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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 4,110 | 4,135 | 4,098 | 4,113 | +12 | +0.3 | 105,500 |
| 8/22 | 4,100 | 4,154 | 4,090 | 4,101 | +5 | +0.1 | 112,700 |
| 8/21 | 3,970 | 4,100 | 3,934 | 4,096 | +119 | +3.0 | 180,900 |
| 8/20 | 3,971 | 3,989 | 3,942 | 3,977 | +58 | +1.5 | 133,000 |
| 8/19 | 3,974 | 3,974 | 3,900 | 3,919 | -32 | -0.8 | 80,400 |
| 8/16 | 3,920 | 3,952 | 3,884 | 3,951 | +72 | +1.9 | 131,600 |
| 8/15 | 3,944 | 3,944 | 3,855 | 3,879 | -28 | -0.7 | 105,900 |
| 8/14 | 3,841 | 3,928 | 3,821 | 3,907 | +66 | +1.7 | 118,600 |
| 8/13 | 3,870 | 3,870 | 3,809 | 3,841 | -41 | -1.1 | 136,300 |
| 8/9 | 3,930 | 3,930 | 3,795 | 3,882 | +22 | +0.6 | 156,100 |
| 8/8 | 3,705 | 3,899 | 3,676 | 3,860 | +15 | +0.4 | 295,400 |
| 8/7 | 3,742 | 4,099 | 3,725 | 3,845 | +64 | +1.7 | 333,200 |
| 8/6 | 3,794 | 3,803 | 3,706 | 3,781 | +197 | +5.5 | 232,500 |
| 8/5 | 3,750 | 3,813 | 3,554 | 3,584 | -261 | -6.8 | 338,500 |
| 8/2 | 3,955 | 3,967 | 3,812 | 3,845 | -169 | -4.2 | 177,900 |
| 8/1 | 4,073 | 4,079 | 3,997 | 4,014 | -71 | -1.7 | 123,500 |
| 7/31 | 4,082 | 4,111 | 4,037 | 4,085 | +43 | +1.1 | 343,400 |
| 7/30 | 4,099 | 4,117 | 4,026 | 4,042 | -34 | -0.8 | 118,300 |
| 7/29 | 4,097 | 4,125 | 4,072 | 4,076 | +11 | +0.3 | 86,800 |
| 7/26 | 4,061 | 4,093 | 4,033 | 4,065 | +14 | +0.4 | 112,300 |
| 7/25 | 4,000 | 4,063 | 3,981 | 4,051 | +30 | +0.8 | 122,100 |
| 7/24 | 4,038 | 4,081 | 4,013 | 4,021 | -7 | -0.2 | 85,500 |
| 7/23 | 4,010 | 4,038 | 3,980 | 4,028 | -10 | -0.3 | 120,300 |
| 7/22 | 4,116 | 4,117 | 4,023 | 4,038 | -57 | -1.4 | 102,800 |
| 7/19 | 4,157 | 4,157 | 4,059 | 4,095 | -91 | -2.2 | 146,400 |
| 7/18 | 4,102 | 4,217 | 4,088 | 4,186 | +112 | +2.8 | 235,500 |
| 7/17 | 4,086 | 4,111 | 4,074 | 4,074 | -5 | -0.1 | 103,100 |
| 7/16 | 4,100 | 4,149 | 4,075 | 4,079 | +21 | +0.5 | 149,000 |
| 7/12 | 3,995 | 4,073 | 3,995 | 4,058 | +46 | +1.2 | 137,700 |
| 7/11 | 3,980 | 4,013 | 3,977 | 4,012 | +52 | +1.3 | 99,700 |
▶︎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
