4521東証P貸借
業種 医薬品
科研製薬 株価時系列データ
PTS
4,288.9
円
取引時間外
(15:22)
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 | 4,290 | +385 | +9.9 | 4,605,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,920 | 1,936 | 1,830 | 1,848 | -70 | -3.7 | 2,787,000 |
| 07/03 | 1,976 | 2,008 | 1,862 | 1,918 | -50 | -2.5 | 4,010,000 |
| 07/02 | 1,936 | 2,054 | 1,894 | 1,968 | +34 | +1.8 | 4,821,500 |
| 07/01 | 1,868 | 2,108 | 1,812 | 1,934 | +76 | +4.1 | 6,867,000 |
| 06/12 | 1,800 | 1,868 | 1,786 | 1,858 | +44 | +2.4 | 3,248,000 |
| 06/11 | 1,604 | 1,830 | 1,596 | 1,814 | +218 | +13.7 | 4,870,000 |
| 06/10 | 1,620 | 1,640 | 1,556 | 1,596 | -12 | -0.8 | 2,774,000 |
| 06/09 | 1,716 | 1,716 | 1,562 | 1,608 | -110 | -6.4 | 2,729,000 |
| 06/08 | 1,610 | 1,736 | 1,604 | 1,718 | +112 | +7.0 | 2,397,500 |
| 06/07 | 1,730 | 1,734 | 1,570 | 1,606 | -112 | -6.5 | 1,862,500 |
| 06/06 | 1,666 | 1,740 | 1,590 | 1,718 | +54 | +3.3 | 3,547,500 |
| 06/05 | 1,836 | 1,864 | 1,648 | 1,664 | -176 | -9.6 | 5,160,500 |
| 06/04 | 1,952 | 1,980 | 1,824 | 1,840 | -132 | -6.7 | 3,738,500 |
| 06/03 | 1,900 | 2,020 | 1,814 | 1,972 | +52 | +2.7 | 2,726,000 |
| 06/02 | 1,890 | 1,920 | 1,740 | 1,920 | +20 | +1.1 | 3,680,000 |
| 06/01 | 1,842 | 1,900 | 1,740 | 1,900 | +62 | +3.4 | 3,344,000 |
| 05/12 | 1,748 | 1,880 | 1,668 | 1,838 | +88 | +5.0 | 4,519,000 |
| 05/11 | 1,646 | 1,776 | 1,646 | 1,750 | +104 | +6.3 | 3,711,500 |
| 05/10 | 1,676 | 1,716 | 1,620 | 1,646 | -42 | -2.5 | 3,169,500 |
| 05/09 | 1,614 | 1,750 | 1,602 | 1,688 | +80 | +5.0 | 3,819,500 |
| 05/08 | 1,616 | 1,628 | 1,524 | 1,608 | -10 | -0.6 | 3,137,000 |
| 05/07 | 1,530 | 1,642 | 1,526 | 1,618 | +94 | +6.2 | 6,841,500 |
| 05/06 | 1,422 | 1,538 | 1,414 | 1,524 | +100 | +7.0 | 4,808,000 |
| 05/05 | 1,470 | 1,520 | 1,392 | 1,424 | -82 | -5.4 | 2,690,000 |
| 05/04 | 1,470 | 1,508 | 1,412 | 1,506 | +26 | +1.8 | 3,117,000 |
| 05/03 | 1,400 | 1,544 | 1,398 | 1,480 | +80 | +5.7 | 5,276,000 |
| 05/02 | 1,338 | 1,408 | 1,332 | 1,400 | +68 | +5.1 | 3,269,500 |
| 05/01 | 1,340 | 1,348 | 1,290 | 1,332 | -18 | -1.3 | 2,147,000 |
| 04/12 | 1,296 | 1,362 | 1,260 | 1,350 | +54 | +4.2 | 2,412,000 |
| 04/11 | 1,248 | 1,314 | 1,226 | 1,296 | +56 | +4.5 | 2,092,500 |
▶︎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
