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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,850 | 3,891 | 3,839 | 3,867 | -12 | -0.3 | 100,900 |
| 10/7 | 3,890 | 3,890 | 3,851 | 3,879 | +19 | +0.5 | 112,500 |
| 10/4 | 3,840 | 3,875 | 3,840 | 3,860 | -8 | -0.2 | 88,000 |
| 10/3 | 3,863 | 3,879 | 3,831 | 3,868 | +52 | +1.4 | 126,000 |
| 10/2 | 3,827 | 3,870 | 3,812 | 3,816 | -19 | -0.5 | 83,300 |
| 10/1 | 3,823 | 3,846 | 3,776 | 3,835 | +12 | +0.3 | 82,500 |
| 9/30 | 3,779 | 3,837 | 3,770 | 3,823 | -26 | -0.7 | 94,200 |
| 9/27 | 3,880 | 3,895 | 3,840 | 3,849 | -158 | -3.9 | 144,400 |
| 9/26 | 3,980 | 4,007 | 3,968 | 4,007 | +47 | +1.2 | 139,700 |
| 9/25 | 3,916 | 3,970 | 3,899 | 3,960 | +43 | +1.1 | 93,100 |
| 9/24 | 3,949 | 3,957 | 3,908 | 3,917 | -19 | -0.5 | 108,200 |
| 9/20 | 3,904 | 3,960 | 3,904 | 3,936 | +35 | +0.9 | 140,900 |
| 9/19 | 3,910 | 3,952 | 3,901 | 3,901 | -14 | -0.4 | 84,900 |
| 9/18 | 3,910 | 3,946 | 3,882 | 3,915 | -8 | -0.2 | 81,800 |
| 9/17 | 3,965 | 3,974 | 3,893 | 3,923 | -4 | -0.1 | 95,200 |
| 9/13 | 3,958 | 3,958 | 3,900 | 3,927 | -64 | -1.6 | 107,600 |
| 9/12 | 4,000 | 4,033 | 3,967 | 3,991 | +1 | +0.0 | 86,700 |
| 9/11 | 4,011 | 4,052 | 3,965 | 3,990 | -44 | -1.1 | 110,700 |
| 9/10 | 4,011 | 4,054 | 4,011 | 4,034 | -11 | -0.3 | 61,800 |
| 9/9 | 4,014 | 4,063 | 4,008 | 4,045 | -18 | -0.4 | 70,100 |
| 9/6 | 4,098 | 4,109 | 4,057 | 4,063 | +6 | +0.2 | 104,400 |
| 9/5 | 4,070 | 4,094 | 4,039 | 4,057 | -20 | -0.5 | 73,800 |
| 9/4 | 4,028 | 4,092 | 4,028 | 4,077 | +39 | +1.0 | 127,400 |
| 9/3 | 4,025 | 4,051 | 4,000 | 4,038 | +26 | +0.7 | 67,700 |
| 9/2 | 4,128 | 4,128 | 4,009 | 4,012 | -116 | -2.8 | 111,900 |
| 8/30 | 4,108 | 4,130 | 4,078 | 4,128 | +28 | +0.7 | 184,400 |
| 8/29 | 4,119 | 4,141 | 4,074 | 4,100 | -13 | -0.3 | 95,100 |
| 8/28 | 4,111 | 4,124 | 4,088 | 4,113 | +5 | +0.1 | 88,300 |
| 8/27 | 4,087 | 4,112 | 4,083 | 4,108 | +41 | +1.0 | 83,100 |
| 8/26 | 4,095 | 4,099 | 4,049 | 4,067 | -46 | -1.1 | 82,600 |
▶︎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
