4587 ペプチドリーム(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,9081,9221,8821,902537,0001,902
2023-05-251,9761,9891,9031,905719,0001,905
2023-05-242,0212,0301,9571,975839,4001,975
2023-05-232,0312,0792,0182,040847,9002,040
2023-05-222,0232,0291,9942,014400,9002,014
2023-05-191,9902,0161,9822,013630,2002,013
2023-05-182,0062,0341,9721,977835,8001,977
2023-05-171,9512,0391,9511,996998,6001,996
2023-05-161,8401,9701,8401,9701,616,0001,970
2023-05-151,8091,8111,7661,804518,6001,804
2023-05-121,8601,8671,7391,7831,200,4001,783
2023-05-111,8661,8731,8521,865258,3001,865
2023-05-101,8621,8721,8481,865385,8001,865
2023-05-091,8411,8771,8371,857356,6001,857
2023-05-081,8401,8551,8231,842393,5001,842
2023-05-021,8151,8291,7881,824401,8001,824
2023-05-011,8491,8591,8231,827313,3001,827
2023-04-281,8331,8551,8121,830496,2001,830
2023-04-271,7911,8181,7851,814483,6001,814
2023-04-261,8441,8441,7931,803531,3001,803
2023-04-251,8901,8941,8551,856351,4001,856
2023-04-241,8901,9031,8711,879322,4001,879
2023-04-211,8701,8831,8461,861448,7001,861
2023-04-201,8841,9011,8681,881464,3001,881
2023-04-191,9171,9411,8811,898472,2001,898
2023-04-181,9301,9641,9231,929444,3001,929
2023-04-171,9371,9371,9021,915389,3001,915
2023-04-141,9531,9601,9281,936386,6001,936
2023-04-131,8821,9231,8761,923421,8001,923
2023-04-121,9201,9351,8951,904441,1001,904
2023-04-111,9521,9601,9001,900453,9001,900
2023-04-101,9221,9561,9101,943483,9001,943
2023-04-071,9031,9281,8901,922609,8001,922
2023-04-061,8231,8991,8161,894595,2001,894
2023-04-051,8761,8911,8441,846351,2001,846
2023-04-041,9191,9271,8721,897563,8001,897
2023-04-031,9161,9531,8991,911810,5001,911
2023-03-311,8911,9101,8621,879454,4001,879
2023-03-301,8511,8931,8411,864602,4001,864
2023-03-291,7621,8321,7471,832742,3001,832
2023-03-281,7831,7911,7601,779793,0001,779
2023-03-271,7951,8071,7611,789584,9001,789
2023-03-241,8301,8321,7801,792509,7001,792
2023-03-231,7881,8231,7801,815616,9001,815
2023-03-221,7981,8391,7951,823599,1001,823
2023-03-201,8261,8351,7711,788633,4001,788
2023-03-171,7871,8241,7811,824486,3001,824
2023-03-161,7551,8001,7551,789522,5001,789
2023-03-151,7921,8021,7681,785612,6001,785
2023-03-141,7791,8051,7601,776660,2001,776
2023-03-131,8001,8091,7761,792730,8001,792
2023-03-101,8521,8721,8311,840805,8001,840
2023-03-091,8361,8831,8351,873931,3001,873
2023-03-081,8181,8381,8091,819680,2001,819
2023-03-071,7881,8181,7821,814747,3001,814
2023-03-061,8221,8331,7981,805512,9001,805
2023-03-031,7751,8061,7711,797599,8001,797
2023-03-021,7501,7701,7371,760756,9001,760
2023-03-011,8491,8541,7661,7841,141,4001,784
2023-02-281,8481,8711,8211,849927,1001,849
2023-02-271,7861,8081,7711,788752,5001,788
2023-02-241,8101,8571,7601,8371,110,0001,837
2023-02-221,8101,8351,7941,825750,8001,825
2023-02-211,8911,9101,8371,845889,5001,845
2023-02-201,8511,8911,8371,875660,9001,875
2023-02-171,8981,9111,8371,8871,667,9001,887
2023-02-161,8941,9661,8941,9341,263,0001,934
2023-02-151,9601,9921,8751,8802,698,2001,880
2023-02-142,0712,0982,0632,086672,9002,086
2023-02-132,0452,0912,0412,077467,2002,077
2023-02-102,1062,1062,0412,063889,8002,063
2023-02-092,0402,1172,0372,107913,8002,107
2023-02-082,0352,0692,0002,065910,4002,065
2023-02-072,0112,0582,0072,027991,7002,027
2023-02-062,0202,0411,9932,000588,3002,000
2023-02-032,0202,0291,9901,998482,6001,998
2023-02-021,9832,0031,9541,993638,0001,993
2023-02-012,0162,0261,9711,9731,024,3001,973
2023-01-312,0092,0391,9972,008618,2002,008
2023-01-302,0462,0582,0102,024620,4002,024
2023-01-272,0652,0652,0232,033737,9002,033
2023-01-262,0882,1202,0552,075917,3002,075
2023-01-252,0602,0812,0222,0691,258,2002,069
2023-01-242,0692,1462,0602,0921,769,5002,092
2023-01-232,0342,0692,0252,032899,2002,032
2023-01-201,9942,0381,9832,0251,215,1002,025
2023-01-192,1502,1722,0142,0303,804,3002,030
2023-01-182,0202,0611,9842,0501,250,6002,050
2023-01-172,0492,0621,9722,006713,3002,006
2023-01-162,0362,0702,0072,029769,0002,029
2023-01-132,0402,0702,0322,045764,0002,045
2023-01-122,0572,0932,0382,064820,0002,064
2023-01-111,9842,0611,9732,0501,110,1002,050
2023-01-101,9852,0101,9441,9831,658,8001,983
2023-01-061,9932,0671,9842,0221,580,6002,022
2023-01-052,0352,0361,9572,0101,505,3002,010
2023-01-042,0552,0591,9681,9952,078,6001,995

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