4521東証P貸借
業種 医薬品
科研製薬 株価時系列データ
PTS
4,308.3
円
(18:15)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,478 | 4,490 | 4,308 | 4,330 | -131 | -2.9 | 781,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,575 | 3,633 | 3,491 | 3,500 | -68 | -1.9 | 1,065,900 |
| 9/22 | 3,647 | 3,654 | 3,561 | 3,568 | -69 | -1.9 | 737,800 |
| 9/15 | 3,560 | 3,648 | 3,542 | 3,637 | +68 | +1.9 | 1,453,000 |
| 9/8 | 3,575 | 3,585 | 3,533 | 3,569 | -4 | -0.1 | 763,800 |
| 9/1 | 3,568 | 3,602 | 3,515 | 3,573 | +17 | +0.5 | 1,090,400 |
| 8/25 | 3,555 | 3,580 | 3,512 | 3,556 | +9 | +0.3 | 475,500 |
| 8/18 | 3,601 | 3,633 | 3,504 | 3,547 | -58 | -1.6 | 666,800 |
| 8/10 | 3,548 | 3,605 | 3,496 | 3,605 | +63 | +1.8 | 618,000 |
| 8/4 | 3,539 | 3,567 | 3,501 | 3,542 | +44 | +1.3 | 952,100 |
| 7/28 | 3,538 | 3,546 | 3,454 | 3,498 | -3 | -0.1 | 679,200 |
| 7/21 | 3,503 | 3,533 | 3,483 | 3,501 | +5 | +0.1 | 423,400 |
| 7/14 | 3,535 | 3,551 | 3,474 | 3,496 | -49 | -1.4 | 669,100 |
| 7/7 | 3,620 | 3,649 | 3,500 | 3,545 | -57 | -1.6 | 634,200 |
| 6/30 | 3,657 | 3,678 | 3,596 | 3,602 | -51 | -1.4 | 395,800 |
| 6/23 | 3,683 | 3,704 | 3,635 | 3,653 | -28 | -0.8 | 379,100 |
| 6/16 | 3,691 | 3,715 | 3,601 | 3,681 | +12 | +0.3 | 577,200 |
| 6/9 | 3,639 | 3,687 | 3,594 | 3,669 | +84 | +2.3 | 572,600 |
| 6/2 | 3,620 | 3,620 | 3,485 | 3,585 | -10 | -0.3 | 607,500 |
| 5/26 | 3,705 | 3,745 | 3,595 | 3,595 | -110 | -3.0 | 453,900 |
| 5/19 | 3,690 | 3,810 | 3,660 | 3,705 | +60 | +1.7 | 402,700 |
| 5/12 | 3,770 | 3,890 | 3,620 | 3,645 | -140 | -3.7 | 615,600 |
| 5/2 | 3,775 | 3,840 | 3,755 | 3,785 | +50 | +1.3 | 159,500 |
| 4/28 | 3,745 | 3,765 | 3,685 | 3,735 | +10 | +0.3 | 331,500 |
| 4/21 | 3,710 | 3,735 | 3,685 | 3,725 | +15 | +0.4 | 272,900 |
| 4/14 | 3,675 | 3,735 | 3,660 | 3,710 | +60 | +1.6 | 313,100 |
| 4/7 | 3,700 | 3,720 | 3,620 | 3,650 | -45 | -1.2 | 460,100 |
| 3/31 | 3,770 | 3,830 | 3,685 | 3,695 | -35 | -0.9 | 359,000 |
| 3/24 | 3,660 | 3,730 | 3,635 | 3,730 | +50 | +1.4 | 237,900 |
| 3/17 | 3,775 | 3,775 | 3,635 | 3,680 | -115 | -3.0 | 335,000 |
| 3/10 | 3,740 | 3,825 | 3,700 | 3,795 | +85 | +2.3 | 345,000 |
▶︎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
