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
2025-02-131,9601,9981,9401,989.5731,3001,989.50
2025-02-121,968.51,9691,8971,932.5892,8001,932.50
2025-02-101,9401,9751,9371,969572,5001,969
2025-02-071,9942,0011,938.51,951.5751,7001,951.50
2025-02-061,9892,0501,985.52,014731,2002,014
2025-02-051,9721,993.51,9391,985.5682,8001,985.50
2025-02-042,0142,0331,954.51,988.51,008,0001,988.50
2025-02-032,0612,084.51,9942,000912,3002,000
2025-01-312,1562,185.52,1432,146508,9002,146
2025-01-302,146.52,1782,132.52,147468,3002,147
2025-01-292,1492,195.52,1132,145941,4002,145
2025-01-282,110.52,1272,075.52,124.5539,0002,124.50
2025-01-272,152.52,181.52,091.52,094731,1002,094
2025-01-242,1132,148.52,095.52,139680,9002,139
2025-01-232,1702,1752,0812,091.5941,1002,091.50
2025-01-222,2122,2292,1052,134.5913,2002,134.50
2025-01-212,2062,2522,1552,190814,7002,190
2025-01-202,1342,188.52,1172,184751,7002,184
2025-01-172,1392,238.52,110.52,1131,354,0002,113
2025-01-162,1732,182.52,1012,111774,4002,111
2025-01-152,2672,2682,1222,144.51,259,0002,144.50
2025-01-142,297.52,3282,267.52,291667,6002,291
2025-01-102,368.52,3982,2952,347.51,053,3002,347.50
2025-01-092,4402,4612,413.52,416.5680,8002,416.50
2025-01-082,4702,5202,4672,470553,8002,470
2025-01-072,497.52,524.52,4652,501705,3002,501
2025-01-062,6292,6292,5172,517762,6002,517

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