4521東証P貸借
業種 医薬品
科研製薬 株価時系列データ
PTS
4,281.1
円
(11:08)
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 | 4,286 | +381 | +9.8 | 4,449,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,090 | 2,090 | 1,962 | 1,976 | -110 | -5.3 | 2,113,000 |
| 12/03 | 2,062 | 2,156 | 2,020 | 2,086 | +28 | +1.4 | 2,741,000 |
| 12/02 | 2,002 | 2,094 | 1,992 | 2,058 | +52 | +2.6 | 2,257,000 |
| 12/01 | 2,040 | 2,072 | 1,962 | 2,006 | -40 | -2.0 | 1,583,000 |
| 11/12 | 1,928 | 2,070 | 1,872 | 2,046 | +178 | +9.5 | 2,365,000 |
| 11/11 | 1,970 | 2,020 | 1,838 | 1,868 | -110 | -5.6 | 2,312,500 |
| 11/10 | 2,162 | 2,176 | 1,920 | 1,978 | -184 | -8.5 | 2,820,500 |
| 11/09 | 2,134 | 2,162 | 2,028 | 2,162 | +30 | +1.4 | 2,747,500 |
| 11/08 | 2,178 | 2,218 | 2,034 | 2,132 | -46 | -2.1 | 4,065,500 |
| 11/07 | 2,270 | 2,286 | 2,176 | 2,178 | -76 | -3.4 | 3,073,500 |
| 11/06 | 2,292 | 2,370 | 2,188 | 2,254 | -38 | -1.7 | 3,540,000 |
| 11/05 | 2,086 | 2,332 | 2,082 | 2,292 | +198 | +9.5 | 4,161,000 |
| 11/04 | 2,018 | 2,096 | 1,960 | 2,094 | +106 | +5.3 | 2,986,500 |
| 11/03 | 2,086 | 2,118 | 1,654 | 1,988 | -98 | -4.7 | 4,584,000 |
| 11/02 | 2,076 | 2,154 | 2,046 | 2,086 | +18 | +0.9 | 2,997,500 |
| 11/01 | 1,990 | 2,096 | 1,974 | 2,068 | +96 | +4.9 | 2,566,000 |
| 10/12 | 1,834 | 2,000 | 1,828 | 1,972 | +138 | +7.5 | 3,031,000 |
| 10/11 | 1,760 | 1,884 | 1,736 | 1,834 | +70 | +4.0 | 3,787,000 |
| 10/10 | 1,738 | 1,810 | 1,704 | 1,764 | +24 | +1.4 | 3,940,000 |
| 10/09 | 1,820 | 1,898 | 1,732 | 1,740 | -80 | -4.4 | 4,860,500 |
| 10/08 | 1,706 | 1,872 | 1,686 | 1,820 | +112 | +6.6 | 4,921,000 |
| 10/07 | 1,760 | 1,786 | 1,702 | 1,708 | -54 | -3.1 | 4,512,000 |
| 10/06 | 1,546 | 1,766 | 1,540 | 1,762 | +206 | +13.2 | 4,858,500 |
| 10/05 | 1,518 | 1,592 | 1,468 | 1,556 | +30 | +2.0 | 4,609,000 |
| 10/04 | 1,540 | 1,564 | 1,508 | 1,526 | -16 | -1.0 | 2,887,500 |
| 10/03 | 1,576 | 1,590 | 1,528 | 1,542 | -34 | -2.2 | 3,495,500 |
| 10/02 | 1,530 | 1,584 | 1,516 | 1,576 | +46 | +3.0 | 3,033,000 |
| 10/01 | 1,582 | 1,600 | 1,530 | 1,530 | -50 | -3.2 | 2,931,000 |
| 09/12 | 1,520 | 1,586 | 1,510 | 1,580 | +62 | +4.1 | 3,285,500 |
| 09/11 | 1,628 | 1,648 | 1,468 | 1,518 | -124 | -7.6 | 3,677,000 |
▶︎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
