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 |
---|---|---|---|---|---|---|
2023-05-26 | 1,908 | 1,922 | 1,882 | 1,902 | 537,000 | 1,902 |
2023-05-25 | 1,976 | 1,989 | 1,903 | 1,905 | 719,000 | 1,905 |
2023-05-24 | 2,021 | 2,030 | 1,957 | 1,975 | 839,400 | 1,975 |
2023-05-23 | 2,031 | 2,079 | 2,018 | 2,040 | 847,900 | 2,040 |
2023-05-22 | 2,023 | 2,029 | 1,994 | 2,014 | 400,900 | 2,014 |
2023-05-19 | 1,990 | 2,016 | 1,982 | 2,013 | 630,200 | 2,013 |
2023-05-18 | 2,006 | 2,034 | 1,972 | 1,977 | 835,800 | 1,977 |
2023-05-17 | 1,951 | 2,039 | 1,951 | 1,996 | 998,600 | 1,996 |
2023-05-16 | 1,840 | 1,970 | 1,840 | 1,970 | 1,616,000 | 1,970 |
2023-05-15 | 1,809 | 1,811 | 1,766 | 1,804 | 518,600 | 1,804 |
2023-05-12 | 1,860 | 1,867 | 1,739 | 1,783 | 1,200,400 | 1,783 |
2023-05-11 | 1,866 | 1,873 | 1,852 | 1,865 | 258,300 | 1,865 |
2023-05-10 | 1,862 | 1,872 | 1,848 | 1,865 | 385,800 | 1,865 |
2023-05-09 | 1,841 | 1,877 | 1,837 | 1,857 | 356,600 | 1,857 |
2023-05-08 | 1,840 | 1,855 | 1,823 | 1,842 | 393,500 | 1,842 |
2023-05-02 | 1,815 | 1,829 | 1,788 | 1,824 | 401,800 | 1,824 |
2023-05-01 | 1,849 | 1,859 | 1,823 | 1,827 | 313,300 | 1,827 |
2023-04-28 | 1,833 | 1,855 | 1,812 | 1,830 | 496,200 | 1,830 |
2023-04-27 | 1,791 | 1,818 | 1,785 | 1,814 | 483,600 | 1,814 |
2023-04-26 | 1,844 | 1,844 | 1,793 | 1,803 | 531,300 | 1,803 |
2023-04-25 | 1,890 | 1,894 | 1,855 | 1,856 | 351,400 | 1,856 |
2023-04-24 | 1,890 | 1,903 | 1,871 | 1,879 | 322,400 | 1,879 |
2023-04-21 | 1,870 | 1,883 | 1,846 | 1,861 | 448,700 | 1,861 |
2023-04-20 | 1,884 | 1,901 | 1,868 | 1,881 | 464,300 | 1,881 |
2023-04-19 | 1,917 | 1,941 | 1,881 | 1,898 | 472,200 | 1,898 |
2023-04-18 | 1,930 | 1,964 | 1,923 | 1,929 | 444,300 | 1,929 |
2023-04-17 | 1,937 | 1,937 | 1,902 | 1,915 | 389,300 | 1,915 |
2023-04-14 | 1,953 | 1,960 | 1,928 | 1,936 | 386,600 | 1,936 |
2023-04-13 | 1,882 | 1,923 | 1,876 | 1,923 | 421,800 | 1,923 |
2023-04-12 | 1,920 | 1,935 | 1,895 | 1,904 | 441,100 | 1,904 |
2023-04-11 | 1,952 | 1,960 | 1,900 | 1,900 | 453,900 | 1,900 |
2023-04-10 | 1,922 | 1,956 | 1,910 | 1,943 | 483,900 | 1,943 |
2023-04-07 | 1,903 | 1,928 | 1,890 | 1,922 | 609,800 | 1,922 |
2023-04-06 | 1,823 | 1,899 | 1,816 | 1,894 | 595,200 | 1,894 |
2023-04-05 | 1,876 | 1,891 | 1,844 | 1,846 | 351,200 | 1,846 |
2023-04-04 | 1,919 | 1,927 | 1,872 | 1,897 | 563,800 | 1,897 |
2023-04-03 | 1,916 | 1,953 | 1,899 | 1,911 | 810,500 | 1,911 |
2023-03-31 | 1,891 | 1,910 | 1,862 | 1,879 | 454,400 | 1,879 |
2023-03-30 | 1,851 | 1,893 | 1,841 | 1,864 | 602,400 | 1,864 |
2023-03-29 | 1,762 | 1,832 | 1,747 | 1,832 | 742,300 | 1,832 |
2023-03-28 | 1,783 | 1,791 | 1,760 | 1,779 | 793,000 | 1,779 |
2023-03-27 | 1,795 | 1,807 | 1,761 | 1,789 | 584,900 | 1,789 |
2023-03-24 | 1,830 | 1,832 | 1,780 | 1,792 | 509,700 | 1,792 |
2023-03-23 | 1,788 | 1,823 | 1,780 | 1,815 | 616,900 | 1,815 |
2023-03-22 | 1,798 | 1,839 | 1,795 | 1,823 | 599,100 | 1,823 |
2023-03-20 | 1,826 | 1,835 | 1,771 | 1,788 | 633,400 | 1,788 |
2023-03-17 | 1,787 | 1,824 | 1,781 | 1,824 | 486,300 | 1,824 |
2023-03-16 | 1,755 | 1,800 | 1,755 | 1,789 | 522,500 | 1,789 |
2023-03-15 | 1,792 | 1,802 | 1,768 | 1,785 | 612,600 | 1,785 |
2023-03-14 | 1,779 | 1,805 | 1,760 | 1,776 | 660,200 | 1,776 |
2023-03-13 | 1,800 | 1,809 | 1,776 | 1,792 | 730,800 | 1,792 |
2023-03-10 | 1,852 | 1,872 | 1,831 | 1,840 | 805,800 | 1,840 |
2023-03-09 | 1,836 | 1,883 | 1,835 | 1,873 | 931,300 | 1,873 |
2023-03-08 | 1,818 | 1,838 | 1,809 | 1,819 | 680,200 | 1,819 |
2023-03-07 | 1,788 | 1,818 | 1,782 | 1,814 | 747,300 | 1,814 |
2023-03-06 | 1,822 | 1,833 | 1,798 | 1,805 | 512,900 | 1,805 |
2023-03-03 | 1,775 | 1,806 | 1,771 | 1,797 | 599,800 | 1,797 |
2023-03-02 | 1,750 | 1,770 | 1,737 | 1,760 | 756,900 | 1,760 |
2023-03-01 | 1,849 | 1,854 | 1,766 | 1,784 | 1,141,400 | 1,784 |
2023-02-28 | 1,848 | 1,871 | 1,821 | 1,849 | 927,100 | 1,849 |
2023-02-27 | 1,786 | 1,808 | 1,771 | 1,788 | 752,500 | 1,788 |
2023-02-24 | 1,810 | 1,857 | 1,760 | 1,837 | 1,110,000 | 1,837 |
2023-02-22 | 1,810 | 1,835 | 1,794 | 1,825 | 750,800 | 1,825 |
2023-02-21 | 1,891 | 1,910 | 1,837 | 1,845 | 889,500 | 1,845 |
2023-02-20 | 1,851 | 1,891 | 1,837 | 1,875 | 660,900 | 1,875 |
2023-02-17 | 1,898 | 1,911 | 1,837 | 1,887 | 1,667,900 | 1,887 |
2023-02-16 | 1,894 | 1,966 | 1,894 | 1,934 | 1,263,000 | 1,934 |
2023-02-15 | 1,960 | 1,992 | 1,875 | 1,880 | 2,698,200 | 1,880 |
2023-02-14 | 2,071 | 2,098 | 2,063 | 2,086 | 672,900 | 2,086 |
2023-02-13 | 2,045 | 2,091 | 2,041 | 2,077 | 467,200 | 2,077 |
2023-02-10 | 2,106 | 2,106 | 2,041 | 2,063 | 889,800 | 2,063 |
2023-02-09 | 2,040 | 2,117 | 2,037 | 2,107 | 913,800 | 2,107 |
2023-02-08 | 2,035 | 2,069 | 2,000 | 2,065 | 910,400 | 2,065 |
2023-02-07 | 2,011 | 2,058 | 2,007 | 2,027 | 991,700 | 2,027 |
2023-02-06 | 2,020 | 2,041 | 1,993 | 2,000 | 588,300 | 2,000 |
2023-02-03 | 2,020 | 2,029 | 1,990 | 1,998 | 482,600 | 1,998 |
2023-02-02 | 1,983 | 2,003 | 1,954 | 1,993 | 638,000 | 1,993 |
2023-02-01 | 2,016 | 2,026 | 1,971 | 1,973 | 1,024,300 | 1,973 |
2023-01-31 | 2,009 | 2,039 | 1,997 | 2,008 | 618,200 | 2,008 |
2023-01-30 | 2,046 | 2,058 | 2,010 | 2,024 | 620,400 | 2,024 |
2023-01-27 | 2,065 | 2,065 | 2,023 | 2,033 | 737,900 | 2,033 |
2023-01-26 | 2,088 | 2,120 | 2,055 | 2,075 | 917,300 | 2,075 |
2023-01-25 | 2,060 | 2,081 | 2,022 | 2,069 | 1,258,200 | 2,069 |
2023-01-24 | 2,069 | 2,146 | 2,060 | 2,092 | 1,769,500 | 2,092 |
2023-01-23 | 2,034 | 2,069 | 2,025 | 2,032 | 899,200 | 2,032 |
2023-01-20 | 1,994 | 2,038 | 1,983 | 2,025 | 1,215,100 | 2,025 |
2023-01-19 | 2,150 | 2,172 | 2,014 | 2,030 | 3,804,300 | 2,030 |
2023-01-18 | 2,020 | 2,061 | 1,984 | 2,050 | 1,250,600 | 2,050 |
2023-01-17 | 2,049 | 2,062 | 1,972 | 2,006 | 713,300 | 2,006 |
2023-01-16 | 2,036 | 2,070 | 2,007 | 2,029 | 769,000 | 2,029 |
2023-01-13 | 2,040 | 2,070 | 2,032 | 2,045 | 764,000 | 2,045 |
2023-01-12 | 2,057 | 2,093 | 2,038 | 2,064 | 820,000 | 2,064 |
2023-01-11 | 1,984 | 2,061 | 1,973 | 2,050 | 1,110,100 | 2,050 |
2023-01-10 | 1,985 | 2,010 | 1,944 | 1,983 | 1,658,800 | 1,983 |
2023-01-06 | 1,993 | 2,067 | 1,984 | 2,022 | 1,580,600 | 2,022 |
2023-01-05 | 2,035 | 2,036 | 1,957 | 2,010 | 1,505,300 | 2,010 |
2023-01-04 | 2,055 | 2,059 | 1,968 | 1,995 | 2,078,600 | 1,995 |
分割・併合履歴 : [2017-06-28]1株→2株 [2015-06-26]1株→4株