！決算発表予定日 2024/05/14
4521東証P貸借
業種 医薬品
科研製薬 株価時系列データ
PTS
3,549
円
(13:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,810.0 (23/05/17) | 3,161.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,621.0 (24/03/27) | 3,326.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 3,520.0 | 3,560.0 | 3,506.0 | 3,548.0 | +28.0 | +0.8 | 114,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,470.0 | 3,520.0 | 3,456.0 | 3,520.0 | +42.0 | +1.2 | 590,400 |
| 5/2 | 3,425.0 | 3,488.0 | 3,399.0 | 3,478.0 | +71.0 | +2.1 | 438,700 |
| 4/26 | 3,436.0 | 3,464.0 | 3,367.0 | 3,407.0 | -7.0 | -0.2 | 621,400 |
| 4/19 | 3,423.0 | 3,436.0 | 3,375.0 | 3,414.0 | -24.0 | -0.7 | 428,400 |
| 4/12 | 3,440.0 | 3,446.0 | 3,403.0 | 3,438.0 | -7.0 | -0.2 | 469,500 |
| 4/5 | 3,460.0 | 3,475.0 | 3,405.0 | 3,445.0 | -14.0 | -0.4 | 598,300 |
| 3/29 | 3,590.0 | 3,621.0 | 3,416.0 | 3,459.0 | -145.0 | -4.0 | 1,014,300 |
| 3/22 | 3,530.0 | 3,614.0 | 3,523.0 | 3,604.0 | +80.0 | +2.3 | 528,900 |
| 3/15 | 3,530.0 | 3,550.0 | 3,495.0 | 3,524.0 | +1.0 | +0.0 | 693,600 |
| 3/8 | 3,533.0 | 3,602.0 | 3,518.0 | 3,523.0 | -10.0 | -0.3 | 721,300 |
| 3/1 | 3,551.0 | 3,586.0 | 3,518.0 | 3,533.0 | -8.0 | -0.2 | 598,500 |
| 2/22 | 3,554.0 | 3,592.0 | 3,517.0 | 3,541.0 | +3.0 | +0.1 | 403,900 |
| 2/16 | 3,507.0 | 3,550.0 | 3,487.0 | 3,538.0 | +32.0 | +0.9 | 394,900 |
| 2/9 | 3,494.0 | 3,571.0 | 3,457.0 | 3,506.0 | +12.0 | +0.3 | 602,000 |
| 2/2 | 3,492.0 | 3,515.0 | 3,442.0 | 3,494.0 | +2.0 | +0.1 | 391,100 |
| 1/26 | 3,467.0 | 3,518.0 | 3,465.0 | 3,492.0 | +33.0 | +1.0 | 351,000 |
| 1/19 | 3,480.0 | 3,534.0 | 3,456.0 | 3,459.0 | -21.0 | -0.6 | 441,400 |
| 1/12 | 3,394.0 | 3,514.0 | 3,394.0 | 3,480.0 | +86.0 | +2.5 | 534,400 |
| 1/5 | 3,350.0 | 3,409.0 | 3,326.0 | 3,394.0 | +39.0 | +1.2 | 252,200 |
| 12/29 | 3,271.0 | 3,375.0 | 3,250.0 | 3,355.0 | +97.0 | +3.0 | 428,400 |
| 12/22 | 3,172.0 | 3,258.0 | 3,161.0 | 3,258.0 | +67.0 | +2.1 | 550,900 |
| 12/15 | 3,273.0 | 3,293.0 | 3,175.0 | 3,191.0 | -82.0 | -2.5 | 629,400 |
| 12/8 | 3,369.0 | 3,369.0 | 3,267.0 | 3,273.0 | -118.0 | -3.5 | 514,600 |
| 12/1 | 3,333.0 | 3,406.0 | 3,320.0 | 3,391.0 | +65.0 | +2.0 | 515,200 |
| 11/24 | 3,249.0 | 3,326.0 | 3,223.0 | 3,326.0 | +76.0 | +2.3 | 499,700 |
| 11/17 | 3,263.0 | 3,265.0 | 3,188.0 | 3,250.0 | -5.0 | -0.2 | 713,300 |
| 11/10 | 3,355.0 | 3,377.0 | 3,218.0 | 3,255.0 | -95.0 | -2.8 | 957,400 |
| 11/2 | 3,311.0 | 3,369.0 | 3,278.0 | 3,350.0 | +2.0 | +0.1 | 476,200 |
| 10/27 | 3,348.0 | 3,375.0 | 3,297.0 | 3,348.0 | +4.0 | +0.1 | 411,500 |
| 10/20 | 3,346.0 | 3,369.0 | 3,299.0 | 3,344.0 | -2.0 | -0.1 | 611,400 |
▶︎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