KabuInsight

科研製薬

4521
プライム/医薬品/KAKEN PHARMACEUTICAL CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,195.04,240.04,195.04,210.00.00.00%111,400
2026-03-124,250.04,260.04,200.04,210.0-55.0-1.29%122,600
2026-03-114,325.04,350.04,265.04,265.0-45.0-1.04%156,400
2026-03-104,320.04,335.04,280.04,310.0+45.0+1.06%128,000
2026-03-094,215.04,290.04,180.04,265.0-20.0-0.47%185,600
2026-03-064,220.04,310.04,205.04,285.0+20.0+0.47%143,900
2026-03-054,315.04,325.04,260.04,265.0+20.0+0.47%163,800
2026-03-044,240.04,250.04,175.04,245.0-40.0-0.93%230,600
2026-03-034,350.04,370.04,285.04,285.0-100.0-2.28%173,800
2026-03-024,420.04,420.04,350.04,385.0-50.0-1.13%171,100
2026-02-274,315.04,445.04,305.04,435.0+105.0+2.42%205,100
2026-02-264,360.04,365.04,310.04,330.0-45.0-1.03%146,200
2026-02-254,330.04,390.04,305.04,375.0+70.0+1.63%164,100
2026-02-244,270.04,330.04,260.04,305.0+35.0+0.82%167,400
2026-02-204,240.04,285.04,240.04,270.0-20.0-0.47%74,200
2026-02-194,225.04,290.04,195.04,290.0+40.0+0.94%150,900
2026-02-184,245.04,260.04,225.04,250.0+40.0+0.95%77,000
2026-02-174,230.04,235.04,195.04,210.0-20.0-0.47%86,300
2026-02-164,235.04,270.04,190.04,230.0+5.0+0.12%141,100
2026-02-134,230.04,235.04,180.04,225.0+5.0+0.12%102,700
2026-02-124,215.04,255.04,205.04,220.0+5.0+0.12%178,500
2026-02-104,170.04,235.04,170.04,215.0+30.0+0.72%141,800
2026-02-094,210.04,225.04,160.04,185.0+60.0+1.45%270,800
2026-02-064,110.04,140.04,095.04,125.0-5.0-0.12%122,800
2026-02-054,150.04,165.04,130.04,130.0+10.0+0.24%151,400
2026-02-044,120.04,150.04,110.04,120.0-10.0-0.24%106,800
2026-02-034,105.04,145.04,080.04,130.0+50.0+1.23%125,900
2026-02-024,125.04,130.04,080.04,080.0+15.0+0.37%135,400
2026-01-304,080.04,085.04,040.04,065.0+20.0+0.49%105,400
2026-01-294,015.04,065.03,990.04,045.0+5.0+0.12%221,700
2026-01-284,100.04,105.04,040.04,040.0-100.0-2.42%181,500
2026-01-274,120.04,170.04,095.04,140.0-30.0-0.72%154,100
2026-01-264,195.04,200.04,145.04,170.0-55.0-1.30%128,000
2026-01-234,200.04,240.04,180.04,225.0+25.0+0.60%114,200
2026-01-224,140.04,205.04,140.04,200.0+65.0+1.57%145,100
2026-01-214,135.04,160.04,105.04,135.0-15.0-0.36%114,100
2026-01-204,120.04,165.04,100.04,150.00.00.00%109,700
2026-01-194,090.04,155.04,090.04,150.0+60.0+1.47%150,000
2026-01-164,080.04,120.04,055.04,090.00.00.00%123,600
2026-01-154,135.04,140.04,085.04,090.0-30.0-0.73%110,400
2026-01-144,080.04,135.04,080.04,120.0+40.0+0.98%133,200
2026-01-134,130.04,130.04,070.04,080.0-20.0-0.49%152,700
2026-01-094,070.04,115.04,070.04,100.0+25.0+0.61%106,400
2026-01-084,080.04,120.04,050.04,075.00.00.00%169,600
2026-01-074,010.04,080.03,990.04,075.0+105.0+2.64%221,700
2026-01-064,000.04,015.03,965.03,970.0-45.0-1.12%177,900
2026-01-053,995.04,030.03,960.04,015.00.00.00%202,600
2025-12-304,005.04,060.04,000.04,015.0+10.0+0.25%199,200
2025-12-294,060.04,090.03,975.04,005.0-120.0-2.91%379,100
2025-12-264,115.04,135.04,105.04,125.00.00.00%73,100
2025-12-254,085.04,135.04,085.04,125.0+40.0+0.98%71,600
2025-12-244,100.04,150.04,080.04,085.0-5.0-0.12%131,200
2025-12-234,050.04,095.04,045.04,090.0+55.0+1.36%105,600
2025-12-224,045.04,055.04,010.04,035.0+15.0+0.37%145,200
2025-12-194,050.04,060.04,015.04,020.0-60.0-1.47%145,100
2025-12-184,050.04,085.04,030.04,080.0+45.0+1.12%146,500
2025-12-174,035.04,055.03,995.04,035.0+15.0+0.37%169,400
2025-12-164,010.04,055.03,995.04,020.0+10.0+0.25%218,100
2025-12-153,955.04,020.03,950.04,010.0+70.0+1.78%195,700
2025-12-123,950.03,955.03,910.03,940.0+30.0+0.77%129,900
2025-12-114,010.04,010.03,900.03,910.0-60.0-1.51%162,400
2025-12-103,865.03,970.03,860.03,970.0+105.0+2.72%255,900
2025-12-093,830.03,865.03,805.03,865.0+10.0+0.26%153,500
2025-12-083,785.03,855.03,785.03,855.0+95.0+2.53%190,100
2025-12-053,760.03,780.03,750.03,760.0-20.0-0.53%115,900
2025-12-043,770.03,780.03,755.03,780.0+5.0+0.13%128,100
2025-12-033,780.03,800.03,755.03,775.0-45.0-1.18%163,000
2025-12-023,815.03,830.03,790.03,820.0-10.0-0.26%125,000
2025-12-013,850.03,855.03,820.03,830.0-40.0-1.03%156,300
2025-11-283,830.03,875.03,820.03,870.0+60.0+1.57%209,500
2025-11-273,795.03,820.03,790.03,810.0-30.0-0.78%112,500
2025-11-263,800.03,840.03,790.03,840.0+45.0+1.19%113,000
2025-11-253,770.03,815.03,750.03,795.0+5.0+0.13%139,500
2025-11-213,695.03,790.03,695.03,790.0+95.0+2.57%168,900
2025-11-203,645.03,700.03,635.03,695.0+20.0+0.54%154,600
2025-11-193,670.03,685.03,665.03,675.0+5.0+0.14%97,300
2025-11-183,675.03,695.03,655.03,670.0-10.0-0.27%133,500
2025-11-173,665.03,695.03,655.03,680.0+20.0+0.55%183,700
2025-11-143,630.03,660.03,615.03,660.0+50.0+1.39%140,200
2025-11-133,635.03,645.03,585.03,610.0-40.0-1.10%164,900
2025-11-123,580.03,680.03,570.03,650.0+70.0+1.96%239,300
2025-11-113,645.03,675.03,540.03,580.0-85.0-2.32%503,600
2025-11-103,700.03,700.03,665.03,665.0-15.0-0.41%133,200
2025-11-073,660.03,695.03,645.03,680.0+10.0+0.27%126,500
2025-11-063,650.03,690.03,635.03,670.0+5.0+0.14%140,900
2025-11-053,695.03,725.03,655.03,665.0-25.0-0.68%160,800
2025-11-043,645.03,700.03,635.03,690.0+25.0+0.68%229,600
2025-10-313,670.03,690.03,635.03,665.0+9.0+0.25%125,300
2025-10-303,641.03,660.03,624.03,656.0+16.0+0.44%412,000
2025-10-293,669.03,678.03,626.03,640.0-29.0-0.79%183,500
2025-10-283,678.03,695.03,655.03,669.0-15.0-0.41%181,500
2025-10-273,680.03,690.03,666.03,684.0+16.0+0.44%130,900
2025-10-243,691.03,700.03,668.03,668.0-32.0-0.86%133,200
2025-10-233,711.03,713.03,689.03,700.0-8.0-0.22%90,700
2025-10-223,716.03,732.03,701.03,708.0-8.0-0.22%102,700
2025-10-213,700.03,718.03,698.03,716.0+4.0+0.11%104,100
2025-10-203,702.03,716.03,674.03,712.0+48.0+1.31%111,500
2025-10-173,697.03,697.03,662.03,664.0-21.0-0.57%108,500
2025-10-163,670.03,689.03,657.03,685.0+17.0+0.46%74,600
2025-10-153,659.03,673.03,653.03,668.0+28.0+0.77%121,000
2025-10-143,644.03,663.03,611.03,640.0-61.0-1.65%225,500
2025-10-103,720.03,750.03,698.03,701.0-44.0-1.17%230,200
2025-10-093,700.03,745.03,700.03,745.0+42.0+1.13%157,500
2025-10-083,732.03,757.03,701.03,703.0-22.0-0.59%153,700
2025-10-073,717.03,733.03,710.03,725.0+21.0+0.57%122,700
2025-10-063,739.03,739.03,694.03,704.0+4.0+0.11%173,500
2025-10-033,663.03,708.03,661.03,700.0+26.0+0.71%170,500
2025-10-023,646.03,689.03,631.03,674.0+54.0+1.49%212,100
2025-10-013,656.03,662.03,611.03,620.0-33.0-0.90%267,200
2025-09-303,674.03,679.03,653.03,653.0-20.0-0.54%217,700
2025-09-293,780.03,780.03,671.03,673.0-187.0-4.84%450,000
2025-09-263,821.03,860.03,820.03,860.0+37.0+0.97%267,700
2025-09-253,850.03,851.03,818.03,823.0-19.0-0.49%211,500
2025-09-243,863.03,872.03,842.03,842.0-4.0-0.10%160,000
2025-09-223,853.03,860.03,833.03,846.0-14.0-0.36%162,100
2025-09-193,845.03,865.03,835.03,860.0+15.0+0.39%309,300
2025-09-183,852.03,861.03,834.03,845.0-5.0-0.13%131,700
2025-09-173,885.03,885.03,850.03,850.0-35.0-0.90%152,500
2025-09-163,871.03,901.03,862.03,885.0-14.0-0.36%130,700
2025-09-123,894.03,910.03,888.03,899.0——133,300

直近120営業日分を表示