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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,307 | 4,353 | 4,259 | 4,290 | -40 | -0.9 | 263,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 3,302 | 3,348 | 3,302 | 3,327 | -13 | -0.4 | 70,900 |
| 10/18 | 3,328 | 3,348 | 3,300 | 3,340 | +22 | +0.7 | 102,700 |
| 10/17 | 3,333 | 3,344 | 3,299 | 3,318 | -4 | -0.1 | 169,200 |
| 10/16 | 3,346 | 3,369 | 3,312 | 3,322 | -24 | -0.7 | 180,400 |
| 10/13 | 3,446 | 3,447 | 3,346 | 3,346 | -120 | -3.5 | 272,700 |
| 10/12 | 3,460 | 3,484 | 3,450 | 3,466 | +2 | +0.1 | 138,100 |
| 10/11 | 3,470 | 3,473 | 3,448 | 3,464 | -7 | -0.2 | 127,300 |
| 10/10 | 3,471 | 3,482 | 3,465 | 3,471 | -2 | -0.1 | 147,500 |
| 10/6 | 3,461 | 3,505 | 3,460 | 3,473 | +23 | +0.7 | 155,000 |
| 10/5 | 3,455 | 3,477 | 3,437 | 3,450 | -23 | -0.7 | 226,900 |
| 10/4 | 3,430 | 3,488 | 3,409 | 3,473 | +15 | +0.4 | 211,200 |
| 10/3 | 3,470 | 3,480 | 3,432 | 3,458 | -12 | -0.4 | 208,600 |
| 10/2 | 3,516 | 3,524 | 3,470 | 3,470 | -30 | -0.9 | 248,600 |
| 9/29 | 3,515 | 3,524 | 3,492 | 3,500 | -23 | -0.7 | 234,900 |
| 9/28 | 3,500 | 3,551 | 3,491 | 3,523 | -109 | -3.0 | 197,500 |
| 9/27 | 3,591 | 3,633 | 3,570 | 3,632 | +30 | +0.8 | 271,400 |
| 9/26 | 3,598 | 3,622 | 3,575 | 3,602 | +4 | +0.1 | 198,600 |
| 9/25 | 3,575 | 3,610 | 3,570 | 3,598 | +30 | +0.8 | 163,500 |
| 9/22 | 3,575 | 3,585 | 3,561 | 3,568 | -21 | -0.6 | 186,500 |
| 9/21 | 3,617 | 3,625 | 3,582 | 3,589 | -17 | -0.5 | 159,100 |
| 9/20 | 3,614 | 3,628 | 3,600 | 3,606 | -10 | -0.3 | 189,600 |
| 9/19 | 3,647 | 3,654 | 3,602 | 3,616 | -21 | -0.6 | 202,600 |
| 9/15 | 3,569 | 3,648 | 3,569 | 3,637 | -2 | -0.1 | 699,500 |
| 9/14 | 3,600 | 3,640 | 3,573 | 3,639 | +47 | +1.3 | 236,200 |
| 9/13 | 3,602 | 3,608 | 3,557 | 3,592 | -4 | -0.1 | 196,300 |
| 9/12 | 3,561 | 3,614 | 3,557 | 3,596 | +45 | +1.3 | 170,400 |
| 9/11 | 3,560 | 3,574 | 3,542 | 3,551 | -18 | -0.5 | 150,600 |
| 9/8 | 3,551 | 3,579 | 3,543 | 3,569 | +18 | +0.5 | 156,600 |
| 9/7 | 3,560 | 3,565 | 3,541 | 3,551 | -11 | -0.3 | 168,300 |
| 9/6 | 3,565 | 3,565 | 3,533 | 3,562 | +2 | +0.1 | 180,900 |
▶︎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
