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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 4,500 | 4,590 | 4,430 | 4,580 | +80 | +1.8 | 1,366,700 |
| 5/21 | 4,500 | 4,570 | 4,455 | 4,500 | -10 | -0.2 | 636,100 |
| 5/14 | 4,540 | 4,610 | 4,385 | 4,510 | -35 | -0.8 | 810,900 |
| 5/7 | 4,600 | 4,605 | 4,495 | 4,545 | +45 | +1.0 | 493,200 |
| 4/30 | 4,495 | 4,550 | 4,420 | 4,500 | +35 | +0.8 | 680,200 |
| 4/23 | 4,400 | 4,470 | 4,360 | 4,465 | +75 | +1.7 | 600,300 |
| 4/16 | 4,325 | 4,390 | 4,280 | 4,390 | +90 | +2.1 | 542,400 |
| 4/9 | 4,310 | 4,360 | 4,240 | 4,300 | -5 | -0.1 | 755,100 |
| 4/2 | 4,585 | 4,620 | 4,305 | 4,305 | -275 | -6.0 | 702,100 |
| 3/26 | 4,585 | 4,670 | 4,460 | 4,580 | -5 | -0.1 | 765,500 |
| 3/19 | 4,305 | 4,625 | 4,305 | 4,585 | +290 | +6.8 | 921,600 |
| 3/12 | 4,255 | 4,575 | 4,240 | 4,295 | +50 | +1.2 | 1,103,300 |
| 3/5 | 4,260 | 4,295 | 4,205 | 4,245 | +10 | +0.2 | 970,100 |
| 2/26 | 4,150 | 4,300 | 4,135 | 4,235 | +90 | +2.2 | 737,800 |
| 2/19 | 4,100 | 4,280 | 4,085 | 4,145 | +50 | +1.2 | 904,100 |
| 2/12 | 4,125 | 4,145 | 4,020 | 4,095 | -50 | -1.2 | 795,800 |
| 2/5 | 4,120 | 4,165 | 4,045 | 4,145 | +45 | +1.1 | 689,600 |
| 1/29 | 4,100 | 4,160 | 4,050 | 4,100 | +35 | +0.9 | 768,600 |
| 1/22 | 4,110 | 4,115 | 3,990 | 4,065 | -55 | -1.3 | 905,600 |
| 1/15 | 4,110 | 4,170 | 4,045 | 4,120 | +25 | +0.6 | 686,900 |
| 1/8 | 4,000 | 4,255 | 3,985 | 4,095 | +110 | +2.8 | 1,226,400 |
| 12/30 | 3,950 | 4,005 | 3,900 | 3,985 | +60 | +1.5 | 305,900 |
| 12/25 | 3,945 | 3,965 | 3,845 | 3,925 | +45 | +1.2 | 609,800 |
| 12/18 | 3,940 | 3,980 | 3,810 | 3,880 | -60 | -1.5 | 968,100 |
| 12/11 | 3,900 | 3,975 | 3,825 | 3,940 | +75 | +1.9 | 641,800 |
| 12/4 | 3,935 | 3,945 | 3,805 | 3,865 | -90 | -2.3 | 1,008,000 |
| 11/27 | 3,915 | 3,960 | 3,815 | 3,955 | +80 | +2.1 | 911,400 |
| 11/20 | 4,065 | 4,065 | 3,855 | 3,875 | -185 | -4.6 | 1,106,900 |
| 11/13 | 4,150 | 4,295 | 4,010 | 4,060 | -135 | -3.2 | 1,006,900 |
| 11/6 | 4,140 | 4,355 | 4,040 | 4,195 | +90 | +2.2 | 769,200 |
▶︎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
