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 | 4,461 | +556 | +14.2 | 4,049,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,890 | 3,990 | 3,760 | 3,935 | +45 | +1.2 | 1,627,600 |
| 22/03 | 4,240 | 4,270 | 3,880 | 3,890 | -330 | -7.8 | 2,484,400 |
| 22/02 | 4,100 | 4,320 | 4,050 | 4,220 | +120 | +2.9 | 1,051,400 |
| 22/01 | 4,220 | 4,345 | 4,085 | 4,100 | -110 | -2.6 | 1,278,700 |
| 21/12 | 4,030 | 4,295 | 4,010 | 4,210 | +165 | +4.1 | 1,372,500 |
| 21/11 | 4,590 | 4,590 | 4,045 | 4,045 | -445 | -9.9 | 1,576,700 |
| 21/10 | 4,595 | 4,615 | 4,380 | 4,490 | -105 | -2.3 | 2,160,600 |
| 21/09 | 4,995 | 5,240 | 4,510 | 4,595 | -375 | -7.6 | 2,545,200 |
| 21/08 | 4,900 | 5,330 | 4,845 | 4,970 | +135 | +2.8 | 2,040,400 |
| 21/07 | 4,760 | 5,010 | 4,630 | 4,835 | +75 | +1.6 | 2,192,300 |
| 21/06 | 4,570 | 4,870 | 4,560 | 4,760 | +230 | +5.1 | 2,886,300 |
| 21/05 | 4,600 | 4,625 | 4,385 | 4,530 | +30 | +0.7 | 3,572,200 |
| 21/04 | 4,390 | 4,550 | 4,240 | 4,500 | +165 | +3.8 | 2,761,300 |
| 21/03 | 4,260 | 4,670 | 4,205 | 4,335 | +100 | +2.4 | 4,279,300 |
| 21/02 | 4,120 | 4,300 | 4,020 | 4,235 | +135 | +3.3 | 3,127,300 |
| 21/01 | 4,000 | 4,255 | 3,985 | 4,100 | +115 | +2.9 | 3,587,500 |
| 20/12 | 3,840 | 4,005 | 3,805 | 3,985 | +175 | +4.6 | 3,210,400 |
| 20/11 | 4,140 | 4,355 | 3,805 | 3,810 | -295 | -7.2 | 4,117,600 |
| 20/10 | 4,830 | 4,865 | 4,090 | 4,105 | -715 | -14.8 | 2,693,700 |
| 20/09 | 4,945 | 4,980 | 4,575 | 4,820 | -80 | -1.6 | 2,930,600 |
| 20/08 | 4,880 | 5,130 | 4,810 | 4,900 | +125 | +2.6 | 2,752,000 |
| 20/07 | 5,500 | 5,540 | 4,750 | 4,775 | -735 | -13.3 | 3,236,600 |
| 20/06 | 5,900 | 5,990 | 5,450 | 5,510 | -410 | -6.9 | 3,785,700 |
| 20/05 | 5,940 | 6,410 | 5,510 | 5,920 | +10 | +0.2 | 4,788,500 |
| 20/04 | 5,010 | 6,130 | 4,825 | 5,910 | +880 | +17.5 | 4,318,100 |
| 20/03 | 5,160 | 5,540 | 3,905 | 5,030 | -210 | -4.0 | 4,097,400 |
| 20/02 | 5,770 | 6,200 | 5,170 | 5,240 | -580 | -10.0 | 1,876,300 |
| 20/01 | 5,850 | 6,120 | 5,710 | 5,820 | -220 | -3.6 | 1,621,100 |
| 19/12 | 5,930 | 6,180 | 5,870 | 6,040 | +150 | +2.6 | 1,562,700 |
| 19/11 | 5,310 | 5,970 | 5,270 | 5,890 | +570 | +10.7 | 2,015,300 |
▶︎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
