4587 ペプチドリーム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,992 | 2,056.5 | 1,976 | 2,012.5 | 697,000 | 2,012.50 |
| 2025-04-02 | 2,150 | 2,169 | 2,088.5 | 2,108 | 639,700 | 2,108 |
| 2025-04-01 | 2,177.5 | 2,223.5 | 2,135 | 2,145.5 | 564,600 | 2,145.50 |
| 2025-03-31 | 2,105 | 2,190 | 2,093 | 2,177 | 802,400 | 2,177 |
| 2025-03-28 | 2,140 | 2,174.5 | 2,125.5 | 2,138 | 331,600 | 2,138 |
| 2025-03-27 | 2,120 | 2,137.5 | 2,104.5 | 2,133 | 502,400 | 2,133 |
| 2025-03-26 | 2,178.5 | 2,196.5 | 2,114.5 | 2,169 | 678,200 | 2,169 |
| 2025-03-25 | 2,163 | 2,165 | 2,120 | 2,140 | 411,200 | 2,140 |
| 2025-03-24 | 2,178.5 | 2,192 | 2,125.5 | 2,125.5 | 397,800 | 2,125.50 |
| 2025-03-21 | 2,197.5 | 2,227 | 2,163.5 | 2,178 | 544,400 | 2,178 |
| 2025-03-19 | 2,202.5 | 2,252.5 | 2,190 | 2,200 | 550,300 | 2,200 |
| 2025-03-18 | 2,320.5 | 2,329.5 | 2,246.5 | 2,251.5 | 591,600 | 2,251.50 |
| 2025-03-17 | 2,232 | 2,304 | 2,223 | 2,303 | 530,400 | 2,303 |
| 2025-03-14 | 2,246 | 2,310.5 | 2,224.5 | 2,276 | 630,000 | 2,276 |
| 2025-03-13 | 2,270 | 2,365.5 | 2,245 | 2,267.5 | 1,146,700 | 2,267.50 |
| 2025-03-12 | 2,089 | 2,288.5 | 2,089 | 2,244 | 1,436,800 | 2,244 |
| 2025-03-11 | 2,089 | 2,108.5 | 1,996 | 2,025.5 | 839,300 | 2,025.50 |
| 2025-03-10 | 2,214.5 | 2,232 | 2,130 | 2,157 | 591,700 | 2,157 |
| 2025-03-07 | 2,145 | 2,251.5 | 2,130 | 2,211.5 | 785,400 | 2,211.50 |
| 2025-03-06 | 2,209.5 | 2,285 | 2,187.5 | 2,231.5 | 936,100 | 2,231.50 |
| 2025-03-05 | 2,185 | 2,207.5 | 2,108 | 2,175 | 842,500 | 2,175 |
| 2025-03-04 | 2,111.5 | 2,252 | 2,084 | 2,110.5 | 1,516,100 | 2,110.50 |
| 2025-03-03 | 2,007 | 2,071 | 1,978 | 2,050 | 929,100 | 2,050 |
| 2025-02-28 | 2,050 | 2,065 | 1,989 | 2,035.5 | 858,000 | 2,035.50 |
| 2025-02-27 | 2,139 | 2,190 | 2,068.5 | 2,083 | 864,800 | 2,083 |
| 2025-02-26 | 2,038.5 | 2,115 | 2,038.5 | 2,054.5 | 890,600 | 2,054.50 |
| 2025-02-25 | 2,050 | 2,050 | 1,983 | 2,020 | 868,000 | 2,020 |
| 2025-02-21 | 2,090 | 2,127 | 2,075 | 2,116 | 631,500 | 2,116 |
| 2025-02-20 | 2,197 | 2,220 | 2,092 | 2,092 | 664,300 | 2,092 |
| 2025-02-19 | 2,180 | 2,185 | 2,143.5 | 2,148 | 770,200 | 2,148 |
| 2025-02-18 | 2,205 | 2,267 | 2,191 | 2,207 | 750,800 | 2,207 |
| 2025-02-17 | 2,328 | 2,335 | 2,169 | 2,211 | 1,394,500 | 2,211 |
| 2025-02-14 | 2,389 | 2,389 | 2,194.5 | 2,327.5 | 3,962,500 | 2,327.50 |
| 2025-02-13 | 1,960 | 1,998 | 1,940 | 1,989.5 | 731,300 | 1,989.50 |
| 2025-02-12 | 1,968.5 | 1,969 | 1,897 | 1,932.5 | 892,800 | 1,932.50 |
| 2025-02-10 | 1,940 | 1,975 | 1,937 | 1,969 | 572,500 | 1,969 |
| 2025-02-07 | 1,994 | 2,001 | 1,938.5 | 1,951.5 | 751,700 | 1,951.50 |
| 2025-02-06 | 1,989 | 2,050 | 1,985.5 | 2,014 | 731,200 | 2,014 |
| 2025-02-05 | 1,972 | 1,993.5 | 1,939 | 1,985.5 | 682,800 | 1,985.50 |
| 2025-02-04 | 2,014 | 2,033 | 1,954.5 | 1,988.5 | 1,008,000 | 1,988.50 |
| 2025-02-03 | 2,061 | 2,084.5 | 1,994 | 2,000 | 912,300 | 2,000 |
| 2025-01-31 | 2,156 | 2,185.5 | 2,143 | 2,146 | 508,900 | 2,146 |
| 2025-01-30 | 2,146.5 | 2,178 | 2,132.5 | 2,147 | 468,300 | 2,147 |
| 2025-01-29 | 2,149 | 2,195.5 | 2,113 | 2,145 | 941,400 | 2,145 |
| 2025-01-28 | 2,110.5 | 2,127 | 2,075.5 | 2,124.5 | 539,000 | 2,124.50 |
| 2025-01-27 | 2,152.5 | 2,181.5 | 2,091.5 | 2,094 | 731,100 | 2,094 |
| 2025-01-24 | 2,113 | 2,148.5 | 2,095.5 | 2,139 | 680,900 | 2,139 |
| 2025-01-23 | 2,170 | 2,175 | 2,081 | 2,091.5 | 941,100 | 2,091.50 |
| 2025-01-22 | 2,212 | 2,229 | 2,105 | 2,134.5 | 913,200 | 2,134.50 |
| 2025-01-21 | 2,206 | 2,252 | 2,155 | 2,190 | 814,700 | 2,190 |
| 2025-01-20 | 2,134 | 2,188.5 | 2,117 | 2,184 | 751,700 | 2,184 |
| 2025-01-17 | 2,139 | 2,238.5 | 2,110.5 | 2,113 | 1,354,000 | 2,113 |
| 2025-01-16 | 2,173 | 2,182.5 | 2,101 | 2,111 | 774,400 | 2,111 |
| 2025-01-15 | 2,267 | 2,268 | 2,122 | 2,144.5 | 1,259,000 | 2,144.50 |
| 2025-01-14 | 2,297.5 | 2,328 | 2,267.5 | 2,291 | 667,600 | 2,291 |
| 2025-01-10 | 2,368.5 | 2,398 | 2,295 | 2,347.5 | 1,053,300 | 2,347.50 |
| 2025-01-09 | 2,440 | 2,461 | 2,413.5 | 2,416.5 | 680,800 | 2,416.50 |
| 2025-01-08 | 2,470 | 2,520 | 2,467 | 2,470 | 553,800 | 2,470 |
| 2025-01-07 | 2,497.5 | 2,524.5 | 2,465 | 2,501 | 705,300 | 2,501 |
| 2025-01-06 | 2,629 | 2,629 | 2,517 | 2,517 | 762,600 | 2,517 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株