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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,395 | 4,577 | 4,373 | 4,461 | +81 | +1.9 | 1,514,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,939 | 4,448 | 3,935 | 4,380 | +511 | +13.2 | 2,012,700 |
| 11/8 | 3,885 | 3,919 | 3,751 | 3,869 | -16 | -0.4 | 429,200 |
| 11/1 | 3,892 | 3,953 | 3,871 | 3,885 | -15 | -0.4 | 484,000 |
| 10/25 | 3,861 | 3,908 | 3,833 | 3,900 | +36 | +0.9 | 521,800 |
| 10/18 | 3,881 | 3,922 | 3,827 | 3,864 | -17 | -0.4 | 362,900 |
| 10/11 | 3,890 | 3,914 | 3,839 | 3,881 | +21 | +0.5 | 446,600 |
| 10/4 | 3,779 | 3,879 | 3,770 | 3,860 | +11 | +0.3 | 474,000 |
| 9/27 | 3,949 | 4,007 | 3,840 | 3,849 | -87 | -2.2 | 485,400 |
| 9/20 | 3,965 | 3,974 | 3,882 | 3,936 | +9 | +0.2 | 402,800 |
| 9/13 | 4,014 | 4,063 | 3,900 | 3,927 | -136 | -3.4 | 436,900 |
| 9/6 | 4,128 | 4,128 | 4,000 | 4,063 | -65 | -1.6 | 485,200 |
| 8/30 | 4,095 | 4,141 | 4,049 | 4,128 | +15 | +0.4 | 533,500 |
| 8/23 | 3,974 | 4,154 | 3,900 | 4,113 | +162 | +4.1 | 612,500 |
| 8/16 | 3,870 | 3,952 | 3,809 | 3,951 | +69 | +1.8 | 492,400 |
| 8/9 | 3,750 | 4,099 | 3,554 | 3,882 | +37 | +1.0 | 1,355,700 |
| 8/2 | 4,097 | 4,125 | 3,812 | 3,845 | -220 | -5.4 | 849,900 |
| 7/26 | 4,116 | 4,117 | 3,980 | 4,065 | -30 | -0.7 | 543,000 |
| 7/19 | 4,100 | 4,217 | 4,059 | 4,095 | +37 | +0.9 | 634,000 |
| 7/12 | 3,950 | 4,073 | 3,929 | 4,058 | +130 | +3.3 | 678,300 |
| 7/5 | 3,845 | 3,928 | 3,802 | 3,928 | +78 | +2.0 | 630,800 |
| 6/28 | 3,779 | 3,881 | 3,778 | 3,850 | +72 | +1.9 | 711,400 |
| 6/21 | 3,767 | 3,838 | 3,712 | 3,778 | +13 | +0.4 | 774,600 |
| 6/14 | 3,795 | 3,826 | 3,716 | 3,765 | -58 | -1.5 | 530,300 |
| 6/7 | 3,667 | 3,985 | 3,636 | 3,823 | +248 | +6.9 | 2,207,400 |
| 5/31 | 3,452 | 3,680 | 3,441 | 3,575 | +113 | +3.3 | 1,387,500 |
| 5/24 | 3,439 | 3,481 | 3,406 | 3,462 | +11 | +0.3 | 461,900 |
| 5/17 | 3,520 | 3,560 | 3,378 | 3,451 | -69 | -2.0 | 1,021,300 |
| 5/10 | 3,470 | 3,520 | 3,456 | 3,520 | +42 | +1.2 | 590,400 |
| 5/2 | 3,425 | 3,488 | 3,399 | 3,478 | +71 | +2.1 | 438,700 |
| 4/26 | 3,436 | 3,464 | 3,367 | 3,407 | -7 | -0.2 | 621,400 |
▶︎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
