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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 4,360 | 4,445 | 4,090 | 4,105 | -270 | -6.2 | 674,600 |
| 10/23 | 4,435 | 4,505 | 4,365 | 4,375 | -25 | -0.6 | 584,700 |
| 10/16 | 4,620 | 4,630 | 4,385 | 4,400 | -220 | -4.8 | 746,000 |
| 10/9 | 4,720 | 4,800 | 4,610 | 4,620 | -90 | -1.9 | 539,100 |
| 10/2 | 4,970 | 4,980 | 4,700 | 4,710 | -155 | -3.2 | 510,200 |
| 9/25 | 4,900 | 4,925 | 4,835 | 4,865 | -40 | -0.8 | 390,400 |
| 9/18 | 4,790 | 4,920 | 4,780 | 4,905 | +135 | +2.8 | 810,000 |
| 9/11 | 4,815 | 4,880 | 4,575 | 4,770 | -90 | -1.9 | 921,100 |
| 9/4 | 4,945 | 4,970 | 4,825 | 4,860 | -30 | -0.6 | 655,200 |
| 8/28 | 5,030 | 5,090 | 4,840 | 4,890 | -180 | -3.6 | 501,300 |
| 8/21 | 5,050 | 5,130 | 4,980 | 5,070 | +70 | +1.4 | 524,200 |
| 8/14 | 4,910 | 5,100 | 4,905 | 5,000 | +90 | +1.8 | 577,700 |
| 8/7 | 4,880 | 5,080 | 4,810 | 4,910 | +135 | +2.8 | 941,800 |
| 7/31 | 4,995 | 5,110 | 4,750 | 4,775 | -275 | -5.5 | 822,800 |
| 7/22 | 5,060 | 5,110 | 4,930 | 5,050 | -10 | -0.2 | 495,900 |
| 7/17 | 5,130 | 5,260 | 4,995 | 5,060 | -60 | -1.2 | 699,100 |
| 7/10 | 5,270 | 5,390 | 5,080 | 5,120 | -120 | -2.3 | 726,700 |
| 7/3 | 5,540 | 5,600 | 5,170 | 5,240 | -350 | -6.3 | 806,600 |
| 6/26 | 5,650 | 5,720 | 5,450 | 5,590 | -60 | -1.1 | 702,600 |
| 6/19 | 5,520 | 5,690 | 5,490 | 5,650 | +80 | +1.4 | 793,300 |
| 6/12 | 5,770 | 5,780 | 5,470 | 5,570 | -270 | -4.6 | 989,300 |
| 6/5 | 5,900 | 5,990 | 5,730 | 5,840 | -80 | -1.4 | 986,000 |
| 5/29 | 5,700 | 5,950 | 5,650 | 5,920 | +180 | +3.1 | 1,085,300 |
| 5/22 | 5,600 | 5,860 | 5,570 | 5,740 | +150 | +2.7 | 860,500 |
| 5/15 | 5,780 | 5,910 | 5,510 | 5,590 | -150 | -2.6 | 1,060,200 |
| 5/8 | 6,230 | 6,410 | 5,680 | 5,740 | -90 | -1.5 | 1,625,400 |
| 5/1 | 5,990 | 6,100 | 5,760 | 5,830 | -90 | -1.5 | 754,800 |
| 4/24 | 5,580 | 5,920 | 5,500 | 5,920 | +250 | +4.4 | 774,000 |
| 4/17 | 5,710 | 5,930 | 5,610 | 5,670 | -30 | -0.5 | 1,021,400 |
| 4/10 | 5,170 | 6,130 | 5,150 | 5,700 | +590 | +11.6 | 1,458,800 |
▶︎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
