4521東証P貸借
業種 医薬品
科研製薬 株価時系列データ
PTS
4,464.8
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,577 (24/11/18) | 3,161 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,577 (24/11/18) | 3,326 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,453 | 4,498 | 4,417 | 4,461 | +23 | +0.5 | 209,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,448 | 4,542 | 4,416 | 4,438 | +3 | +0.1 | 245,100 |
| 11/20 | 4,486 | 4,497 | 4,421 | 4,435 | -67 | -1.5 | 205,800 |
| 11/19 | 4,530 | 4,544 | 4,442 | 4,502 | -59 | -1.3 | 253,000 |
| 11/18 | 4,395 | 4,577 | 4,373 | 4,561 | +181 | +4.1 | 392,300 |
| 11/15 | 4,386 | 4,398 | 4,316 | 4,380 | +4 | +0.1 | 257,000 |
| 11/14 | 4,369 | 4,420 | 4,310 | 4,376 | +13 | +0.3 | 289,000 |
| 11/13 | 4,330 | 4,448 | 4,302 | 4,363 | +53 | +1.2 | 451,000 |
| 11/12 | 4,093 | 4,318 | 4,093 | 4,310 | +268 | +6.6 | 636,800 |
| 11/11 | 3,939 | 4,075 | 3,935 | 4,042 | +173 | +4.5 | 378,900 |
| 11/8 | 3,906 | 3,909 | 3,751 | 3,869 | -20 | -0.5 | 164,500 |
| 11/7 | 3,885 | 3,919 | 3,883 | 3,889 | +27 | +0.7 | 89,000 |
| 11/6 | 3,890 | 3,905 | 3,861 | 3,862 | -31 | -0.8 | 101,900 |
| 11/5 | 3,885 | 3,901 | 3,873 | 3,893 | +8 | +0.2 | 73,800 |
| 11/1 | 3,900 | 3,918 | 3,871 | 3,885 | -20 | -0.5 | 93,400 |
| 10/31 | 3,922 | 3,933 | 3,885 | 3,905 | +7 | +0.2 | 98,700 |
| 10/30 | 3,925 | 3,945 | 3,891 | 3,898 | -26 | -0.7 | 147,100 |
| 10/29 | 3,887 | 3,953 | 3,887 | 3,924 | +20 | +0.5 | 60,400 |
| 10/28 | 3,892 | 3,912 | 3,874 | 3,904 | +4 | +0.1 | 84,400 |
| 10/25 | 3,901 | 3,908 | 3,870 | 3,900 | +15 | +0.4 | 160,800 |
| 10/24 | 3,852 | 3,899 | 3,840 | 3,885 | +31 | +0.8 | 79,800 |
| 10/23 | 3,848 | 3,892 | 3,840 | 3,854 | -11 | -0.3 | 93,200 |
| 10/22 | 3,870 | 3,872 | 3,833 | 3,865 | -4 | -0.1 | 88,100 |
| 10/21 | 3,861 | 3,871 | 3,838 | 3,869 | +5 | +0.1 | 99,900 |
| 10/18 | 3,889 | 3,922 | 3,853 | 3,864 | +13 | +0.3 | 95,900 |
| 10/17 | 3,842 | 3,859 | 3,827 | 3,851 | +17 | +0.4 | 84,700 |
| 10/16 | 3,869 | 3,907 | 3,834 | 3,834 | -72 | -1.8 | 73,100 |
| 10/15 | 3,881 | 3,907 | 3,865 | 3,906 | +25 | +0.6 | 109,200 |
| 10/11 | 3,900 | 3,905 | 3,873 | 3,881 | -19 | -0.5 | 84,900 |
| 10/10 | 3,880 | 3,914 | 3,880 | 3,900 | -3 | -0.1 | 60,700 |
| 10/9 | 3,885 | 3,911 | 3,874 | 3,903 | +36 | +0.9 | 87,600 |
▶︎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
