S Science Co Ltd (5721)

5721
🏛️ 일본 →
196.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 25.00 26.00 25.00 25.00 0.8M
2021-12-29 24.00 26.00 23.00 26.00 2.2M
2021-12-28 23.00 25.00 22.00 25.00 1.5M
2021-12-27 23.00 24.00 22.00 24.00 2.3M
2021-12-24 24.00 24.00 23.00 24.00 1.5M
2021-12-23 24.00 25.00 23.00 24.00 1.3M
2021-12-22 25.00 26.00 24.00 25.00 1.0M
2021-12-21 25.00 26.00 23.00 26.00 4.1M
2021-12-20 27.00 27.00 25.00 25.00 1.6M
2021-12-17 26.00 27.00 26.00 26.00 1.3M
2021-12-16 27.00 27.00 26.00 26.00 1.1M
2021-12-15 27.00 27.00 26.00 27.00 1.5M
2021-12-14 28.00 29.00 27.00 28.00 1.5M
2021-12-13 28.00 29.00 28.00 29.00 1.0M
2021-12-10 28.00 29.00 28.00 28.00 0.6M
2021-12-09 28.00 29.00 28.00 29.00 0.9M
2021-12-08 28.00 29.00 28.00 28.00 1.0M
2021-12-07 29.00 29.00 28.00 29.00 0.9M
2021-12-06 28.00 29.00 28.00 28.00 1.1M
2021-12-03 28.00 29.00 28.00 28.00 1.0M
2021-12-02 29.00 30.00 28.00 28.00 0.8M
2021-12-01 29.00 30.00 28.00 30.00 2.0M
2021-11-30 29.00 30.00 29.00 29.00 1.1M
2021-11-29 29.00 30.00 29.00 30.00 1.2M
2021-11-26 30.00 31.00 29.00 30.00 1.4M
2021-11-25 30.00 31.00 30.00 30.00 1.2M
2021-11-24 31.00 31.00 30.00 30.00 0.8M
2021-11-22 31.00 31.00 30.00 31.00 1.0M
2021-11-19 31.00 31.00 30.00 31.00 1.4M
2021-11-18 30.00 32.00 30.00 30.00 2.8M
2021-11-17 33.00 33.00 31.00 31.00 1.6M
2021-11-16 32.00 33.00 32.00 32.00 1.7M
2021-11-15 33.00 34.00 32.00 33.00 2.7M
2021-11-12 30.00 33.00 30.00 33.00 1.5M
2021-11-11 31.00 31.00 30.00 30.00 1.2M
2021-11-10 29.00 33.00 29.00 31.00 3.0M
2021-11-09 30.00 31.00 29.00 29.00 1.1M
2021-11-08 31.00 31.00 30.00 30.00 0.3M
2021-11-05 30.00 31.00 30.00 30.00 0.4M
2021-11-04 31.00 31.00 30.00 30.00 0.5M
2021-11-02 31.00 31.00 30.00 30.00 0.4M
2021-11-01 31.00 31.00 30.00 31.00 0.3M
2021-10-29 31.00 31.00 30.00 30.00 0.5M
2021-10-28 31.00 32.00 30.00 30.00 0.7M
2021-10-27 31.00 32.00 31.00 31.00 0.4M
2021-10-26 32.00 32.00 31.00 32.00 0.4M
2021-10-25 31.00 32.00 30.00 32.00 0.5M
2021-10-22 31.00 32.00 31.00 31.00 0.3M
2021-10-21 31.00 32.00 31.00 32.00 0.4M
2021-10-20 32.00 32.00 31.00 31.00 0.7M
2021-10-19 32.00 33.00 31.00 32.00 1.0M
2021-10-18 33.00 33.00 31.00 31.00 0.8M
2021-10-15 33.00 33.00 32.00 32.00 0.9M
2021-10-14 33.00 34.00 33.00 33.00 0.4M
2021-10-13 33.00 34.00 33.00 33.00 0.4M
2021-10-12 34.00 34.00 33.00 33.00 0.2M
2021-10-11 33.00 34.00 33.00 33.00 1.1M
2021-10-08 34.00 34.00 33.00 33.00 0.2M
2021-10-07 34.00 34.00 33.00 34.00 0.2M
2021-10-06 33.00 34.00 33.00 33.00 0.3M
2021-10-05 34.00 34.00 33.00 33.00 0.3M
2021-10-04 35.00 35.00 33.00 34.00 0.6M
2021-10-01 36.00 36.00 33.00 35.00 1.6M
2021-09-30 37.00 37.00 35.00 37.00 0.5M
2021-09-29 35.00 38.00 34.00 38.00 1.2M
2021-09-28 34.00 35.00 34.00 35.00 0.1M
2021-09-27 34.00 35.00 34.00 34.00 0.1M
2021-09-24 34.00 35.00 34.00 35.00 0.1M
2021-09-22 35.00 35.00 34.00 34.00 0.2M
2021-09-21 35.00 35.00 34.00 35.00 0.2M
2021-09-17 35.00 35.00 34.00 35.00 0.2M
2021-09-16 35.00 36.00 34.00 35.00 0.4M
2021-09-15 36.00 36.00 35.00 35.00 0.2M
2021-09-14 35.00 36.00 35.00 36.00 0.2M
2021-09-13 36.00 36.00 35.00 36.00 0.4M
2021-09-10 34.00 36.00 34.00 36.00 0.8M
2021-09-09 35.00 35.00 34.00 34.00 0.5M
2021-09-08 35.00 36.00 34.00 36.00 0.4M
2021-09-07 35.00 36.00 35.00 36.00 0.3M
2021-09-06 35.00 36.00 35.00 36.00 0.1M
2021-09-03 35.00 36.00 35.00 35.00 0.3M
2021-09-02 36.00 36.00 34.00 35.00 0.4M
2021-09-01 35.00 36.00 35.00 35.00 0.2M
2021-08-31 35.00 36.00 35.00 35.00 0.2M
2021-08-30 36.00 36.00 35.00 36.00 0.2M
2021-08-27 36.00 36.00 35.00 36.00 0.3M
2021-08-26 35.00 36.00 35.00 36.00 0.2M
2021-08-25 35.00 36.00 34.00 35.00 0.6M
2021-08-24 34.00 35.00 34.00 35.00 0.6M
2021-08-23 34.00 35.00 34.00 34.00 0.1M
2021-08-20 35.00 35.00 34.00 35.00 0.1M
2021-08-19 35.00 36.00 34.00 35.00 0.6M
2021-08-18 34.00 35.00 34.00 34.00 0.1M
2021-08-17 34.00 35.00 34.00 35.00 0.2M
2021-08-16 35.00 36.00 33.00 34.00 1.1M
2021-08-13 36.00 37.00 35.00 36.00 0.5M
2021-08-12 36.00 37.00 36.00 36.00 0.2M
2021-08-11 37.00 37.00 36.00 36.00 0.2M
2021-08-10 38.00 38.00 36.00 37.00 0.3M
2021-08-06 37.00 38.00 37.00 38.00 0.2M
2021-08-05 38.00 38.00 36.00 37.00 0.2M
2021-08-04 37.00 38.00 37.00 38.00 0.1M
2021-08-03 37.00 38.00 37.00 37.00 0.1M
2021-08-02 38.00 38.00 37.00 38.00 0.1M
2021-07-30 37.00 38.00 36.00 37.00 0.2M
2021-07-29 37.00 38.00 37.00 38.00 0.3M
2021-07-28 37.00 38.00 37.00 37.00 0.2M
2021-07-27 38.00 38.00 37.00 37.00 0.2M
2021-07-26 38.00 38.00 36.00 38.00 0.2M
2021-07-21 36.00 38.00 36.00 38.00 0.3M
2021-07-20 37.00 38.00 36.00 37.00 0.5M
2021-07-19 37.00 38.00 37.00 37.00 0.1M
2021-07-16 37.00 38.00 37.00 37.00 0.1M
2021-07-15 38.00 38.00 37.00 37.00 0.1M
2021-07-14 37.00 38.00 37.00 37.00 0.1M
2021-07-13 38.00 38.00 37.00 38.00 0.1M
2021-07-12 38.00 38.00 37.00 38.00 0.2M
2021-07-09 37.00 38.00 37.00 37.00 0.3M
2021-07-08 38.00 38.00 37.00 37.00 0.2M
2021-07-07 38.00 39.00 37.00 38.00 0.2M
2021-07-06 38.00 39.00 37.00 39.00 0.6M
2021-07-05 39.00 39.00 37.00 37.00 0.2M
2021-07-02 39.00 39.00 37.00 38.00 0.3M
2021-07-01 38.00 39.00 37.00 39.00 0.4M
2021-06-30 38.00 39.00 38.00 38.00 0.6M
2021-06-29 38.00 39.00 38.00 39.00 0.2M
2021-06-28 39.00 39.00 38.00 38.00 0.1M
2021-06-25 38.00 39.00 38.00 39.00 0.1M
2021-06-24 38.00 39.00 38.00 38.00 0.2M
2021-06-23 39.00 39.00 38.00 38.00 0.2M
2021-06-22 39.00 39.00 38.00 38.00 0.2M
2021-06-21 39.00 39.00 38.00 38.00 0.2M
2021-06-18 38.00 39.00 38.00 39.00 0.2M
2021-06-17 40.00 40.00 38.00 39.00 0.3M
2021-06-16 39.00 40.00 39.00 40.00 0.2M
2021-06-15 39.00 40.00 38.00 40.00 0.2M
2021-06-14 39.00 40.00 38.00 38.00 0.3M
2021-06-11 39.00 39.00 38.00 38.00 0.3M
2021-06-10 38.00 39.00 38.00 39.00 0.2M
2021-06-09 39.00 39.00 38.00 38.00 0.7M
2021-06-08 38.00 39.00 38.00 38.00 0.1M
2021-06-07 39.00 40.00 38.00 38.00 0.4M
2021-06-04 38.00 39.00 38.00 38.00 0.2M
2021-06-03 39.00 40.00 38.00 39.00 0.2M
2021-06-02 38.00 40.00 38.00 39.00 0.6M
2021-06-01 39.00 40.00 38.00 39.00 0.2M
2021-05-31 39.00 40.00 39.00 39.00 0.1M
2021-05-28 37.00 40.00 37.00 40.00 0.7M
2021-05-27 38.00 39.00 37.00 37.00 0.2M
2021-05-26 38.00 39.00 38.00 38.00 0.2M
2021-05-25 38.00 39.00 38.00 38.00 0.2M
2021-05-24 39.00 39.00 38.00 38.00 0.2M
2021-05-21 38.00 39.00 38.00 38.00 0.1M
2021-05-20 39.00 39.00 37.00 38.00 0.6M
2021-05-19 39.00 39.00 38.00 38.00 0.2M
2021-05-18 38.00 39.00 38.00 39.00 0.1M
2021-05-17 39.00 39.00 38.00 38.00 0.2M
2021-05-14 39.00 40.00 39.00 39.00 0.2M
2021-05-13 40.00 40.00 39.00 39.00 0.3M
2021-05-12 40.00 41.00 39.00 39.00 0.2M
2021-05-11 41.00 41.00 39.00 40.00 0.3M
2021-05-10 40.00 41.00 39.00 41.00 1.0M
2021-05-07 40.00 40.00 39.00 39.00 0.6M
2021-05-06 40.00 40.00 39.00 40.00 0.5M
2021-04-30 40.00 40.00 39.00 39.00 0.3M
2021-04-28 40.00 40.00 39.00 39.00 0.1M
2021-04-27 40.00 40.00 39.00 39.00 0.2M
2021-04-26 38.00 40.00 38.00 39.00 0.3M
2021-04-23 39.00 40.00 38.00 38.00 0.5M
2021-04-22 39.00 39.00 38.00 39.00 0.1M
2021-04-21 39.00 39.00 38.00 38.00 0.3M
2021-04-20 39.00 39.00 38.00 38.00 0.3M
2021-04-19 39.00 39.00 38.00 39.00 0.3M
2021-04-16 41.00 41.00 38.00 38.00 1.6M
2021-04-15 42.00 42.00 40.00 40.00 0.4M
2021-04-14 42.00 42.00 41.00 41.00 0.2M
2021-04-13 41.00 43.00 40.00 43.00 1.2M
2021-04-12 42.00 42.00 40.00 40.00 0.5M
2021-04-09 41.00 42.00 40.00 42.00 1.0M
2021-04-08 42.00 42.00 41.00 42.00 0.1M
2021-04-07 41.00 42.00 41.00 42.00 0.2M
2021-04-06 43.00 43.00 41.00 42.00 1.1M
2021-04-05 42.00 44.00 42.00 42.00 1.6M
2021-04-02 44.00 44.00 42.00 43.00 0.9M
2021-04-01 44.00 44.00 43.00 44.00 0.1M
2021-03-31 43.00 44.00 43.00 43.00 0.5M
2021-03-30 44.00 45.00 42.00 44.00 0.5M
2021-03-29 44.00 45.00 43.00 45.00 0.2M
2021-03-26 44.00 44.00 43.00 44.00 0.1M
2021-03-25 44.00 44.00 43.00 43.00 0.4M
2021-03-24 44.00 44.00 43.00 43.00 0.2M
2021-03-23 45.00 45.00 44.00 45.00 0.2M
2021-03-22 44.00 45.00 43.00 45.00 0.6M
2021-03-19 45.00 46.00 44.00 45.00 0.3M
2021-03-18 45.00 46.00 44.00 46.00 0.3M
2021-03-17 45.00 45.00 44.00 45.00 0.3M
2021-03-16 45.00 46.00 44.00 45.00 0.3M
2021-03-15 45.00 46.00 44.00 45.00 0.7M
2021-03-12 43.00 45.00 43.00 44.00 0.9M
2021-03-11 43.00 44.00 43.00 43.00 0.4M
2021-03-10 43.00 44.00 43.00 43.00 0.3M
2021-03-09 43.00 44.00 42.00 43.00 1.0M
2021-03-08 44.00 45.00 41.00 43.00 3.5M
2021-03-05 47.00 48.00 45.00 46.00 1.5M
2021-03-04 47.00 49.00 46.00 48.00 1.1M
2021-03-03 47.00 48.00 45.00 46.00 1.3M
2021-03-02 46.00 52.00 46.00 47.00 3.2M
2021-03-01 44.00 47.00 44.00 46.00 1.6M
2021-02-26 44.00 46.00 43.00 44.00 1.7M
2021-02-25 46.00 54.00 45.00 46.00 7.6M
2021-02-24 43.00 47.00 42.00 46.00 2.7M
2021-02-22 42.00 43.00 41.00 42.00 0.6M
2021-02-19 43.00 44.00 41.00 41.00 0.5M
2021-02-18 43.00 43.00 42.00 42.00 0.3M
2021-02-17 42.00 44.00 41.00 42.00 1.1M
2021-02-16 42.00 42.00 41.00 41.00 1.2M
2021-02-15 43.00 44.00 42.00 43.00 0.6M
2021-02-12 43.00 44.00 42.00 44.00 0.8M
2021-02-10 45.00 45.00 42.00 42.00 1.2M
2021-02-09 44.00 45.00 43.00 44.00 0.8M
2021-02-08 45.00 45.00 43.00 45.00 0.7M
2021-02-05 44.00 46.00 43.00 44.00 1.5M
2021-02-04 43.00 46.00 43.00 44.00 1.2M
2021-02-03 41.00 45.00 40.00 44.00 2.0M
2021-02-02 40.00 42.00 39.00 42.00 1.4M
2021-02-01 42.00 42.00 39.00 40.00 1.5M
2021-01-29 43.00 44.00 41.00 41.00 0.9M
2021-01-28 43.00 44.00 42.00 44.00 1.8M
2021-01-27 44.00 45.00 43.00 43.00 1.5M
2021-01-26 45.00 47.00 42.00 44.00 4.0M
2021-01-25 43.00 48.00 42.00 46.00 5.0M
2021-01-22 47.00 49.00 42.00 42.00 3.7M
2021-01-21 52.00 54.00 43.00 45.00 14.0M
2021-01-20 36.00 50.00 36.00 48.00 6.6M
2021-01-19 36.00 37.00 35.00 35.00 1.0M
2021-01-18 37.00 37.00 34.00 37.00 1.6M
2021-01-15 37.00 38.00 36.00 37.00 0.8M
2021-01-14 36.00 38.00 36.00 37.00 1.0M
2021-01-13 37.00 38.00 36.00 37.00 0.6M
2021-01-12 38.00 39.00 36.00 37.00 0.8M
2021-01-08 38.00 39.00 37.00 39.00 0.4M
2021-01-07 38.00 39.00 37.00 38.00 0.3M
2021-01-06 39.00 39.00 37.00 38.00 0.4M
2021-01-05 39.00 40.00 38.00 38.00 0.3M
2021-01-04 40.00 40.00 39.00 39.00 0.1M