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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 4,970 | 5,280 | 4,825 | 5,110 | +20 | +0.4 | 824,400 |
| 3/27 | 4,575 | 5,090 | 4,370 | 5,090 | +795 | +18.5 | 1,235,500 |
| 3/19 | 4,190 | 4,335 | 3,905 | 4,295 | +115 | +2.8 | 1,027,200 |
| 3/13 | 4,975 | 5,000 | 3,945 | 4,180 | -940 | -18.4 | 842,400 |
| 3/6 | 5,160 | 5,540 | 5,070 | 5,120 | -120 | -2.3 | 634,100 |
| 2/28 | 5,620 | 5,680 | 5,170 | 5,240 | -580 | -10.0 | 496,800 |
| 2/21 | 5,940 | 5,960 | 5,750 | 5,820 | -200 | -3.3 | 299,800 |
| 2/14 | 6,070 | 6,110 | 5,880 | 6,020 | -120 | -2.0 | 296,200 |
| 2/7 | 5,770 | 6,200 | 5,770 | 6,140 | +320 | +5.5 | 783,500 |
| 1/31 | 5,840 | 5,910 | 5,710 | 5,820 | -120 | -2.0 | 449,500 |
| 1/24 | 6,090 | 6,120 | 5,880 | 5,940 | -130 | -2.1 | 379,200 |
| 1/17 | 5,980 | 6,080 | 5,900 | 6,070 | +30 | +0.5 | 378,900 |
| 1/10 | 5,850 | 6,060 | 5,830 | 6,040 | 0 | 0.0 | 413,500 |
| 12/30 | 5,970 | 6,060 | 5,950 | 6,040 | -30 | -0.5 | 59,900 |
| 12/27 | 6,080 | 6,100 | 5,990 | 6,070 | -30 | -0.5 | 226,400 |
| 12/20 | 6,040 | 6,180 | 6,030 | 6,100 | +70 | +1.2 | 424,200 |
| 12/13 | 6,000 | 6,110 | 5,910 | 6,030 | +60 | +1.0 | 465,600 |
| 12/6 | 5,930 | 5,990 | 5,870 | 5,970 | +80 | +1.4 | 386,600 |
| 11/29 | 5,850 | 5,960 | 5,820 | 5,890 | +40 | +0.7 | 420,100 |
| 11/22 | 5,850 | 5,900 | 5,780 | 5,850 | +20 | +0.3 | 385,600 |
| 11/15 | 5,940 | 5,960 | 5,720 | 5,830 | -20 | -0.3 | 450,100 |
| 11/8 | 5,350 | 5,970 | 5,320 | 5,850 | +560 | +10.6 | 701,300 |
| 11/1 | 5,350 | 5,420 | 5,270 | 5,290 | -40 | -0.8 | 385,100 |
| 10/25 | 5,140 | 5,330 | 5,100 | 5,330 | +240 | +4.7 | 348,600 |
| 10/18 | 4,990 | 5,170 | 4,990 | 5,090 | +180 | +3.7 | 334,900 |
| 10/11 | 4,915 | 4,970 | 4,835 | 4,910 | +5 | +0.1 | 430,400 |
| 10/4 | 5,000 | 5,100 | 4,810 | 4,905 | -165 | -3.3 | 542,200 |
| 9/27 | 5,100 | 5,150 | 4,990 | 5,070 | +30 | +0.6 | 488,100 |
| 9/20 | 5,080 | 5,170 | 5,020 | 5,040 | -80 | -1.6 | 572,700 |
| 9/13 | 5,030 | 5,150 | 5,020 | 5,120 | +90 | +1.8 | 599,600 |
▶︎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
