4587 ペプチドリーム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-262,7392,8242,7202,8161,475,1002,816
2021-11-252,8232,8622,7502,8391,370,3002,839
2021-11-242,7942,8302,7082,7942,483,3002,794
2021-11-222,7302,9652,7122,9412,569,0002,941
2021-11-192,8652,8672,6902,7052,053,3002,705
2021-11-182,8772,9452,8452,8791,196,0002,879
2021-11-172,9262,9262,8372,8931,369,5002,893
2021-11-162,9002,9692,8192,9421,701,8002,942
2021-11-152,8302,9862,8282,9312,133,2002,931
2021-11-122,6742,8392,6682,8303,041,1002,830
2021-11-112,5102,5622,4872,5241,011,7002,524
2021-11-102,5502,5992,5162,5411,042,0002,541
2021-11-092,6852,6892,5612,5701,268,7002,570
2021-11-082,8002,8122,6262,6601,535,2002,660
2021-11-052,8002,8462,7562,8401,183,4002,840
2021-11-042,8032,8252,6782,7841,504,6002,784
2021-11-022,8002,8942,7752,7831,621,1002,783
2021-11-012,7652,8392,7622,7991,140,9002,799
2021-10-292,7272,7672,6822,7531,192,0002,753
2021-10-282,6552,8302,6502,7651,922,3002,765
2021-10-272,7142,7322,5992,6542,000,2002,654
2021-10-262,5192,7962,4732,7544,147,2002,754
2021-10-252,4962,5402,4452,5041,640,3002,504
2021-10-222,5712,5952,5462,5491,526,8002,549
2021-10-212,6962,6962,5832,5901,924,1002,590
2021-10-202,7332,7762,7102,7411,160,6002,741
2021-10-192,6292,7472,6272,7121,897,0002,712
2021-10-182,7122,7362,6032,6131,690,9002,613
2021-10-152,6682,7232,5122,7113,193,7002,711
2021-10-142,7272,7572,6382,6442,289,0002,644
2021-10-132,7402,8042,7022,7081,892,6002,708
2021-10-122,8262,8522,6122,7003,957,3002,700
2021-10-112,9983,0052,8632,8691,767,6002,869
2021-10-083,0303,0852,9712,9831,166,7002,983
2021-10-072,9333,0402,8932,9491,753,5002,949
2021-10-063,1803,2152,9362,9412,318,8002,941
2021-10-053,2953,3303,1603,1601,361,1003,160
2021-10-043,6053,6153,3753,385986,2003,385
2021-10-013,6003,6103,5203,555620,7003,555
2021-09-303,6953,7903,6303,640720,5003,640
2021-09-293,6953,7003,5953,695647,4003,695
2021-09-283,7803,8103,7553,765412,8003,765
2021-09-273,7853,8053,7453,765384,6003,765
2021-09-243,7753,8053,7353,800453,3003,800
2021-09-223,8403,8403,7303,735517,3003,735
2021-09-213,7903,8103,7303,785511,3003,785
2021-09-173,8403,8753,8303,875682,6003,875
2021-09-163,8803,8803,7503,830672,8003,830
2021-09-153,9153,9303,8503,880442,3003,880
2021-09-143,9903,9903,9003,915465,6003,915
2021-09-133,9504,0053,9003,960375,7003,960
2021-09-103,9753,9953,9153,960803,2003,960
2021-09-094,0154,0704,0054,035372,8004,035
2021-09-084,0404,1404,0404,060800,4004,060
2021-09-074,0154,0753,9553,980561,1003,980
2021-09-064,0254,0253,9704,005411,5004,005
2021-09-034,0304,0503,8853,990988,3003,990
2021-09-023,9854,0003,9103,965703,3003,965
2021-09-013,8854,0453,8604,020880,3004,020
2021-08-313,9103,9203,8703,880634,7003,880
2021-08-303,9503,9603,8703,9101,152,8003,910
2021-08-273,9003,9453,8403,930514,5003,930
2021-08-263,9153,9203,8103,875608,6003,875
2021-08-253,9753,9753,8853,895599,7003,895
2021-08-244,0004,0403,9353,950627,9003,950
2021-08-233,9504,0203,9453,950521,3003,950
2021-08-204,0554,1253,9603,960637,6003,960
2021-08-194,0404,0954,0354,035394,1004,035
2021-08-184,1104,1404,0804,090314,2004,090
2021-08-174,1404,1654,0604,065440,8004,065
2021-08-164,1954,2104,1104,125406,3004,125
2021-08-134,2504,3054,2304,250610,2004,250
2021-08-124,1754,2504,1704,195614,6004,195
2021-08-114,1354,2204,1204,140576,8004,140
2021-08-103,9704,1853,9104,090937,4004,090
2021-08-064,0804,1453,9854,035980,6004,035
2021-08-054,2004,2604,1354,140815,9004,140
2021-08-044,3004,3054,1854,205927,6004,205
2021-08-034,4904,5104,4304,455592,7004,455
2021-08-024,6054,6304,5354,550411,2004,550
2021-07-304,5504,5804,4804,505655,8004,505
2021-07-294,6454,6804,5504,570450,4004,570
2021-07-284,6754,7304,5804,600605,1004,600
2021-07-274,8554,9054,7754,800754,5004,800
2021-07-264,7554,7954,7304,740318,8004,740
2021-07-214,7004,7254,6254,660297,9004,660
2021-07-204,6954,7104,6304,650285,1004,650
2021-07-194,7504,7504,6804,720230,4004,720
2021-07-164,7254,8154,7104,770252,4004,770
2021-07-154,9104,9104,7654,775394,4004,775
2021-07-144,8504,9504,8504,940343,4004,940
2021-07-134,8754,9104,8054,845329,3004,845
2021-07-124,9354,9454,8604,910318,6004,910
2021-07-094,8404,8854,7804,835574,4004,835
2021-07-085,0005,0304,8804,885456,5004,885
2021-07-075,0705,1005,0105,050279,3005,050
2021-07-065,2105,2305,0705,110271,0005,110
2021-07-055,2205,3105,2205,240169,2005,240
2021-07-025,3905,4305,2405,270312,8005,270
2021-07-015,4905,5005,3505,380236,9005,380
2021-06-305,3805,5105,3805,450373,7005,450
2021-06-295,2205,3205,2105,300432,8005,300
2021-06-285,3005,3505,2005,250412,0005,250
2021-06-255,4405,4405,3605,400166,2005,400
2021-06-245,4505,4905,3605,380295,7005,380
2021-06-235,4705,5605,4605,500267,7005,500
2021-06-225,4005,5305,3805,520418,3005,520
2021-06-215,3605,3705,2705,300290,0005,300
2021-06-185,4705,4705,3805,400423,0005,400
2021-06-175,3805,4105,3205,370290,0005,370
2021-06-165,2605,4405,2605,390493,3005,390
2021-06-155,1405,2705,1405,260408,6005,260
2021-06-145,0805,1405,0205,130219,5005,130
2021-06-114,9955,1004,9805,060392,9005,060
2021-06-104,9704,9904,8954,925210,0004,925
2021-06-095,0205,0304,9354,945288,1004,945
2021-06-084,9305,0604,9305,030361,0005,030
2021-06-074,8404,8854,7704,875277,9004,875
2021-06-044,8504,8504,7504,765290,7004,765
2021-06-034,9805,0104,8804,890290,5004,890
2021-06-025,0005,0904,9404,960419,5004,960
2021-06-015,1005,1004,8704,900357,6004,900
2021-05-315,1305,2005,1205,130315,6005,130
2021-05-285,1005,1105,0205,090315,9005,090
2021-05-274,9405,0604,9305,0201,639,6005,020
2021-05-264,9354,9904,9304,990278,0004,990
2021-05-254,9604,9754,9204,950304,0004,950
2021-05-244,9604,9604,9054,925261,3004,925
2021-05-214,9204,9704,8854,920324,2004,920
2021-05-204,8604,8954,8504,880290,6004,880
2021-05-194,8104,8454,7504,845302,3004,845
2021-05-184,8804,8954,8154,825337,2004,825
2021-05-174,8904,9054,8004,855363,7004,855
2021-05-144,8354,8504,6954,820452,3004,820
2021-05-134,6554,6954,6004,635356,5004,635
2021-05-124,8254,8354,6854,700381,9004,700
2021-05-114,8954,9054,7654,790513,9004,790
2021-05-104,7854,9154,7854,870336,0004,870
2021-05-074,7904,8504,7554,770378,2004,770
2021-05-064,7654,8204,7404,790505,0004,790
2021-04-304,5954,7004,5754,685380,3004,685
2021-04-284,6954,6954,5904,600522,9004,600
2021-04-274,8804,8804,7504,755372,9004,755
2021-04-264,8554,9004,8304,885284,5004,885
2021-04-234,8154,9254,7754,890362,4004,890
2021-04-224,8454,8804,8054,830330,8004,830
2021-04-214,8054,8204,7654,780299,7004,780
2021-04-204,8304,8354,7754,805309,8004,805
2021-04-194,9104,9404,8604,870329,7004,870
2021-04-164,8804,8854,8304,875201,3004,875
2021-04-154,8004,8704,7904,860274,1004,860
2021-04-144,8554,8954,8054,840289,3004,840
2021-04-134,8154,8754,7604,815368,5004,815
2021-04-124,9504,9654,8454,860308,5004,860
2021-04-095,0205,0204,9204,925471,8004,925
2021-04-085,0105,0604,9555,020664,7005,020
2021-04-074,9204,9954,9004,945339,4004,945
2021-04-065,0105,0304,9104,920444,1004,920
2021-04-055,0905,1104,9505,010359,5005,010
2021-04-025,1805,1805,0905,110171,6005,110
2021-04-015,1005,1905,0805,150447,2005,150
2021-03-315,0505,1205,0505,060419,3005,060
2021-03-305,1905,1905,0505,090443,7005,090
2021-03-295,2005,2505,1405,190801,9005,190
2021-03-265,0405,1805,0205,150567,4005,150
2021-03-255,0105,0204,9254,965666,2004,965
2021-03-245,1005,1004,9455,020486,8005,020
2021-03-235,2005,2805,1405,200637,0005,200
2021-03-225,1805,1805,0605,120474,3005,120
2021-03-195,1405,1605,0605,130496,1005,130
2021-03-185,1505,2005,1105,160481,2005,160
2021-03-174,9905,1304,9605,110562,9005,110
2021-03-164,9055,0104,8704,995488,5004,995
2021-03-154,9604,9804,8304,915473,5004,915
2021-03-124,8654,9754,8554,950470,8004,950
2021-03-114,9154,9154,8204,895429,9004,895
2021-03-104,8754,9154,8154,910551,3004,910
2021-03-094,7504,8804,6754,840599,4004,840
2021-03-084,9554,9804,8104,820374,3004,820
2021-03-054,9004,9104,7554,885605,9004,885
2021-03-045,0005,0004,8554,910568,8004,910
2021-03-035,0905,1205,0205,080421,3005,080
2021-03-025,1405,1605,0305,050457,9005,050
2021-03-015,0605,1205,0305,070647,4005,070
2021-02-265,1105,1705,0505,070726,9005,070
2021-02-255,2405,2605,1605,210511,6005,210
2021-02-245,3405,3605,1805,180660,7005,180
2021-02-225,4505,5605,4205,420639,5005,420
2021-02-195,4505,4805,3605,400410,9005,400
2021-02-185,5105,5405,3605,410618,5005,410
2021-02-175,5005,5005,3305,410671,2005,410
2021-02-165,7005,7005,4605,500761,0005,500
2021-02-155,8605,9105,5905,670754,7005,670
2021-02-125,9006,0305,7405,8201,213,0005,820
2021-02-106,3206,4106,2206,380458,6006,380
2021-02-096,5106,5106,3006,340630,2006,340
2021-02-086,4606,5406,4006,510467,9006,510
2021-02-056,2606,4706,2406,440510,7006,440
2021-02-046,3106,3206,2506,280387,5006,280
2021-02-036,3006,3706,2106,370408,5006,370
2021-02-026,3506,3806,2806,340548,0006,340
2021-02-016,1406,3506,1106,340614,9006,340
2021-01-296,0806,1506,0406,110839,6006,110
2021-01-285,7706,0705,7606,040919,1006,040
2021-01-275,7605,8705,7505,860297,9005,860
2021-01-265,9105,9105,7105,760428,9005,760
2021-01-255,7905,9305,7805,910248,6005,910
2021-01-225,8205,8605,7605,830365,6005,830
2021-01-216,0006,0505,8705,920474,2005,920
2021-01-205,8806,0505,8405,990793,9005,990
2021-01-195,8005,8605,7605,830436,9005,830
2021-01-185,7605,8305,7305,760277,1005,760
2021-01-155,7505,7905,7105,770292,6005,770
2021-01-145,7305,8105,7205,770380,0005,770
2021-01-135,7805,8105,6705,800393,8005,800
2021-01-125,8405,8805,7905,830401,5005,830
2021-01-085,8005,8405,7505,840548,5005,840
2021-01-075,7705,8305,7305,740538,0005,740
2021-01-065,6005,7405,5205,710541,0005,710
2021-01-055,4705,8805,4605,7301,406,7005,730
2021-01-045,2705,2805,1805,240224,2005,240

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