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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,630 | 3,740 | 3,610 | 3,710 | +85 | +2.3 | 471,800 |
| 2/24 | 3,660 | 3,670 | 3,595 | 3,625 | 0 | 0.0 | 212,300 |
| 2/17 | 3,605 | 3,660 | 3,575 | 3,625 | +40 | +1.1 | 278,300 |
| 2/10 | 3,665 | 3,680 | 3,545 | 3,585 | -45 | -1.2 | 346,400 |
| 2/3 | 3,755 | 3,785 | 3,575 | 3,630 | -145 | -3.8 | 411,700 |
| 1/27 | 3,810 | 3,840 | 3,765 | 3,775 | 0 | 0.0 | 239,600 |
| 1/20 | 3,690 | 3,790 | 3,690 | 3,775 | +70 | +1.9 | 242,000 |
| 1/13 | 3,710 | 3,725 | 3,655 | 3,705 | +30 | +0.8 | 224,600 |
| 1/6 | 3,850 | 3,855 | 3,660 | 3,675 | -215 | -5.5 | 203,000 |
| 12/30 | 3,890 | 3,930 | 3,855 | 3,890 | 0 | 0.0 | 169,800 |
| 12/23 | 3,885 | 3,920 | 3,820 | 3,890 | 0 | 0.0 | 281,300 |
| 12/16 | 3,870 | 3,945 | 3,845 | 3,890 | -5 | -0.1 | 275,000 |
| 12/9 | 3,860 | 3,910 | 3,790 | 3,895 | +55 | +1.4 | 266,800 |
| 12/2 | 4,000 | 4,000 | 3,815 | 3,840 | -135 | -3.4 | 316,200 |
| 11/25 | 3,930 | 4,025 | 3,925 | 3,975 | +70 | +1.8 | 276,000 |
| 11/18 | 3,780 | 3,905 | 3,760 | 3,905 | +95 | +2.5 | 290,900 |
| 11/11 | 3,715 | 3,830 | 3,685 | 3,810 | +110 | +3.0 | 390,900 |
| 11/4 | 3,780 | 3,810 | 3,695 | 3,700 | -55 | -1.5 | 423,200 |
| 10/28 | 3,780 | 3,805 | 3,705 | 3,755 | -10 | -0.3 | 498,900 |
| 10/21 | 3,825 | 3,880 | 3,750 | 3,765 | -65 | -1.7 | 253,100 |
| 10/14 | 3,800 | 3,855 | 3,740 | 3,830 | -10 | -0.3 | 318,100 |
| 10/7 | 3,785 | 3,920 | 3,740 | 3,840 | +25 | +0.7 | 427,800 |
| 9/30 | 3,740 | 3,860 | 3,715 | 3,815 | +35 | +0.9 | 467,700 |
| 9/22 | 3,890 | 3,895 | 3,750 | 3,780 | -60 | -1.6 | 149,700 |
| 9/16 | 3,930 | 3,930 | 3,815 | 3,840 | -60 | -1.5 | 240,500 |
| 9/9 | 3,795 | 3,915 | 3,735 | 3,900 | +80 | +2.1 | 333,500 |
| 9/2 | 3,795 | 3,885 | 3,780 | 3,820 | -45 | -1.2 | 288,900 |
| 8/26 | 3,870 | 3,920 | 3,850 | 3,865 | -10 | -0.3 | 251,600 |
| 8/19 | 3,880 | 3,915 | 3,820 | 3,875 | -5 | -0.1 | 244,900 |
| 8/12 | 3,810 | 3,895 | 3,740 | 3,880 | +65 | +1.7 | 227,400 |
▶︎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
