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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,584 | 3,645 | 3,540 | 3,619 | +175 | +5.1 | 427,500 |
| 5/28 | 3,460 | 3,463 | 3,444 | 3,444 | -24 | -0.7 | 87,800 |
| 5/27 | 3,452 | 3,468 | 3,441 | 3,468 | +6 | +0.2 | 85,300 |
| 5/24 | 3,438 | 3,462 | 3,431 | 3,462 | +24 | +0.7 | 73,100 |
| 5/23 | 3,415 | 3,450 | 3,406 | 3,438 | +30 | +0.9 | 70,800 |
| 5/22 | 3,427 | 3,431 | 3,407 | 3,408 | -28 | -0.8 | 89,000 |
| 5/21 | 3,439 | 3,481 | 3,436 | 3,436 | -4 | -0.1 | 127,000 |
| 5/20 | 3,439 | 3,455 | 3,416 | 3,440 | -11 | -0.3 | 102,000 |
| 5/17 | 3,426 | 3,455 | 3,416 | 3,451 | +8 | +0.2 | 115,300 |
| 5/16 | 3,383 | 3,443 | 3,378 | 3,443 | +61 | +1.8 | 119,000 |
| 5/15 | 3,473 | 3,473 | 3,378 | 3,382 | -101 | -2.9 | 249,800 |
| 5/14 | 3,535 | 3,560 | 3,449 | 3,483 | -65 | -1.8 | 358,200 |
| 5/13 | 3,520 | 3,560 | 3,506 | 3,548 | +28 | +0.8 | 179,000 |
| 5/10 | 3,497 | 3,520 | 3,478 | 3,520 | +37 | +1.1 | 170,600 |
| 5/9 | 3,478 | 3,499 | 3,464 | 3,483 | +4 | +0.1 | 177,900 |
| 5/8 | 3,466 | 3,487 | 3,456 | 3,479 | +11 | +0.3 | 113,600 |
| 5/7 | 3,470 | 3,481 | 3,456 | 3,468 | -10 | -0.3 | 128,300 |
| 5/2 | 3,481 | 3,485 | 3,463 | 3,478 | +1 | +0.0 | 108,100 |
| 5/1 | 3,425 | 3,488 | 3,409 | 3,477 | +52 | +1.5 | 128,400 |
| 4/30 | 3,425 | 3,442 | 3,399 | 3,425 | +18 | +0.5 | 202,200 |
| 4/26 | 3,387 | 3,416 | 3,367 | 3,407 | +18 | +0.5 | 132,500 |
| 4/25 | 3,411 | 3,416 | 3,389 | 3,389 | -29 | -0.9 | 120,000 |
| 4/24 | 3,435 | 3,446 | 3,414 | 3,418 | -21 | -0.6 | 149,100 |
| 4/23 | 3,456 | 3,458 | 3,421 | 3,439 | -19 | -0.6 | 94,300 |
| 4/22 | 3,436 | 3,464 | 3,426 | 3,458 | +44 | +1.3 | 125,500 |
| 4/19 | 3,423 | 3,423 | 3,394 | 3,414 | -9 | -0.3 | 90,200 |
| 4/18 | 3,389 | 3,433 | 3,389 | 3,423 | +35 | +1.0 | 69,700 |
| 4/17 | 3,417 | 3,417 | 3,375 | 3,388 | -36 | -1.1 | 99,400 |
| 4/16 | 3,416 | 3,436 | 3,412 | 3,424 | -4 | -0.1 | 98,000 |
| 4/15 | 3,423 | 3,436 | 3,416 | 3,428 | -10 | -0.3 | 71,100 |
▶︎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
