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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 4,135 | 4,250 | 4,090 | 4,115 | +10 | +0.2 | 358,000 |
| 2/25 | 4,160 | 4,190 | 4,080 | 4,105 | -110 | -2.6 | 183,500 |
| 2/18 | 4,180 | 4,320 | 4,140 | 4,215 | +20 | +0.5 | 272,800 |
| 2/10 | 4,070 | 4,205 | 4,070 | 4,195 | +100 | +2.4 | 280,800 |
| 2/4 | 4,180 | 4,225 | 4,050 | 4,095 | -110 | -2.6 | 351,400 |
| 1/28 | 4,180 | 4,280 | 4,125 | 4,205 | -30 | -0.7 | 345,300 |
| 1/21 | 4,295 | 4,345 | 4,175 | 4,235 | -85 | -2.0 | 359,400 |
| 1/14 | 4,195 | 4,320 | 4,180 | 4,320 | +165 | +4.0 | 263,600 |
▶︎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
