4521東証P貸借
業種 医薬品
科研製薬 株価時系列データ
PTS
4,308.3
円
(18:15)
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 | 4,330 | +425 | +10.9 | 4,621,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 5,016 | 5,588 | 4,558 | 5,556 | +606 | +12.2 | 3,557,500 |
| 14/09 | 5,240 | 5,474 | 4,886 | 4,950 | -292 | -5.6 | 3,685,500 |
| 14/08 | 4,600 | 5,346 | 4,522 | 5,242 | +624 | +13.5 | 3,510,000 |
| 14/07 | 4,296 | 4,656 | 4,250 | 4,618 | +330 | +7.7 | 2,860,500 |
| 14/06 | 4,060 | 4,306 | 4,054 | 4,288 | +228 | +5.6 | 3,753,500 |
| 14/05 | 3,496 | 4,146 | 3,482 | 4,060 | +536 | +15.2 | 5,032,500 |
| 14/04 | 3,272 | 3,560 | 3,048 | 3,524 | +260 | +8.0 | 3,970,000 |
| 14/03 | 3,116 | 3,274 | 2,958 | 3,264 | +124 | +4.0 | 3,032,500 |
| 14/02 | 3,282 | 3,318 | 3,052 | 3,140 | -144 | -4.4 | 2,819,000 |
| 14/01 | 3,166 | 3,500 | 3,086 | 3,284 | +124 | +3.9 | 2,901,000 |
| 13/12 | 3,100 | 3,168 | 2,960 | 3,160 | +58 | +1.9 | 3,210,000 |
| 13/11 | 3,068 | 3,192 | 3,022 | 3,102 | +34 | +1.1 | 2,302,500 |
| 13/10 | 2,988 | 3,092 | 2,852 | 3,068 | +90 | +3.0 | 3,326,500 |
| 13/09 | 3,002 | 3,094 | 2,942 | 2,978 | -24 | -0.8 | 2,200,500 |
| 13/08 | 3,030 | 3,238 | 2,956 | 3,002 | -38 | -1.3 | 3,071,500 |
| 13/07 | 2,976 | 3,256 | 2,914 | 3,040 | +98 | +3.3 | 2,281,000 |
| 13/06 | 2,948 | 3,040 | 2,766 | 2,942 | -16 | -0.5 | 4,108,500 |
| 13/05 | 3,522 | 3,766 | 2,916 | 2,958 | -500 | -14.5 | 5,208,000 |
| 13/04 | 3,450 | 3,550 | 3,070 | 3,458 | +10 | +0.3 | 4,135,500 |
| 13/03 | 3,210 | 3,548 | 3,170 | 3,448 | +222 | +6.9 | 6,407,500 |
| 13/02 | 3,000 | 3,284 | 2,862 | 3,226 | +224 | +7.5 | 4,019,500 |
| 13/01 | 2,574 | 3,012 | 2,574 | 3,002 | +460 | +18.1 | 2,834,500 |
| 12/12 | 2,574 | 2,634 | 2,502 | 2,542 | -40 | -1.6 | 2,274,500 |
| 12/11 | 2,466 | 2,636 | 2,456 | 2,582 | +108 | +4.4 | 2,385,500 |
| 12/10 | 2,334 | 2,526 | 2,286 | 2,474 | +142 | +6.1 | 2,436,500 |
| 12/09 | 2,242 | 2,396 | 2,182 | 2,332 | +92 | +4.1 | 2,644,000 |
| 12/08 | 2,202 | 2,276 | 2,152 | 2,240 | +18 | +0.8 | 2,288,500 |
| 12/07 | 2,248 | 2,296 | 2,192 | 2,222 | -14 | -0.6 | 2,238,500 |
| 12/06 | 2,040 | 2,244 | 2,022 | 2,236 | +196 | +9.6 | 3,111,000 |
| 12/05 | 1,982 | 2,048 | 1,878 | 2,040 | +64 | +3.2 | 4,065,000 |
▶︎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
