4521東証P貸借
業種 医薬品
科研製薬 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,715.0 (23/06/12) | 3,161.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,621.0 (24/03/27) | 3,326.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,415.0 | 3,450.0 | 3,406.0 | 3,438.0 | +30.0 | +0.9 | 70,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,427.0 | 3,431.0 | 3,407.0 | 3,408.0 | -28.0 | -0.8 | 89,000 |
| 5/21 | 3,439.0 | 3,481.0 | 3,436.0 | 3,436.0 | -4.0 | -0.1 | 127,000 |
| 5/20 | 3,439.0 | 3,455.0 | 3,416.0 | 3,440.0 | -11.0 | -0.3 | 102,000 |
| 5/17 | 3,426.0 | 3,455.0 | 3,416.0 | 3,451.0 | +8.0 | +0.2 | 115,300 |
| 5/16 | 3,383.0 | 3,443.0 | 3,378.0 | 3,443.0 | +61.0 | +1.8 | 119,000 |
| 5/15 | 3,473.0 | 3,473.0 | 3,378.0 | 3,382.0 | -101.0 | -2.9 | 249,800 |
| 5/14 | 3,535.0 | 3,560.0 | 3,449.0 | 3,483.0 | -65.0 | -1.8 | 358,200 |
| 5/13 | 3,520.0 | 3,560.0 | 3,506.0 | 3,548.0 | +28.0 | +0.8 | 179,000 |
| 5/10 | 3,497.0 | 3,520.0 | 3,478.0 | 3,520.0 | +37.0 | +1.1 | 170,600 |
| 5/9 | 3,478.0 | 3,499.0 | 3,464.0 | 3,483.0 | +4.0 | +0.1 | 177,900 |
| 5/8 | 3,466.0 | 3,487.0 | 3,456.0 | 3,479.0 | +11.0 | +0.3 | 113,600 |
| 5/7 | 3,470.0 | 3,481.0 | 3,456.0 | 3,468.0 | -10.0 | -0.3 | 128,300 |
| 5/2 | 3,481.0 | 3,485.0 | 3,463.0 | 3,478.0 | +1.0 | +0.0 | 108,100 |
| 5/1 | 3,425.0 | 3,488.0 | 3,409.0 | 3,477.0 | +52.0 | +1.5 | 128,400 |
| 4/30 | 3,425.0 | 3,442.0 | 3,399.0 | 3,425.0 | +18.0 | +0.5 | 202,200 |
| 4/26 | 3,387.0 | 3,416.0 | 3,367.0 | 3,407.0 | +18.0 | +0.5 | 132,500 |
| 4/25 | 3,411.0 | 3,416.0 | 3,389.0 | 3,389.0 | -29.0 | -0.9 | 120,000 |
| 4/24 | 3,435.0 | 3,446.0 | 3,414.0 | 3,418.0 | -21.0 | -0.6 | 149,100 |
| 4/23 | 3,456.0 | 3,458.0 | 3,421.0 | 3,439.0 | -19.0 | -0.6 | 94,300 |
| 4/22 | 3,436.0 | 3,464.0 | 3,426.0 | 3,458.0 | +44.0 | +1.3 | 125,500 |
| 4/19 | 3,423.0 | 3,423.0 | 3,394.0 | 3,414.0 | -9.0 | -0.3 | 90,200 |
| 4/18 | 3,389.0 | 3,433.0 | 3,389.0 | 3,423.0 | +35.0 | +1.0 | 69,700 |
| 4/17 | 3,417.0 | 3,417.0 | 3,375.0 | 3,388.0 | -36.0 | -1.1 | 99,400 |
| 4/16 | 3,416.0 | 3,436.0 | 3,412.0 | 3,424.0 | -4.0 | -0.1 | 98,000 |
| 4/15 | 3,423.0 | 3,436.0 | 3,416.0 | 3,428.0 | -10.0 | -0.3 | 71,100 |
| 4/12 | 3,420.0 | 3,438.0 | 3,415.0 | 3,438.0 | +20.0 | +0.6 | 73,200 |
| 4/11 | 3,418.0 | 3,430.0 | 3,403.0 | 3,418.0 | -7.0 | -0.2 | 87,200 |
| 4/10 | 3,426.0 | 3,446.0 | 3,425.0 | 3,425.0 | +5.0 | +0.2 | 82,400 |
| 4/9 | 3,441.0 | 3,446.0 | 3,411.0 | 3,420.0 | -22.0 | -0.6 | 119,200 |
| 4/8 | 3,440.0 | 3,446.0 | 3,422.0 | 3,442.0 | -3.0 | -0.1 | 107,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて