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 |
|---|---|
| 3,715.0 (23/06/12) | 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 | 3,645.0 | 3,378.0 | 3,619.0 | +194.0 | +5.7 | 3,338,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 5,180.0 | 5,210.0 | 4,640.0 | 4,745.0 | -285.0 | -5.7 | 1,667,100 |
| 19/03 | 5,380.0 | 5,490.0 | 5,010.0 | 5,030.0 | -350.0 | -6.5 | 1,684,900 |
| 19/02 | 5,150.0 | 5,560.0 | 5,140.0 | 5,380.0 | +250.0 | +4.9 | 1,506,800 |
| 19/01 | 4,795.0 | 5,370.0 | 4,780.0 | 5,130.0 | +265.0 | +5.5 | 2,039,100 |
| 18/12 | 5,890.0 | 5,930.0 | 4,535.0 | 4,865.0 | -945.0 | -16.3 | 2,625,000 |
| 18/11 | 5,560.0 | 5,860.0 | 5,430.0 | 5,810.0 | +150.0 | +2.7 | 2,044,800 |
| 18/10 | 6,020.0 | 6,080.0 | 5,500.0 | 5,660.0 | -380.0 | -6.3 | 2,026,800 |
| 18/09 | 5,640.0 | 6,120.0 | 5,540.0 | 6,040.0 | +330.0 | +5.8 | 1,704,300 |
| 18/08 | 5,760.0 | 5,870.0 | 5,260.0 | 5,710.0 | -80.0 | -1.4 | 2,441,800 |
| 18/07 | 5,690.0 | 5,880.0 | 5,500.0 | 5,790.0 | +100.0 | +1.8 | 2,380,700 |
| 18/06 | 6,020.0 | 6,120.0 | 5,660.0 | 5,690.0 | -340.0 | -5.6 | 2,629,500 |
| 18/05 | 6,480.0 | 6,600.0 | 5,970.0 | 6,030.0 | -450.0 | -6.9 | 2,636,600 |
| 18/04 | 6,300.0 | 6,560.0 | 6,100.0 | 6,480.0 | +200.0 | +3.2 | 2,030,100 |
| 18/03 | 6,010.0 | 6,340.0 | 5,790.0 | 6,280.0 | +220.0 | +3.6 | 2,847,900 |
| 18/02 | 5,720.0 | 6,370.0 | 5,430.0 | 6,060.0 | +340.0 | +5.9 | 3,405,700 |
| 18/01 | 5,880.0 | 5,980.0 | 5,680.0 | 5,720.0 | -100.0 | -1.7 | 2,013,400 |
| 17/12 | 5,690.0 | 6,000.0 | 5,550.0 | 5,820.0 | +200.0 | +3.6 | 2,855,000 |
| 17/11 | 5,780.0 | 5,940.0 | 5,470.0 | 5,620.0 | -120.0 | -2.1 | 4,128,400 |
| 17/10 | 5,760.0 | 5,960.0 | 5,640.0 | 5,740.0 | +20.0 | +0.4 | 3,456,900 |
| 17/09 | 5,820.0 | 5,900.0 | 5,570.0 | 5,720.0 | -90.0 | -1.6 | 2,637,800 |
| 17/08 | 5,960.0 | 6,140.0 | 5,600.0 | 5,810.0 | -70.0 | -1.2 | 2,911,300 |
| 17/07 | 6,060.0 | 6,090.0 | 5,870.0 | 5,880.0 | -250.0 | -4.1 | 2,549,600 |
| 17/06 | 6,430.0 | 6,560.0 | 5,850.0 | 6,130.0 | -250.0 | -3.9 | 3,814,000 |
| 17/05 | 6,610.0 | 6,970.0 | 6,360.0 | 6,380.0 | -230.0 | -3.5 | 3,705,100 |
| 17/04 | 6,300.0 | 6,640.0 | 6,080.0 | 6,610.0 | +320.0 | +5.1 | 3,445,300 |
| 17/03 | 6,020.0 | 6,660.0 | 6,020.0 | 6,290.0 | +250.0 | +4.1 | 3,492,800 |
| 17/02 | 5,700.0 | 6,130.0 | 5,410.0 | 6,040.0 | +320.0 | +5.6 | 4,056,800 |
| 17/01 | 6,270.0 | 6,580.0 | 5,710.0 | 5,720.0 | -480.0 | -7.7 | 3,336,200 |
| 16/12 | 6,130.0 | 6,300.0 | 5,660.0 | 6,200.0 | +120.0 | +2.0 | 4,228,800 |
| 16/11 | 6,550.0 | 6,600.0 | 5,680.0 | 6,080.0 | -540.0 | -8.2 | 5,176,700 |
▶︎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