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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 3,967 | 3,987 | 3,940 | 3,960 | +1 | +0.0 | 125,600 |
| 7/9 | 3,950 | 3,994 | 3,950 | 3,959 | +15 | +0.4 | 107,600 |
| 7/8 | 3,950 | 4,059 | 3,929 | 3,944 | +16 | +0.4 | 207,700 |
| 7/5 | 3,899 | 3,928 | 3,883 | 3,928 | +42 | +1.1 | 114,300 |
| 7/4 | 3,863 | 3,922 | 3,850 | 3,886 | +22 | +0.6 | 114,700 |
| 7/3 | 3,817 | 3,878 | 3,802 | 3,864 | +43 | +1.1 | 120,100 |
| 7/2 | 3,854 | 3,866 | 3,809 | 3,821 | -34 | -0.9 | 133,900 |
| 7/1 | 3,845 | 3,900 | 3,842 | 3,855 | +5 | +0.1 | 147,800 |
| 6/28 | 3,858 | 3,879 | 3,811 | 3,850 | +4 | +0.1 | 165,900 |
| 6/27 | 3,830 | 3,881 | 3,811 | 3,846 | +22 | +0.6 | 210,900 |
| 6/26 | 3,798 | 3,829 | 3,786 | 3,824 | +24 | +0.6 | 111,200 |
| 6/25 | 3,800 | 3,830 | 3,794 | 3,800 | +9 | +0.2 | 86,400 |
| 6/24 | 3,779 | 3,812 | 3,778 | 3,791 | +13 | +0.3 | 137,000 |
| 6/21 | 3,796 | 3,829 | 3,775 | 3,778 | -21 | -0.6 | 225,500 |
| 6/20 | 3,772 | 3,810 | 3,765 | 3,799 | +5 | +0.1 | 158,300 |
| 6/19 | 3,712 | 3,838 | 3,712 | 3,794 | +74 | +2.0 | 179,000 |
| 6/18 | 3,754 | 3,764 | 3,716 | 3,720 | -36 | -1.0 | 82,300 |
| 6/17 | 3,767 | 3,780 | 3,715 | 3,756 | -9 | -0.2 | 129,500 |
| 6/14 | 3,720 | 3,769 | 3,716 | 3,765 | +32 | +0.9 | 138,600 |
| 6/13 | 3,784 | 3,784 | 3,725 | 3,733 | -57 | -1.5 | 96,600 |
| 6/12 | 3,823 | 3,826 | 3,790 | 3,790 | -1 | +0.0 | 102,700 |
| 6/11 | 3,810 | 3,820 | 3,791 | 3,791 | -15 | -0.4 | 73,400 |
| 6/10 | 3,795 | 3,823 | 3,770 | 3,806 | -17 | -0.4 | 119,000 |
| 6/7 | 3,824 | 3,842 | 3,806 | 3,823 | -20 | -0.5 | 171,200 |
| 6/6 | 3,925 | 3,985 | 3,821 | 3,843 | -12 | -0.3 | 363,000 |
| 6/5 | 3,722 | 3,855 | 3,693 | 3,855 | +94 | +2.5 | 455,000 |
| 6/4 | 3,788 | 3,827 | 3,636 | 3,761 | -27 | -0.7 | 555,500 |
| 6/3 | 3,667 | 3,874 | 3,646 | 3,788 | +213 | +6.0 | 662,700 |
| 5/31 | 3,662 | 3,674 | 3,534 | 3,575 | -91 | -2.5 | 401,200 |
| 5/30 | 3,590 | 3,680 | 3,570 | 3,666 | +47 | +1.3 | 385,700 |
▶︎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
