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 |
|---|---|
| 3,715.0 (23/06/12) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,439.0 | 3,481.0 | 3,406.0 | 3,438.0 | -13.0 | -0.4 | 459,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,346.0 | 3,369.0 | 3,299.0 | 3,344.0 | -2.0 | -0.1 | 611,400 |
| 10/13 | 3,471.0 | 3,484.0 | 3,346.0 | 3,346.0 | -127.0 | -3.7 | 685,600 |
| 10/6 | 3,516.0 | 3,524.0 | 3,409.0 | 3,473.0 | -27.0 | -0.8 | 1,050,300 |
| 9/29 | 3,575.0 | 3,633.0 | 3,491.0 | 3,500.0 | -68.0 | -1.9 | 1,065,900 |
| 9/22 | 3,647.0 | 3,654.0 | 3,561.0 | 3,568.0 | -69.0 | -1.9 | 737,800 |
| 9/15 | 3,560.0 | 3,648.0 | 3,542.0 | 3,637.0 | +68.0 | +1.9 | 1,453,000 |
| 9/8 | 3,575.0 | 3,585.0 | 3,533.0 | 3,569.0 | -4.0 | -0.1 | 763,800 |
| 9/1 | 3,568.0 | 3,602.0 | 3,515.0 | 3,573.0 | +17.0 | +0.5 | 1,090,400 |
| 8/25 | 3,555.0 | 3,580.0 | 3,512.0 | 3,556.0 | +9.0 | +0.3 | 475,500 |
| 8/18 | 3,601.0 | 3,633.0 | 3,504.0 | 3,547.0 | -58.0 | -1.6 | 666,800 |
| 8/10 | 3,548.0 | 3,605.0 | 3,496.0 | 3,605.0 | +63.0 | +1.8 | 618,000 |
| 8/4 | 3,539.0 | 3,567.0 | 3,501.0 | 3,542.0 | +44.0 | +1.3 | 952,100 |
| 7/28 | 3,538.0 | 3,546.0 | 3,454.0 | 3,498.0 | -3.0 | -0.1 | 679,200 |
| 7/21 | 3,503.0 | 3,533.0 | 3,483.0 | 3,501.0 | +5.0 | +0.1 | 423,400 |
| 7/14 | 3,535.0 | 3,551.0 | 3,474.0 | 3,496.0 | -49.0 | -1.4 | 669,100 |
| 7/7 | 3,620.0 | 3,649.0 | 3,500.0 | 3,545.0 | -57.0 | -1.6 | 634,200 |
| 6/30 | 3,657.0 | 3,678.0 | 3,596.0 | 3,602.0 | -51.0 | -1.4 | 395,800 |
| 6/23 | 3,683.0 | 3,704.0 | 3,635.0 | 3,653.0 | -28.0 | -0.8 | 379,100 |
| 6/16 | 3,691.0 | 3,715.0 | 3,601.0 | 3,681.0 | +12.0 | +0.3 | 577,200 |
| 6/9 | 3,639.0 | 3,687.0 | 3,594.0 | 3,669.0 | +84.0 | +2.3 | 572,600 |
| 6/2 | 3,620.0 | 3,620.0 | 3,485.0 | 3,585.0 | -10.0 | -0.3 | 607,500 |
| 5/26 | 3,705.0 | 3,745.0 | 3,595.0 | 3,595.0 | -110.0 | -3.0 | 453,900 |
| 5/19 | 3,690.0 | 3,810.0 | 3,660.0 | 3,705.0 | +60.0 | +1.7 | 402,700 |
| 5/12 | 3,770.0 | 3,890.0 | 3,620.0 | 3,645.0 | -140.0 | -3.7 | 615,600 |
| 5/2 | 3,775.0 | 3,840.0 | 3,755.0 | 3,785.0 | +50.0 | +1.3 | 159,500 |
| 4/28 | 3,745.0 | 3,765.0 | 3,685.0 | 3,735.0 | +10.0 | +0.3 | 331,500 |
| 4/21 | 3,710.0 | 3,735.0 | 3,685.0 | 3,725.0 | +15.0 | +0.4 | 272,900 |
| 4/14 | 3,675.0 | 3,735.0 | 3,660.0 | 3,710.0 | +60.0 | +1.6 | 313,100 |
| 4/7 | 3,700.0 | 3,720.0 | 3,620.0 | 3,650.0 | -45.0 | -1.2 | 460,100 |
| 3/31 | 3,770.0 | 3,830.0 | 3,685.0 | 3,695.0 | -35.0 | -0.9 | 359,000 |
▶︎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