KabuInsight

サイエンスアーツ

4412
グロース/情報･通信業/Science Arts,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,098.02,111.02,061.02,096.0-23.0-1.09%31,000
2026-03-122,182.02,182.02,105.02,119.0-83.0-3.77%21,300
2026-03-112,243.02,264.02,181.02,202.0+7.0+0.32%29,500
2026-03-102,165.02,244.02,117.02,195.0+97.0+4.62%35,500
2026-03-092,044.02,098.01,959.02,098.0-37.0-1.73%63,500
2026-03-062,143.02,209.02,118.02,135.0-58.0-2.64%21,100
2026-03-052,160.02,240.02,137.02,193.0+175.0+8.67%59,200
2026-03-042,104.02,143.01,951.02,018.0-149.0-6.88%90,800
2026-03-032,346.02,346.02,167.02,167.0-111.0-4.87%66,700
2026-03-022,359.02,404.02,276.02,278.0-150.0-6.18%69,800
2026-02-272,376.02,497.02,372.02,428.0+56.0+2.36%56,800
2026-02-262,352.02,455.02,352.02,372.0-7.0-0.29%30,500
2026-02-252,250.02,417.02,250.02,379.0+129.0+5.73%58,000
2026-02-242,280.02,295.02,240.02,250.0-32.0-1.40%38,100
2026-02-202,361.02,399.02,222.02,282.0-94.0-3.96%102,100
2026-02-192,470.02,500.02,358.02,376.0-49.0-2.02%46,000
2026-02-182,400.02,470.02,364.02,425.0+74.0+3.15%62,600
2026-02-172,431.02,431.02,334.02,351.0-80.0-3.29%50,700
2026-02-162,433.02,463.02,358.02,431.0+48.0+2.01%57,400
2026-02-132,480.02,493.02,370.02,383.0-97.0-3.91%43,000
2026-02-122,350.02,513.02,308.02,480.0+149.0+6.39%90,800
2026-02-102,341.02,432.02,331.02,331.0-18.0-0.77%36,900
2026-02-092,451.02,451.02,302.02,349.0-51.0-2.13%58,300
2026-02-062,420.02,420.02,310.02,400.0-20.0-0.83%52,000
2026-02-052,340.02,423.02,315.02,420.0+84.0+3.60%56,600
2026-02-042,370.02,372.02,280.02,336.0-36.0-1.52%55,900
2026-02-032,438.02,440.02,352.02,372.0-16.0-0.67%46,900
2026-02-022,444.02,525.02,382.02,388.0+36.0+1.53%80,200
2026-01-302,320.02,397.02,313.02,352.0+39.0+1.69%44,000
2026-01-292,348.02,464.02,300.02,313.0+23.0+1.00%113,400
2026-01-282,245.02,300.02,200.02,290.0+87.0+3.95%81,600
2026-01-272,123.02,210.02,084.02,203.0+84.0+3.96%44,600
2026-01-262,145.02,179.02,101.02,119.0-25.0-1.17%41,000
2026-01-232,085.02,172.02,058.02,144.0+71.0+3.42%71,300
2026-01-222,231.02,235.02,050.02,073.0-108.0-4.95%114,400
2026-01-212,200.02,302.02,177.02,181.0-69.0-3.07%107,500
2026-01-202,407.02,418.02,223.02,250.0-150.0-6.25%134,200
2026-01-192,541.02,551.02,400.02,400.0-32.0-1.32%118,700
2026-01-162,651.02,655.02,398.02,432.0-198.0-7.53%201,500
2026-01-152,383.02,647.02,379.02,630.0+347.0+15.20%257,300
2026-01-142,261.02,315.02,221.02,283.0-4.0-0.17%78,700
2026-01-132,490.02,500.02,215.02,287.0-103.0-4.31%267,100
2026-01-092,170.02,402.02,150.02,390.0+247.0+11.53%213,000
2026-01-081,978.02,184.01,978.02,143.0+177.0+9.00%146,200
2026-01-071,998.01,998.01,930.01,966.0-32.0-1.60%74,300
2026-01-061,940.02,024.01,925.01,998.0+93.0+4.88%112,600
2026-01-052,019.02,030.01,905.01,905.0+36.0+1.93%201,100
2025-12-301,870.01,912.01,770.01,869.0+118.0+6.74%237,200
2025-12-291,670.01,786.01,649.01,751.0+186.0+11.88%208,000
2025-12-261,600.01,609.01,560.01,565.0-34.0-2.13%46,500
2025-12-251,568.01,606.01,561.01,599.0+31.0+1.98%24,100
2025-12-241,577.01,583.01,549.01,568.0-9.0-0.57%28,800
2025-12-231,604.01,616.01,571.01,577.0-30.0-1.87%33,800
2025-12-221,629.01,656.01,606.01,607.0-23.0-1.41%28,100
2025-12-191,604.01,630.01,582.01,630.0+39.0+2.45%33,400
2025-12-181,565.01,594.01,559.01,591.0+12.0+0.76%15,900
2025-12-171,582.01,594.01,545.01,579.0-11.0-0.69%27,300
2025-12-161,627.01,630.01,586.01,590.0-36.0-2.21%18,500
2025-12-151,620.01,641.01,610.01,626.0+14.0+0.87%30,800
2025-12-121,585.01,618.01,585.01,612.0+27.0+1.70%18,600
2025-12-111,661.01,680.01,579.01,585.0-77.0-4.63%56,000
2025-12-101,664.01,670.01,637.01,662.0+11.0+0.67%16,000
2025-12-091,664.01,683.01,635.01,651.0-12.0-0.72%27,500
2025-12-081,661.01,683.01,650.01,663.0+11.0+0.67%37,800
2025-12-051,621.01,670.01,597.01,652.0+53.0+3.31%40,300
2025-12-041,584.01,629.01,584.01,599.0+7.0+0.44%22,700
2025-12-031,556.01,597.01,555.01,592.0+36.0+2.31%30,100
2025-12-021,634.01,668.01,551.01,556.0-80.0-4.89%54,400
2025-12-011,694.01,700.01,624.01,636.0-36.0-2.15%55,100
2025-11-281,608.01,730.01,590.01,672.0+100.0+6.36%159,200
2025-11-271,550.01,578.01,525.01,572.0+29.0+1.88%40,600
2025-11-261,545.01,556.01,520.01,543.0+3.0+0.19%30,900
2025-11-251,535.01,595.01,526.01,540.0+10.0+0.65%60,100
2025-11-211,441.01,549.01,432.01,530.0+73.0+5.01%54,000
2025-11-201,555.01,555.01,455.01,457.0-66.0-4.33%102,600
2025-11-191,575.01,588.01,516.01,523.0-12.0-0.78%44,100
2025-11-181,559.01,591.01,521.01,535.0-40.0-2.54%63,200
2025-11-171,599.01,605.01,542.01,575.0-12.0-0.76%76,900
2025-11-141,593.01,638.01,570.01,587.0-62.0-3.76%92,700
2025-11-131,642.01,654.01,602.01,649.0+27.0+1.66%58,900
2025-11-121,630.01,650.01,616.01,622.0+3.0+0.19%39,300
2025-11-111,630.01,639.01,567.01,619.0+20.0+1.25%45,000
2025-11-101,557.01,608.01,550.01,599.0+82.0+5.41%56,100
2025-11-071,601.01,620.01,505.01,517.0-121.0-7.39%110,900
2025-11-061,669.01,685.01,635.01,638.0-53.0-3.13%57,300
2025-11-051,728.01,729.01,615.01,691.0+1.0+0.06%88,100
2025-11-041,774.01,774.01,663.01,690.0-44.0-2.54%86,100
2025-10-311,765.01,780.01,702.01,734.0-30.0-1.70%151,600
2025-10-301,676.01,824.01,676.01,764.0+112.0+6.78%240,400
2025-10-291,778.01,779.01,626.01,652.0-146.0-8.12%291,700
2025-10-281,700.01,841.01,670.01,798.0+142.0+8.57%395,000
2025-10-271,611.01,727.01,581.01,656.0+141.0+9.31%385,600
2025-10-241,470.01,517.01,440.01,515.0+75.0+5.21%121,000
2025-10-231,414.01,475.01,380.01,440.0+47.0+3.37%114,600
2025-10-221,337.01,405.01,326.01,393.0+56.0+4.19%62,300
2025-10-211,384.01,385.01,308.01,337.0-1.0-0.07%67,600
2025-10-201,349.01,377.01,332.01,338.0+16.0+1.21%97,300
2025-10-171,421.01,421.01,302.01,322.0-113.0-7.87%167,500
2025-10-161,478.01,520.01,430.01,435.0-163.0-10.20%201,900
2025-10-151,532.01,598.01,500.01,598.0+88.0+5.83%126,300
2025-10-141,540.01,581.01,508.01,510.0-99.0-6.15%126,400
2025-10-101,569.01,633.01,554.01,609.00.00.00%176,300
2025-10-091,668.01,668.01,589.01,609.0+241.0+17.62%566,500
2025-10-081,334.01,382.01,320.01,368.0+33.0+2.47%35,400
2025-10-071,351.01,352.01,302.01,335.0-15.0-1.11%31,200
2025-10-061,394.01,394.01,348.01,350.0-11.0-0.81%42,000
2025-10-031,274.01,365.01,273.01,361.0+76.0+5.91%42,900
2025-10-021,318.01,338.01,281.01,285.0-34.0-2.58%61,700
2025-10-011,393.01,393.01,306.01,319.0-74.0-5.31%103,700
2025-09-301,460.01,484.01,392.01,393.0-66.0-4.52%65,600
2025-09-291,446.01,464.01,401.01,459.0+23.0+1.60%58,400
2025-09-261,420.01,469.01,401.01,436.0+13.0+0.91%54,000
2025-09-251,416.01,446.01,398.01,423.0+8.0+0.57%36,300
2025-09-241,482.01,482.01,412.01,415.0-65.0-4.39%68,600
2025-09-221,433.01,480.01,433.01,480.0+65.0+4.59%46,200
2025-09-191,444.01,445.01,390.01,415.0-14.0-0.98%49,000
2025-09-181,430.01,447.01,414.01,429.0+3.0+0.21%40,400
2025-09-171,494.01,494.01,420.01,426.0-46.0-3.13%63,900
2025-09-161,435.01,488.01,432.01,472.0+36.0+2.51%43,300
2025-09-121,437.01,465.01,414.01,436.0——81,700

直近120営業日分を表示