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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,900 | 4,577 | 3,751 | 4,290 | +385 | +9.9 | 4,869,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,424 | 1,678 | 1,424 | 1,570 | +148 | +10.4 | 6,821,500 |
| 02/03 | 1,364 | 1,530 | 1,364 | 1,422 | +52 | +3.8 | 3,772,500 |
| 02/02 | 1,354 | 1,420 | 1,210 | 1,370 | +14 | +1.0 | 2,326,500 |
| 02/01 | 1,420 | 1,502 | 1,354 | 1,356 | -72 | -5.0 | 1,984,500 |
| 01/12 | 1,564 | 1,574 | 1,350 | 1,428 | -116 | -7.5 | 2,425,500 |
| 01/11 | 1,750 | 1,750 | 1,460 | 1,544 | -206 | -11.8 | 2,849,000 |
| 01/10 | 1,630 | 1,824 | 1,620 | 1,750 | +130 | +8.0 | 3,562,500 |
| 01/09 | 1,870 | 1,878 | 1,566 | 1,620 | -286 | -15.0 | 3,472,500 |
| 01/08 | 1,902 | 2,136 | 1,862 | 1,906 | +26 | +1.4 | 5,084,000 |
| 01/07 | 2,112 | 2,122 | 1,850 | 1,880 | -246 | -11.6 | 4,760,500 |
| 01/06 | 2,380 | 2,468 | 2,106 | 2,126 | -234 | -9.9 | 11,864,500 |
| 01/05 | 2,040 | 2,360 | 1,980 | 2,360 | +292 | +14.1 | 19,908,500 |
| 01/04 | 1,962 | 2,268 | 1,926 | 2,068 | +146 | +7.6 | 28,289,500 |
| 01/03 | 1,454 | 1,976 | 1,440 | 1,922 | +488 | +34.0 | 28,903,500 |
| 01/02 | 1,266 | 1,538 | 1,256 | 1,434 | +188 | +15.1 | 11,531,000 |
| 01/01 | 1,260 | 1,278 | 1,114 | 1,246 | -20 | -1.6 | 2,066,000 |
| 00/12 | 1,162 | 1,298 | 1,156 | 1,266 | +102 | +8.8 | 2,774,500 |
| 00/11 | 1,340 | 1,350 | 1,150 | 1,164 | -136 | -10.5 | 1,516,000 |
| 00/10 | 1,390 | 1,490 | 1,264 | 1,300 | -80 | -5.8 | 1,478,500 |
| 00/09 | 1,388 | 1,424 | 1,306 | 1,380 | +30 | +2.2 | 1,524,500 |
| 00/08 | 1,478 | 1,496 | 1,340 | 1,350 | -28 | -2.0 | 1,526,500 |
| 00/07 | 1,680 | 1,730 | 1,290 | 1,378 | -264 | -16.1 | 4,295,500 |
| 00/06 | 1,320 | 1,678 | 1,320 | 1,642 | +332 | +25.3 | 4,506,000 |
| 00/05 | 1,202 | 1,468 | 1,200 | 1,310 | +90 | +7.4 | 2,562,500 |
| 00/04 | 1,320 | 1,338 | 1,176 | 1,220 | -92 | -7.0 | 1,051,000 |
| 00/03 | 1,270 | 1,370 | 1,224 | 1,312 | +22 | +1.7 | 1,113,000 |
| 00/02 | 1,260 | 1,338 | 1,120 | 1,290 | -10 | -0.8 | 1,301,500 |
| 00/01 | 1,140 | 1,384 | 1,120 | 1,300 | +164 | +14.4 | 1,385,500 |
| 99/12 | 1,370 | 1,488 | 1,102 | 1,136 | ー | ー | 1,416,000 |
▶︎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
