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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 5,030 | 5,420 | 4,810 | 5,320 | +310 | +6.2 | 1,883,500 |
| 19/09 | 5,070 | 5,170 | 4,990 | 5,010 | -80 | -1.6 | 2,085,500 |
| 19/08 | 5,310 | 5,520 | 4,695 | 5,090 | -220 | -4.1 | 2,450,500 |
| 19/07 | 5,160 | 5,610 | 5,160 | 5,310 | +270 | +5.4 | 2,552,700 |
| 19/06 | 5,040 | 5,380 | 5,000 | 5,040 | -100 | -2.0 | 2,510,900 |
| 19/05 | 4,810 | 5,260 | 4,655 | 5,140 | +395 | +8.3 | 2,260,800 |
| 19/04 | 5,180 | 5,210 | 4,640 | 4,745 | -285 | -5.7 | 1,667,100 |
| 19/03 | 5,380 | 5,490 | 5,010 | 5,030 | -350 | -6.5 | 1,684,900 |
| 19/02 | 5,150 | 5,560 | 5,140 | 5,380 | +250 | +4.9 | 1,506,800 |
| 19/01 | 4,795 | 5,370 | 4,780 | 5,130 | +265 | +5.5 | 2,039,100 |
| 18/12 | 5,890 | 5,930 | 4,535 | 4,865 | -945 | -16.3 | 2,625,000 |
| 18/11 | 5,560 | 5,860 | 5,430 | 5,810 | +150 | +2.7 | 2,044,800 |
| 18/10 | 6,020 | 6,080 | 5,500 | 5,660 | -380 | -6.3 | 2,026,800 |
| 18/09 | 5,640 | 6,120 | 5,540 | 6,040 | +330 | +5.8 | 1,704,300 |
| 18/08 | 5,760 | 5,870 | 5,260 | 5,710 | -80 | -1.4 | 2,441,800 |
| 18/07 | 5,690 | 5,880 | 5,500 | 5,790 | +100 | +1.8 | 2,380,700 |
| 18/06 | 6,020 | 6,120 | 5,660 | 5,690 | -340 | -5.6 | 2,629,500 |
| 18/05 | 6,480 | 6,600 | 5,970 | 6,030 | -450 | -6.9 | 2,636,600 |
| 18/04 | 6,300 | 6,560 | 6,100 | 6,480 | +200 | +3.2 | 2,030,100 |
| 18/03 | 6,010 | 6,340 | 5,790 | 6,280 | +220 | +3.6 | 2,847,900 |
| 18/02 | 5,720 | 6,370 | 5,430 | 6,060 | +340 | +5.9 | 3,405,700 |
| 18/01 | 5,880 | 5,980 | 5,680 | 5,720 | -100 | -1.7 | 2,013,400 |
| 17/12 | 5,690 | 6,000 | 5,550 | 5,820 | +200 | +3.6 | 2,855,000 |
| 17/11 | 5,780 | 5,940 | 5,470 | 5,620 | -120 | -2.1 | 4,128,400 |
| 17/10 | 5,760 | 5,960 | 5,640 | 5,740 | +20 | +0.4 | 3,456,900 |
| 17/09 | 5,820 | 5,900 | 5,570 | 5,720 | -90 | -1.6 | 2,637,800 |
| 17/08 | 5,960 | 6,140 | 5,600 | 5,810 | -70 | -1.2 | 2,911,300 |
| 17/07 | 6,060 | 6,090 | 5,870 | 5,880 | -250 | -4.1 | 2,549,600 |
| 17/06 | 6,430 | 6,560 | 5,850 | 6,130 | -250 | -3.9 | 3,814,000 |
| 17/05 | 6,610 | 6,970 | 6,360 | 6,380 | -230 | -3.5 | 3,705,100 |
▶︎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
