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 |
|---|---|
| 4,448 (24/11/13) | 3,161 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,448 (24/11/13) | 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,939 | 4,448 | 3,935 | 4,380 | +511 | +13.2 | 2,269,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/24 | 4,195 | 4,280 | 4,175 | 4,215 | -5 | -0.1 | 258,200 |
| 12/17 | 4,175 | 4,245 | 4,110 | 4,220 | +85 | +2.1 | 320,700 |
| 12/10 | 4,210 | 4,260 | 4,115 | 4,135 | -35 | -0.8 | 367,000 |
| 12/3 | 4,095 | 4,175 | 4,010 | 4,170 | +30 | +0.7 | 465,400 |
| 11/26 | 4,225 | 4,270 | 4,100 | 4,140 | -115 | -2.7 | 211,300 |
| 11/19 | 4,250 | 4,300 | 4,225 | 4,255 | -40 | -0.9 | 345,700 |
| 11/12 | 4,285 | 4,330 | 4,195 | 4,295 | -60 | -1.4 | 363,900 |
| 11/5 | 4,590 | 4,590 | 4,285 | 4,355 | -135 | -3.0 | 446,300 |
| 10/29 | 4,480 | 4,545 | 4,430 | 4,490 | +10 | +0.2 | 697,100 |
| 10/22 | 4,490 | 4,580 | 4,420 | 4,480 | -60 | -1.3 | 473,400 |
| 10/15 | 4,485 | 4,545 | 4,380 | 4,540 | +40 | +0.9 | 401,200 |
| 10/8 | 4,565 | 4,580 | 4,445 | 4,500 | -10 | -0.2 | 498,100 |
| 10/1 | 4,850 | 4,850 | 4,510 | 4,510 | -340 | -7.0 | 668,500 |
| 9/24 | 4,870 | 4,880 | 4,790 | 4,850 | -25 | -0.5 | 366,200 |
| 9/17 | 4,970 | 5,010 | 4,845 | 4,875 | -165 | -3.3 | 813,500 |
| 9/10 | 5,110 | 5,240 | 5,000 | 5,040 | -20 | -0.4 | 512,900 |
| 9/3 | 5,000 | 5,100 | 4,920 | 5,060 | +70 | +1.4 | 582,100 |
| 8/27 | 5,200 | 5,330 | 4,960 | 4,990 | -180 | -3.5 | 491,900 |
| 8/20 | 5,020 | 5,200 | 4,960 | 5,170 | +150 | +3.0 | 439,800 |
| 8/13 | 4,880 | 5,040 | 4,875 | 5,020 | +135 | +2.8 | 322,800 |
| 8/6 | 4,900 | 4,970 | 4,845 | 4,885 | +50 | +1.0 | 478,700 |
| 7/30 | 4,930 | 4,940 | 4,815 | 4,835 | -15 | -0.3 | 544,400 |
| 7/21 | 4,785 | 4,875 | 4,775 | 4,850 | +35 | +0.7 | 266,900 |
| 7/16 | 4,790 | 4,960 | 4,765 | 4,815 | +120 | +2.6 | 469,700 |
| 7/9 | 4,860 | 4,895 | 4,630 | 4,695 | -165 | -3.4 | 495,800 |
| 7/2 | 4,850 | 5,010 | 4,750 | 4,860 | +35 | +0.7 | 688,800 |
| 6/25 | 4,650 | 4,850 | 4,605 | 4,825 | +85 | +1.8 | 601,100 |
| 6/18 | 4,820 | 4,845 | 4,700 | 4,740 | -75 | -1.6 | 609,200 |
| 6/11 | 4,650 | 4,815 | 4,650 | 4,815 | +165 | +3.6 | 600,200 |
| 6/4 | 4,585 | 4,670 | 4,520 | 4,650 | +70 | +1.5 | 1,067,800 |
▶︎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
