！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,890.0 (23/05/10) | 3,161.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,621.0 (24/03/27) | 3,326.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,425.0 | 3,488.0 | 3,409.0 | 3,477.0 | +52.0 | +1.5 | 256,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,460.0 | 3,475.0 | 3,367.0 | 3,425.0 | -34.0 | -1.0 | 2,319,800 |
| 24/03 | 3,545.0 | 3,621.0 | 3,416.0 | 3,459.0 | -92.0 | -2.6 | 3,114,500 |
| 24/02 | 3,475.0 | 3,592.0 | 3,457.0 | 3,551.0 | +61.0 | +1.8 | 2,002,300 |
| 24/01 | 3,350.0 | 3,534.0 | 3,326.0 | 3,490.0 | +135.0 | +4.0 | 1,810,700 |
| 23/12 | 3,391.0 | 3,406.0 | 3,161.0 | 3,355.0 | -23.0 | -0.7 | 2,218,400 |
| 23/11 | 3,361.0 | 3,378.0 | 3,188.0 | 3,378.0 | +45.0 | +1.4 | 2,826,800 |
| 23/10 | 3,516.0 | 3,524.0 | 3,278.0 | 3,333.0 | -167.0 | -4.8 | 2,998,700 |
| 23/09 | 3,560.0 | 3,654.0 | 3,491.0 | 3,500.0 | -80.0 | -2.2 | 4,182,800 |
| 23/08 | 3,538.0 | 3,633.0 | 3,496.0 | 3,580.0 | +39.0 | +1.1 | 3,352,300 |
| 23/07 | 3,620.0 | 3,649.0 | 3,454.0 | 3,541.0 | -61.0 | -1.7 | 2,694,100 |
| 23/06 | 3,515.0 | 3,715.0 | 3,490.0 | 3,602.0 | +102.0 | +2.9 | 2,162,000 |
| 23/05 | 3,775.0 | 3,890.0 | 3,485.0 | 3,500.0 | -235.0 | -6.3 | 2,001,900 |
| 23/04 | 3,700.0 | 3,765.0 | 3,620.0 | 3,735.0 | +40.0 | +1.1 | 1,377,600 |
| 23/03 | 3,620.0 | 3,830.0 | 3,610.0 | 3,695.0 | +70.0 | +1.9 | 1,601,700 |
| 23/02 | 3,780.0 | 3,780.0 | 3,545.0 | 3,625.0 | -140.0 | -3.7 | 1,272,800 |
| 23/01 | 3,850.0 | 3,855.0 | 3,655.0 | 3,765.0 | -125.0 | -3.2 | 1,032,100 |
| 22/12 | 3,950.0 | 3,955.0 | 3,790.0 | 3,890.0 | -50.0 | -1.3 | 1,115,200 |
| 22/11 | 3,800.0 | 4,025.0 | 3,685.0 | 3,940.0 | +135.0 | +3.6 | 1,464,200 |
| 22/10 | 3,785.0 | 3,920.0 | 3,705.0 | 3,805.0 | -10.0 | -0.3 | 1,608,600 |
| 22/09 | 3,850.0 | 3,930.0 | 3,715.0 | 3,815.0 | -55.0 | -1.4 | 1,341,000 |
| 22/08 | 3,875.0 | 3,920.0 | 3,680.0 | 3,870.0 | -10.0 | -0.3 | 1,391,300 |
| 22/07 | 3,830.0 | 4,075.0 | 3,805.0 | 3,880.0 | +65.0 | +1.7 | 1,439,200 |
| 22/06 | 3,625.0 | 3,880.0 | 3,625.0 | 3,815.0 | +215.0 | +6.0 | 1,488,600 |
| 22/05 | 3,935.0 | 3,990.0 | 3,545.0 | 3,600.0 | -335.0 | -8.5 | 1,453,500 |
| 22/04 | 3,890.0 | 3,990.0 | 3,760.0 | 3,935.0 | +45.0 | +1.2 | 1,627,600 |
| 22/03 | 4,240.0 | 4,270.0 | 3,880.0 | 3,890.0 | -330.0 | -7.8 | 2,484,400 |
| 22/02 | 4,100.0 | 4,320.0 | 4,050.0 | 4,220.0 | +120.0 | +2.9 | 1,051,400 |
| 22/01 | 4,220.0 | 4,345.0 | 4,085.0 | 4,100.0 | -110.0 | -2.6 | 1,278,700 |
| 21/12 | 4,030.0 | 4,295.0 | 4,010.0 | 4,210.0 | +165.0 | +4.1 | 1,372,500 |
| 21/11 | 4,590.0 | 4,590.0 | 4,045.0 | 4,045.0 | -445.0 | -9.9 | 1,576,700 |
▶︎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