4521東証P貸借
業種 医薬品
科研製薬 株価時系列データ
PTS
3,806.9
円
(14:59)
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 |
|---|---|
| 3,985 (24/06/06) | 3,161 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,985 (24/06/06) | 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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 3,779 | 3,830 | 3,778 | 3,800 | +22 | +0.6 | 223,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 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 |
| 8/5 | 3,875 | 3,895 | 3,680 | 3,815 | -65 | -1.7 | 528,100 |
| 7/29 | 4,050 | 4,060 | 3,860 | 3,880 | -165 | -4.1 | 300,100 |
| 7/22 | 3,945 | 4,075 | 3,880 | 4,045 | +100 | +2.5 | 336,500 |
| 7/15 | 3,930 | 4,010 | 3,930 | 3,945 | +50 | +1.3 | 312,600 |
| 7/8 | 3,845 | 3,955 | 3,835 | 3,895 | +85 | +2.2 | 411,800 |
| 7/1 | 3,780 | 3,880 | 3,710 | 3,810 | +45 | +1.2 | 478,400 |
| 6/24 | 3,755 | 3,775 | 3,660 | 3,765 | +55 | +1.5 | 282,000 |
| 6/17 | 3,715 | 3,780 | 3,665 | 3,710 | -15 | -0.4 | 330,200 |
| 6/10 | 3,670 | 3,810 | 3,670 | 3,725 | +45 | +1.2 | 295,800 |
| 6/3 | 3,615 | 3,705 | 3,600 | 3,680 | +100 | +2.8 | 407,700 |
| 5/27 | 3,620 | 3,680 | 3,545 | 3,580 | -5 | -0.1 | 347,000 |
| 5/20 | 3,840 | 3,840 | 3,580 | 3,585 | -220 | -5.8 | 322,800 |
| 5/13 | 3,965 | 3,980 | 3,680 | 3,805 | -165 | -4.2 | 429,200 |
| 5/6 | 3,935 | 3,990 | 3,915 | 3,970 | +35 | +0.9 | 127,200 |
| 4/28 | 3,835 | 3,945 | 3,785 | 3,935 | +70 | +1.8 | 349,700 |
| 4/22 | 3,800 | 3,890 | 3,760 | 3,865 | +40 | +1.1 | 330,300 |
| 4/15 | 3,930 | 3,950 | 3,815 | 3,825 | -110 | -2.8 | 354,000 |
| 4/8 | 3,955 | 3,990 | 3,870 | 3,935 | +20 | +0.5 | 486,900 |
| 4/1 | 4,060 | 4,080 | 3,870 | 3,915 | -105 | -2.6 | 590,300 |
| 3/25 | 3,955 | 4,045 | 3,880 | 4,020 | +85 | +2.2 | 779,500 |
| 3/18 | 4,135 | 4,270 | 3,935 | 3,935 | -200 | -4.8 | 498,600 |
| 3/11 | 4,110 | 4,220 | 4,085 | 4,135 | +20 | +0.5 | 419,700 |
▶︎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