エス・サイエンス
5721スタンダード/非鉄金属/S Science Company,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 109.0 | 113.0 | 108.0 | 110.0 | 0.0 | 0.00% | 2,368,800 |
| 2026-03-12 | 113.0 | 113.0 | 109.0 | 110.0 | -3.0 | -2.65% | 1,914,200 |
| 2026-03-11 | 115.0 | 117.0 | 112.0 | 113.0 | -4.0 | -3.42% | 2,280,900 |
| 2026-03-10 | 112.0 | 119.0 | 111.0 | 117.0 | +7.0 | +6.36% | 2,723,800 |
| 2026-03-09 | 110.0 | 111.0 | 107.0 | 110.0 | -3.0 | -2.65% | 3,129,400 |
| 2026-03-06 | 115.0 | 118.0 | 112.0 | 113.0 | -2.0 | -1.74% | 1,840,800 |
| 2026-03-05 | 115.0 | 119.0 | 115.0 | 115.0 | +4.0 | +3.60% | 2,267,700 |
| 2026-03-04 | 112.0 | 116.0 | 108.0 | 111.0 | -6.0 | -5.13% | 3,109,800 |
| 2026-03-03 | 123.0 | 123.0 | 115.0 | 117.0 | -7.0 | -5.65% | 4,019,600 |
| 2026-03-02 | 125.0 | 126.0 | 122.0 | 124.0 | -4.0 | -3.13% | 2,247,400 |
| 2026-02-27 | 131.0 | 134.0 | 124.0 | 128.0 | 0.0 | 0.00% | 3,563,000 |
| 2026-02-26 | 123.0 | 128.0 | 123.0 | 128.0 | +6.0 | +4.92% | 2,382,000 |
| 2026-02-25 | 121.0 | 124.0 | 114.0 | 122.0 | +1.0 | +0.83% | 3,391,400 |
| 2026-02-24 | 123.0 | 127.0 | 120.0 | 121.0 | -6.0 | -4.72% | 2,286,800 |
| 2026-02-20 | 131.0 | 132.0 | 125.0 | 127.0 | -4.0 | -3.05% | 2,377,100 |
| 2026-02-19 | 136.0 | 137.0 | 130.0 | 131.0 | -5.0 | -3.68% | 1,960,500 |
| 2026-02-18 | 135.0 | 138.0 | 134.0 | 136.0 | 0.0 | 0.00% | 1,774,700 |
| 2026-02-17 | 141.0 | 144.0 | 135.0 | 136.0 | -5.0 | -3.55% | 2,081,100 |
| 2026-02-16 | 139.0 | 145.0 | 137.0 | 141.0 | +10.0 | +7.63% | 3,906,700 |
| 2026-02-13 | 134.0 | 136.0 | 131.0 | 131.0 | -7.0 | -5.07% | 3,913,300 |
| 2026-02-12 | 148.0 | 150.0 | 138.0 | 138.0 | -9.0 | -6.12% | 5,880,000 |
| 2026-02-10 | 147.0 | 152.0 | 144.0 | 147.0 | 0.0 | 0.00% | 3,432,300 |
| 2026-02-09 | 145.0 | 152.0 | 140.0 | 147.0 | +7.0 | +5.00% | 5,068,700 |
| 2026-02-06 | 143.0 | 143.0 | 136.0 | 140.0 | -5.0 | -3.45% | 3,605,800 |
| 2026-02-05 | 141.0 | 151.0 | 141.0 | 145.0 | +4.0 | +2.84% | 4,929,500 |
| 2026-02-04 | 137.0 | 143.0 | 137.0 | 141.0 | +5.0 | +3.68% | 3,082,700 |
| 2026-02-03 | 137.0 | 139.0 | 135.0 | 136.0 | 0.0 | 0.00% | 1,971,300 |
| 2026-02-02 | 138.0 | 148.0 | 135.0 | 136.0 | -3.0 | -2.16% | 4,065,800 |
| 2026-01-30 | 142.0 | 143.0 | 136.0 | 139.0 | -3.0 | -2.11% | 4,008,300 |
| 2026-01-29 | 149.0 | 149.0 | 142.0 | 142.0 | -8.0 | -5.33% | 3,191,600 |
| 2026-01-28 | 137.0 | 152.0 | 133.0 | 150.0 | +16.0 | +11.94% | 9,608,400 |
| 2026-01-27 | 145.0 | 150.0 | 133.0 | 134.0 | -1.0 | -0.74% | 14,716,500 |
| 2026-01-26 | 143.0 | 148.0 | 135.0 | 135.0 | -7.0 | -4.93% | 6,682,100 |
| 2026-01-23 | 148.0 | 149.0 | 141.0 | 142.0 | -6.0 | -4.05% | 4,696,400 |
| 2026-01-22 | 150.0 | 156.0 | 141.0 | 148.0 | -10.0 | -6.33% | 12,718,900 |
| 2026-01-21 | 181.0 | 185.0 | 155.0 | 158.0 | -62.0 | -28.18% | 24,094,300 |
| 2026-01-20 | 212.0 | 232.0 | 206.0 | 220.0 | +8.0 | +3.77% | 10,143,400 |
| 2026-01-19 | 207.0 | 215.0 | 197.0 | 212.0 | +9.0 | +4.43% | 7,220,100 |
| 2026-01-16 | 218.0 | 219.0 | 198.0 | 203.0 | -11.0 | -5.14% | 10,475,700 |
| 2026-01-15 | 183.0 | 225.0 | 183.0 | 214.0 | +29.0 | +15.68% | 20,477,900 |
| 2026-01-14 | 177.0 | 205.0 | 172.0 | 185.0 | -28.0 | -13.15% | 23,558,400 |
| 2026-01-13 | 230.0 | 244.0 | 206.0 | 213.0 | -25.0 | -10.50% | 15,974,200 |
| 2026-01-09 | 248.0 | 261.0 | 237.0 | 238.0 | -14.0 | -5.56% | 11,507,000 |
| 2026-01-08 | 232.0 | 252.0 | 228.0 | 252.0 | +14.0 | +5.88% | 8,087,400 |
| 2026-01-07 | 233.0 | 241.0 | 224.0 | 238.0 | -2.0 | -0.83% | 8,583,000 |
| 2026-01-06 | 248.0 | 253.0 | 231.0 | 240.0 | -14.0 | -5.51% | 10,654,500 |
| 2026-01-05 | 275.0 | 283.0 | 253.0 | 254.0 | -5.0 | -1.93% | 13,938,700 |
| 2025-12-30 | 252.0 | 269.0 | 249.0 | 259.0 | -1.0 | -0.38% | 15,537,000 |
| 2025-12-29 | 246.0 | 273.0 | 243.0 | 260.0 | +30.0 | +13.04% | 31,238,300 |
| 2025-12-26 | 225.0 | 242.0 | 223.0 | 230.0 | -8.0 | -3.36% | 14,648,700 |
| 2025-12-25 | 252.0 | 252.0 | 237.0 | 238.0 | -12.0 | -4.80% | 12,096,300 |
| 2025-12-24 | 245.0 | 263.0 | 233.0 | 250.0 | +25.0 | +11.11% | 34,153,300 |
| 2025-12-23 | 227.0 | 237.0 | 221.0 | 225.0 | -2.0 | -0.88% | 10,217,500 |
| 2025-12-22 | 228.0 | 260.0 | 218.0 | 227.0 | +4.0 | +1.79% | 32,034,500 |
| 2025-12-19 | 196.0 | 224.0 | 186.0 | 223.0 | +31.0 | +16.15% | 29,736,000 |
| 2025-12-18 | 197.0 | 230.0 | 178.0 | 192.0 | 0.0 | 0.00% | 39,440,300 |
| 2025-12-17 | 218.0 | 246.0 | 187.0 | 192.0 | -30.0 | -13.51% | 78,204,900 |
| 2025-12-16 | 222.0 | 222.0 | 219.0 | 222.0 | +50.0 | +29.07% | 7,124,900 |
| 2025-12-15 | 120.0 | 172.0 | 119.0 | 172.0 | +50.0 | +40.98% | 36,589,900 |
| 2025-12-12 | 118.0 | 124.0 | 116.0 | 122.0 | +6.0 | +5.17% | 5,822,100 |
| 2025-12-11 | 122.0 | 123.0 | 116.0 | 116.0 | -5.0 | -4.13% | 3,891,800 |
| 2025-12-10 | 121.0 | 124.0 | 119.0 | 121.0 | +1.0 | +0.83% | 4,124,900 |
| 2025-12-09 | 119.0 | 123.0 | 118.0 | 120.0 | +3.0 | +2.56% | 4,082,000 |
| 2025-12-08 | 125.0 | 126.0 | 116.0 | 117.0 | -10.0 | -7.87% | 6,740,600 |
| 2025-12-05 | 129.0 | 130.0 | 122.0 | 127.0 | -1.0 | -0.78% | 3,259,700 |
| 2025-12-04 | 124.0 | 130.0 | 121.0 | 128.0 | +5.0 | +4.07% | 4,303,700 |
| 2025-12-03 | 133.0 | 135.0 | 121.0 | 123.0 | -13.0 | -9.56% | 9,330,600 |
| 2025-12-02 | 129.0 | 156.0 | 128.0 | 136.0 | +11.0 | +8.80% | 25,740,400 |
| 2025-12-01 | 140.0 | 140.0 | 123.0 | 125.0 | -19.0 | -13.19% | 9,882,800 |
| 2025-11-28 | 121.0 | 144.0 | 121.0 | 144.0 | +24.0 | +20.00% | 12,302,600 |
| 2025-11-27 | 116.0 | 121.0 | 115.0 | 120.0 | +6.0 | +5.26% | 3,020,300 |
| 2025-11-26 | 112.0 | 115.0 | 109.0 | 114.0 | +2.0 | +1.79% | 3,897,500 |
| 2025-11-25 | 117.0 | 121.0 | 109.0 | 112.0 | -4.0 | -3.45% | 5,930,600 |
| 2025-11-21 | 120.0 | 122.0 | 115.0 | 116.0 | -7.0 | -5.69% | 6,073,500 |
| 2025-11-20 | 124.0 | 126.0 | 119.0 | 123.0 | 0.0 | 0.00% | 5,939,000 |
| 2025-11-19 | 124.0 | 127.0 | 123.0 | 123.0 | -2.0 | -1.60% | 3,552,700 |
| 2025-11-18 | 128.0 | 133.0 | 125.0 | 125.0 | -5.0 | -3.85% | 3,562,200 |
| 2025-11-17 | 132.0 | 135.0 | 123.0 | 130.0 | 0.0 | 0.00% | 7,355,000 |
| 2025-11-14 | 132.0 | 139.0 | 130.0 | 130.0 | -4.0 | -2.99% | 6,122,700 |
| 2025-11-13 | 146.0 | 146.0 | 134.0 | 134.0 | -12.0 | -8.22% | 5,616,200 |
| 2025-11-12 | 138.0 | 147.0 | 137.0 | 146.0 | +8.0 | +5.80% | 5,099,800 |
| 2025-11-11 | 139.0 | 143.0 | 136.0 | 138.0 | -1.0 | -0.72% | 2,488,000 |
| 2025-11-10 | 138.0 | 142.0 | 138.0 | 139.0 | +4.0 | +2.96% | 2,968,800 |
| 2025-11-07 | 135.0 | 139.0 | 134.0 | 135.0 | -2.0 | -1.46% | 3,669,200 |
| 2025-11-06 | 136.0 | 138.0 | 134.0 | 137.0 | +3.0 | +2.24% | 2,563,900 |
| 2025-11-05 | 131.0 | 138.0 | 128.0 | 134.0 | +1.0 | +0.75% | 4,991,900 |
| 2025-11-04 | 143.0 | 144.0 | 132.0 | 133.0 | -11.0 | -7.64% | 5,159,000 |
| 2025-10-31 | 138.0 | 149.0 | 138.0 | 144.0 | +6.0 | +4.35% | 5,026,300 |
| 2025-10-30 | 136.0 | 142.0 | 135.0 | 138.0 | +2.0 | +1.47% | 3,953,800 |
| 2025-10-29 | 136.0 | 138.0 | 133.0 | 136.0 | 0.0 | 0.00% | 3,438,800 |
| 2025-10-28 | 147.0 | 147.0 | 134.0 | 136.0 | -11.0 | -7.48% | 6,820,200 |
| 2025-10-27 | 153.0 | 156.0 | 144.0 | 147.0 | -10.0 | -6.37% | 8,383,700 |
| 2025-10-24 | 144.0 | 157.0 | 141.0 | 157.0 | +16.0 | +11.35% | 11,214,200 |
| 2025-10-23 | 147.0 | 149.0 | 141.0 | 141.0 | -9.0 | -6.00% | 4,165,700 |
| 2025-10-22 | 140.0 | 153.0 | 140.0 | 150.0 | +8.0 | +5.63% | 6,577,600 |
| 2025-10-21 | 143.0 | 146.0 | 138.0 | 142.0 | -1.0 | -0.70% | 4,608,900 |
| 2025-10-20 | 140.0 | 145.0 | 133.0 | 143.0 | +13.0 | +10.00% | 7,956,300 |
| 2025-10-17 | 136.0 | 137.0 | 128.0 | 130.0 | -10.0 | -7.14% | 7,120,100 |
| 2025-10-16 | 144.0 | 147.0 | 137.0 | 140.0 | -9.0 | -6.04% | 8,021,700 |
| 2025-10-15 | 154.0 | 156.0 | 147.0 | 149.0 | -6.0 | -3.87% | 5,396,800 |
| 2025-10-14 | 170.0 | 175.0 | 154.0 | 155.0 | -20.0 | -11.43% | 9,405,400 |
| 2025-10-10 | 162.0 | 177.0 | 162.0 | 175.0 | +10.0 | +6.06% | 7,548,300 |
| 2025-10-09 | 163.0 | 168.0 | 158.0 | 165.0 | 0.0 | 0.00% | 5,033,100 |
| 2025-10-08 | 171.0 | 176.0 | 165.0 | 165.0 | -9.0 | -5.17% | 5,025,500 |
| 2025-10-07 | 171.0 | 180.0 | 162.0 | 174.0 | +5.0 | +2.96% | 7,578,200 |
| 2025-10-06 | 170.0 | 174.0 | 162.0 | 169.0 | +1.0 | +0.60% | 7,347,900 |
| 2025-10-03 | 174.0 | 182.0 | 168.0 | 168.0 | -4.0 | -2.33% | 6,724,200 |
| 2025-10-02 | 176.0 | 183.0 | 170.0 | 172.0 | -4.0 | -2.27% | 8,196,600 |
| 2025-10-01 | 196.0 | 198.0 | 173.0 | 176.0 | -23.0 | -11.56% | 12,857,100 |
| 2025-09-30 | 191.0 | 206.0 | 185.0 | 199.0 | +12.0 | +6.42% | 16,433,500 |
| 2025-09-29 | 199.0 | 200.0 | 186.0 | 187.0 | -9.0 | -4.59% | 8,953,000 |
| 2025-09-26 | 202.0 | 208.0 | 191.0 | 196.0 | -9.0 | -4.39% | 17,945,700 |
| 2025-09-25 | 206.0 | 220.0 | 203.0 | 205.0 | -9.0 | -4.21% | 14,720,700 |
| 2025-09-24 | 246.0 | 247.0 | 213.0 | 214.0 | -36.0 | -14.40% | 21,271,200 |
| 2025-09-22 | 274.0 | 293.0 | 248.0 | 250.0 | -40.0 | -13.79% | 24,625,100 |
| 2025-09-19 | 260.0 | 293.0 | 255.0 | 290.0 | +33.0 | +12.84% | 24,784,400 |
| 2025-09-18 | 232.0 | 257.0 | 231.0 | 257.0 | +17.0 | +7.08% | 14,715,600 |
| 2025-09-17 | 255.0 | 268.0 | 236.0 | 240.0 | -19.0 | -7.34% | 10,776,600 |
| 2025-09-16 | 281.0 | 285.0 | 251.0 | 259.0 | -30.0 | -10.38% | 17,862,300 |
| 2025-09-12 | 297.0 | 309.0 | 282.0 | 289.0 | — | — | 19,746,300 |
直近120営業日分を表示