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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,423 | 3,436 | 3,375 | 3,414 | -24 | -0.7 | 428,400 |
| 4/12 | 3,440 | 3,446 | 3,403 | 3,438 | -7 | -0.2 | 469,500 |
| 4/5 | 3,460 | 3,475 | 3,405 | 3,445 | -14 | -0.4 | 598,300 |
| 3/29 | 3,590 | 3,621 | 3,416 | 3,459 | -145 | -4.0 | 1,014,300 |
| 3/22 | 3,530 | 3,614 | 3,523 | 3,604 | +80 | +2.3 | 528,900 |
| 3/15 | 3,530 | 3,550 | 3,495 | 3,524 | +1 | +0.0 | 693,600 |
| 3/8 | 3,533 | 3,602 | 3,518 | 3,523 | -10 | -0.3 | 721,300 |
| 3/1 | 3,551 | 3,586 | 3,518 | 3,533 | -8 | -0.2 | 598,500 |
| 2/22 | 3,554 | 3,592 | 3,517 | 3,541 | +3 | +0.1 | 403,900 |
| 2/16 | 3,507 | 3,550 | 3,487 | 3,538 | +32 | +0.9 | 394,900 |
| 2/9 | 3,494 | 3,571 | 3,457 | 3,506 | +12 | +0.3 | 602,000 |
| 2/2 | 3,492 | 3,515 | 3,442 | 3,494 | +2 | +0.1 | 391,100 |
| 1/26 | 3,467 | 3,518 | 3,465 | 3,492 | +33 | +1.0 | 351,000 |
| 1/19 | 3,480 | 3,534 | 3,456 | 3,459 | -21 | -0.6 | 441,400 |
| 1/12 | 3,394 | 3,514 | 3,394 | 3,480 | +86 | +2.5 | 534,400 |
| 1/5 | 3,350 | 3,409 | 3,326 | 3,394 | +39 | +1.2 | 252,200 |
| 12/29 | 3,271 | 3,375 | 3,250 | 3,355 | +97 | +3.0 | 428,400 |
| 12/22 | 3,172 | 3,258 | 3,161 | 3,258 | +67 | +2.1 | 550,900 |
| 12/15 | 3,273 | 3,293 | 3,175 | 3,191 | -82 | -2.5 | 629,400 |
| 12/8 | 3,369 | 3,369 | 3,267 | 3,273 | -118 | -3.5 | 514,600 |
| 12/1 | 3,333 | 3,406 | 3,320 | 3,391 | +65 | +2.0 | 515,200 |
| 11/24 | 3,249 | 3,326 | 3,223 | 3,326 | +76 | +2.3 | 499,700 |
| 11/17 | 3,263 | 3,265 | 3,188 | 3,250 | -5 | -0.2 | 713,300 |
| 11/10 | 3,355 | 3,377 | 3,218 | 3,255 | -95 | -2.8 | 957,400 |
| 11/2 | 3,311 | 3,369 | 3,278 | 3,350 | +2 | +0.1 | 476,200 |
| 10/27 | 3,348 | 3,375 | 3,297 | 3,348 | +4 | +0.1 | 411,500 |
| 10/20 | 3,346 | 3,369 | 3,299 | 3,344 | -2 | -0.1 | 611,400 |
| 10/13 | 3,471 | 3,484 | 3,346 | 3,346 | -127 | -3.7 | 685,600 |
| 10/6 | 3,516 | 3,524 | 3,409 | 3,473 | -27 | -0.8 | 1,050,300 |
| 9/29 | 3,575 | 3,633 | 3,491 | 3,500 | -68 | -1.9 | 1,065,900 |
▶︎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
