4587 ペプチドリーム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,5591,5991,5081,526787,7001,526
2022-09-271,5961,6261,5521,561604,7001,561
2022-09-261,5641,6201,5271,6061,145,8001,606
2022-09-221,6001,6491,5861,633583,4001,633
2022-09-211,6091,6381,6001,633547,6001,633
2022-09-201,6891,6891,6021,631781,5001,631
2022-09-161,6881,6981,6691,684782,3001,684
2022-09-151,6911,7031,6631,688750,5001,688
2022-09-141,5881,6501,5671,633971,2001,633
2022-09-131,7001,7111,6841,691417,7001,691
2022-09-121,7001,7071,6691,701624,1001,701
2022-09-091,6721,6891,6611,681823,0001,681
2022-09-081,6251,6591,6211,641906,7001,641
2022-09-071,6081,6131,5541,578737,6001,578
2022-09-061,5521,6161,5521,614610,5001,614
2022-09-051,5461,5671,5231,552722,1001,552
2022-09-021,6231,6331,5581,5631,124,6001,563
2022-09-011,6371,6401,6121,612806,8001,612
2022-08-311,6451,6871,6271,681654,5001,681
2022-08-301,6251,6591,6181,653695,3001,653
2022-08-291,6701,7021,6361,6371,068,8001,637
2022-08-261,7491,7971,7371,7461,391,4001,746
2022-08-251,6211,7351,6181,7341,430,7001,734
2022-08-241,5961,6111,5771,587616,7001,587
2022-08-231,6461,6491,6211,621605,7001,621
2022-08-221,6781,6901,6691,681556,6001,681
2022-08-191,7191,7381,7061,718610,0001,718
2022-08-181,7011,7401,6831,739636,7001,739
2022-08-171,7151,7541,6731,7451,018,7001,745
2022-08-161,6561,7201,6491,7101,255,6001,710
2022-08-151,6511,6631,6201,630752,5001,630
2022-08-121,5201,6191,5031,6141,493,8001,614
2022-08-101,6011,6021,4761,4881,803,7001,488
2022-08-091,6801,7091,6551,669827,9001,669
2022-08-081,6641,6931,6541,659573,3001,659
2022-08-051,6661,7121,6501,677973,6001,677
2022-08-041,6121,6331,5971,626777,8001,626
2022-08-031,5981,6091,5611,582816,7001,582
2022-08-021,6251,6391,5781,583640,9001,583
2022-08-011,6541,6561,6241,628891,7001,628
2022-07-291,6031,6641,5881,6551,434,7001,655
2022-07-281,5881,5881,5281,5693,791,8001,569
2022-07-271,5661,5951,5581,574782,0001,574
2022-07-261,5561,5741,5461,566604,5001,566
2022-07-251,5421,5841,5351,577810,4001,577
2022-07-221,6231,6231,5681,582838,1001,582
2022-07-211,5961,6241,5861,602726,5001,602
2022-07-201,5631,5991,5491,594846,3001,594
2022-07-191,5471,5491,4741,526862,6001,526
2022-07-151,5811,5921,5291,5291,234,3001,529
2022-07-141,5151,5911,5101,580835,9001,580
2022-07-131,5451,5491,4931,530852,9001,530
2022-07-121,5401,5681,5071,5501,112,6001,550
2022-07-111,5921,5941,5401,5561,102,5001,556
2022-07-081,5191,5701,4991,5621,564,0001,562
2022-07-071,5191,5341,4801,5211,212,0001,521
2022-07-061,4091,5141,4081,4901,659,9001,490
2022-07-051,3961,4161,3761,384502,7001,384
2022-07-041,4071,4341,3841,395655,2001,395
2022-07-011,4001,4421,3591,3711,108,7001,371
2022-06-301,4561,4701,4141,422841,9001,422
2022-06-291,4061,4371,3991,4331,066,2001,433
2022-06-281,3891,4541,3841,4541,038,0001,454
2022-06-271,3731,4191,3721,4111,257,0001,411
2022-06-241,3181,3411,3001,3371,566,5001,337
2022-06-231,2651,2811,2531,2581,061,6001,258
2022-06-221,2841,2951,2561,2851,109,4001,285
2022-06-211,2421,2911,2421,271922,3001,271
2022-06-201,2641,2691,2041,2221,122,0001,222
2022-06-171,2341,2541,2171,2381,646,7001,238
2022-06-161,3371,3431,2711,2751,435,2001,275
2022-06-151,3001,3291,2971,3181,321,2001,318
2022-06-141,3281,3481,2761,3001,861,7001,300
2022-06-131,4391,4431,3591,3601,830,1001,360
2022-06-101,5201,5251,4811,485867,8001,485
2022-06-091,5001,5571,4931,5491,091,4001,549
2022-06-081,4591,5011,4481,4871,015,2001,487
2022-06-071,4471,4841,4321,4681,061,7001,468
2022-06-061,4781,4891,4401,4451,367,9001,445
2022-06-031,5251,5531,4951,5061,184,0001,506
2022-06-021,5841,5841,5051,5101,292,3001,510
2022-06-011,6021,6481,5991,615752,1001,615
2022-05-311,6501,6551,5901,6111,356,9001,611
2022-05-301,5801,6481,5651,6431,303,4001,643
2022-05-271,6171,6181,5261,547962,5001,547
2022-05-261,6231,6711,5791,582843,6001,582
2022-05-251,6621,6851,6121,612940,4001,612
2022-05-241,6961,7301,6571,672915,7001,672
2022-05-231,6871,7471,6821,7361,121,6001,736
2022-05-201,5821,6471,5681,6311,039,0001,631
2022-05-191,6001,6151,5611,5641,347,9001,564
2022-05-181,7271,7541,6541,6581,071,8001,658
2022-05-171,7641,7701,7161,717759,4001,717
2022-05-161,8331,8781,7741,775692,1001,775
2022-05-131,7451,8361,7381,793925,1001,793
2022-05-121,8601,8761,7871,796863,2001,796
2022-05-111,9211,9411,8601,932551,5001,932
2022-05-101,9001,9121,8351,898984,0001,898
2022-05-091,9001,9691,9001,949710,3001,949
2022-05-061,9891,9981,9241,9441,022,9001,944
2022-05-022,0712,0712,0112,036659,5002,036
2022-04-282,0702,1132,0282,102627,0002,102
2022-04-272,0312,0701,9912,065988,7002,065
2022-04-262,0552,1142,0282,1071,203,9002,107
2022-04-251,9001,9531,8981,925554,1001,925
2022-04-221,9591,9671,9041,929639,6001,929
2022-04-211,9872,0071,9641,999572,4001,999
2022-04-201,9962,0241,9632,002795,0002,002
2022-04-192,0992,1242,0222,024791,6002,024
2022-04-182,1402,1602,1062,112479,7002,112
2022-04-152,1952,2072,1522,165404,9002,165
2022-04-142,2592,2592,1842,245518,5002,245
2022-04-132,1322,2602,1322,246568,7002,246
2022-04-122,1562,1792,1122,136557,6002,136
2022-04-112,2662,2992,2012,213669,8002,213
2022-04-082,2692,2812,2042,280604,0002,280
2022-04-072,2762,3062,2302,245538,0002,245
2022-04-062,3282,3282,2522,301817,1002,301
2022-04-052,2722,3422,2392,3381,034,0002,338
2022-04-042,1512,2002,1092,200381,9002,200
2022-04-012,1642,1792,1332,150476,4002,150
2022-03-312,1542,2242,1502,186557,8002,186
2022-03-302,1902,2052,1632,178652,1002,178
2022-03-292,0982,1262,0462,115549,2002,115
2022-03-282,0802,0802,0172,056617,9002,056
2022-03-252,1052,1472,0952,130797,8002,130
2022-03-242,0102,0601,9812,055591,0002,055
2022-03-232,0002,0491,9862,039858,0002,039
2022-03-222,0252,0571,9631,9711,092,8001,971
2022-03-181,9852,0451,9732,0351,265,2002,035
2022-03-171,9552,0091,9281,9641,098,1001,964
2022-03-161,8621,8971,8341,875852,2001,875
2022-03-151,7291,8571,7201,8221,011,5001,822
2022-03-141,7201,7761,7151,730841,4001,730
2022-03-111,7981,8291,7181,7281,188,8001,728
2022-03-101,8461,8781,8031,828849,2001,828
2022-03-091,8051,8181,7271,744897,6001,744
2022-03-081,8001,8841,7941,805850,0001,805
2022-03-071,8631,8901,8241,838890,1001,838
2022-03-041,9972,0211,9021,915690,5001,915
2022-03-032,0822,0982,0312,038686,8002,038
2022-03-022,1282,1282,0562,088706,3002,088
2022-03-012,0442,1792,0202,151982,6002,151
2022-02-281,9372,0491,9312,034947,9002,034
2022-02-251,8901,9531,8611,9481,330,7001,948
2022-02-241,9531,9591,8261,8381,221,6001,838
2022-02-222,0022,0321,9511,963735,2001,963
2022-02-212,0092,0481,9702,043630,0002,043
2022-02-182,0052,0711,9862,065746,1002,065
2022-02-172,1382,1382,0422,063734,8002,063
2022-02-162,1632,1952,1382,144676,3002,144
2022-02-152,0682,2182,0522,1281,317,7002,128
2022-02-141,9952,1031,9612,0751,555,9002,075
2022-02-102,0172,1302,0172,0562,041,6002,056
2022-02-092,0272,0311,9151,9501,399,2001,950
2022-02-082,0202,1012,0132,021657,5002,021
2022-02-072,1232,1302,0122,020645,4002,020
2022-02-042,0312,0772,0082,073769,3002,073
2022-02-032,1202,1352,0702,0811,151,9002,081
2022-02-022,0562,1912,0532,1891,033,5002,189
2022-02-012,0832,1072,0302,048817,1002,048
2022-01-311,9472,0681,9252,0441,103,3002,044
2022-01-281,9521,9901,8761,9091,406,1001,909
2022-01-272,0622,0711,9071,9421,617,4001,942
2022-01-262,0602,1242,0372,0741,015,4002,074
2022-01-252,1962,2262,0832,0841,210,7002,084
2022-01-242,1782,2142,1262,213855,1002,213
2022-01-212,2302,2432,1552,2281,089,3002,228
2022-01-202,2792,3262,2372,271757,4002,271
2022-01-192,3012,3262,2892,2931,073,0002,293
2022-01-182,3832,3932,3272,341775,1002,341
2022-01-172,4022,4282,3622,380542,2002,380
2022-01-142,3422,3872,3182,373815,6002,373
2022-01-132,3972,4182,3702,383747,2002,383
2022-01-122,3752,4522,3682,4471,035,9002,447
2022-01-112,3042,3612,2712,3331,276,2002,333
2022-01-072,4152,4292,2402,3042,553,5002,304
2022-01-062,5122,5242,4122,4201,392,7002,420
2022-01-052,5412,6132,5202,5621,256,1002,562
2022-01-042,5522,5682,4772,5331,100,8002,533

分割・併合履歴 : [2017-06-28]1株→2株 [2015-06-26]1株→4株