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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 6,300 | 6,640 | 6,080 | 6,610 | +320 | +5.1 | 3,445,300 |
| 17/03 | 6,020 | 6,660 | 6,020 | 6,290 | +250 | +4.1 | 3,492,800 |
| 17/02 | 5,700 | 6,130 | 5,410 | 6,040 | +320 | +5.6 | 4,056,800 |
| 17/01 | 6,270 | 6,580 | 5,710 | 5,720 | -480 | -7.7 | 3,336,200 |
| 16/12 | 6,130 | 6,300 | 5,660 | 6,200 | +120 | +2.0 | 4,228,800 |
| 16/11 | 6,550 | 6,600 | 5,680 | 6,080 | -540 | -8.2 | 5,176,700 |
| 16/10 | 6,230 | 6,710 | 6,200 | 6,620 | +440 | +7.1 | 2,954,000 |
| 16/09 | 5,850 | 6,460 | 5,820 | 6,180 | +340 | +5.8 | 2,896,200 |
| 16/08 | 6,690 | 6,930 | 5,780 | 5,840 | -990 | -14.5 | 4,459,100 |
| 16/07 | 6,770 | 7,280 | 6,630 | 6,830 | +140 | +2.1 | 5,069,600 |
| 16/06 | 6,240 | 6,820 | 6,100 | 6,690 | +400 | +6.4 | 6,819,300 |
| 16/05 | 5,860 | 6,320 | 5,700 | 6,290 | +220 | +3.6 | 5,260,100 |
| 16/04 | 6,750 | 7,060 | 6,060 | 6,070 | -740 | -10.9 | 5,570,100 |
| 16/03 | 7,400 | 7,690 | 6,410 | 6,810 | -680 | -9.1 | 8,285,600 |
| 16/02 | 7,970 | 8,280 | 6,370 | 7,490 | -380 | -4.8 | 7,423,500 |
| 16/01 | 8,210 | 8,330 | 6,970 | 7,870 | -440 | -5.3 | 5,614,400 |
| 15/12 | 8,710 | 8,800 | 7,420 | 8,310 | -370 | -4.3 | 8,713,200 |
| 15/11 | 8,150 | 8,980 | 7,660 | 8,680 | +280 | +3.3 | 8,183,700 |
| 15/10 | 10,610 | 10,650 | 7,240 | 8,400 | -2,650 | -24.0 | 14,820,400 |
| 15/09 | 11,500 | 12,600 | 10,460 | 11,050 | -410 | -3.6 | 8,416,000 |
| 15/08 | 9,360 | 12,720 | 9,320 | 11,460 | +2,210 | +23.9 | 8,689,000 |
| 15/07 | 8,510 | 10,080 | 8,200 | 9,250 | +700 | +8.2 | 6,093,500 |
| 15/06 | 8,010 | 8,950 | 7,660 | 8,550 | +400 | +4.9 | 6,173,500 |
| 15/05 | 8,490 | 8,860 | 7,650 | 8,150 | -420 | -4.9 | 4,413,500 |
| 15/04 | 6,970 | 9,500 | 6,850 | 8,570 | +1,610 | +23.1 | 9,017,000 |
| 15/03 | 7,030 | 7,860 | 6,520 | 6,960 | -110 | -1.6 | 7,696,000 |
| 15/02 | 4,976 | 7,140 | 4,946 | 7,070 | +2,028 | +40.2 | 5,979,500 |
| 15/01 | 4,640 | 5,164 | 4,442 | 5,042 | +368 | +7.9 | 2,794,000 |
| 14/12 | 5,066 | 5,292 | 4,578 | 4,674 | -366 | -7.3 | 3,407,500 |
| 14/11 | 5,600 | 5,640 | 4,992 | 5,040 | -516 | -9.3 | 2,440,500 |
▶︎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
