4521東証P貸借
業種 医薬品
科研製薬 株価時系列データ
PTS
4,312.2
円
(13:27)
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 | 4,316 | +411 | +10.5 | 4,511,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,688 | 1,700 | 1,618 | 1,642 | -44 | -2.6 | 3,369,000 |
| 09/09 | 1,694 | 1,698 | 1,618 | 1,686 | -14 | -0.8 | 4,584,000 |
| 09/08 | 1,658 | 1,718 | 1,654 | 1,700 | +48 | +2.9 | 3,735,000 |
| 09/07 | 1,708 | 1,718 | 1,628 | 1,652 | -68 | -4.0 | 3,637,000 |
| 09/06 | 1,696 | 1,734 | 1,664 | 1,720 | +24 | +1.4 | 3,911,000 |
| 09/05 | 1,656 | 1,784 | 1,624 | 1,696 | +58 | +3.5 | 4,184,000 |
| 09/04 | 1,676 | 1,718 | 1,602 | 1,638 | -20 | -1.2 | 4,776,500 |
| 09/03 | 1,862 | 1,878 | 1,596 | 1,658 | -202 | -10.9 | 5,953,000 |
| 09/02 | 1,984 | 1,994 | 1,806 | 1,860 | -120 | -6.1 | 5,058,500 |
| 09/01 | 1,978 | 2,022 | 1,838 | 1,980 | +4 | +0.2 | 4,699,000 |
| 08/12 | 1,892 | 1,978 | 1,840 | 1,976 | +88 | +4.7 | 3,881,000 |
| 08/11 | 1,682 | 1,944 | 1,622 | 1,888 | +264 | +16.3 | 5,801,000 |
| 08/10 | 1,700 | 1,954 | 1,460 | 1,624 | -28 | -1.7 | 7,616,000 |
| 08/09 | 1,956 | 1,972 | 1,588 | 1,652 | -304 | -15.5 | 4,092,000 |
| 08/08 | 1,860 | 1,966 | 1,810 | 1,956 | +70 | +3.7 | 3,871,000 |
| 08/07 | 1,810 | 1,888 | 1,726 | 1,886 | +116 | +6.6 | 4,730,500 |
| 08/06 | 1,626 | 1,812 | 1,596 | 1,770 | +132 | +8.1 | 3,573,000 |
| 08/05 | 1,512 | 1,666 | 1,492 | 1,638 | +116 | +7.6 | 2,651,500 |
| 08/04 | 1,474 | 1,578 | 1,440 | 1,522 | +48 | +3.3 | 2,132,000 |
| 08/03 | 1,624 | 1,646 | 1,444 | 1,474 | -196 | -11.7 | 2,769,000 |
| 08/02 | 1,504 | 1,710 | 1,488 | 1,670 | +158 | +10.5 | 5,180,000 |
| 08/01 | 1,538 | 1,580 | 1,450 | 1,512 | -56 | -3.6 | 4,180,000 |
| 07/12 | 1,544 | 1,664 | 1,512 | 1,568 | +44 | +2.9 | 4,906,000 |
| 07/11 | 1,602 | 1,608 | 1,444 | 1,524 | -68 | -4.3 | 4,773,500 |
| 07/10 | 1,666 | 1,716 | 1,564 | 1,592 | -74 | -4.4 | 4,726,500 |
| 07/09 | 1,840 | 1,842 | 1,590 | 1,666 | -164 | -9.0 | 5,846,500 |
| 07/08 | 1,834 | 1,892 | 1,694 | 1,830 | -12 | -0.7 | 6,644,500 |
| 07/07 | 1,804 | 1,980 | 1,790 | 1,842 | +48 | +2.7 | 5,605,000 |
| 07/06 | 1,872 | 1,888 | 1,750 | 1,794 | -76 | -4.1 | 6,021,000 |
| 07/05 | 1,850 | 1,908 | 1,782 | 1,870 | +22 | +1.2 | 5,862,500 |
▶︎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
