4587 ペプチドリーム(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-032,721.52,8132,696.52,7641,066,4002,764
2024-10-022,6802,734.52,603.52,654912,8002,654
2024-10-012,6552,7662,589.52,729760,0002,729
2024-09-302,619.52,722.52,6012,661890,6002,661
2024-09-272,7482,7892,6512,719.51,119,1002,719.50
2024-09-262,692.52,714.52,6432,714.5984,3002,714.50
2024-09-252,6002,6772,5862,670.5939,3002,670.50
2024-09-242,574.52,6102,537.52,561777,7002,561
2024-09-202,557.52,631.52,516.52,5361,576,4002,536
2024-09-192,450.52,4962,4232,423489,6002,423
2024-09-182,4072,4552,3782,418424,5002,418
2024-09-172,452.52,462.52,3502,400644,0002,400
2024-09-132,4912,5102,4332,467.5530,9002,467.50
2024-09-122,5252,5582,4922,517.5438,5002,517.50
2024-09-112,537.52,6062,4512,482667,3002,482
2024-09-102,5102,579.52,477.52,550457,0002,550
2024-09-092,4212,515.52,410.52,509.5716,7002,509.50
2024-09-062,5172,5502,4712,524870,5002,524
2024-09-052,5632,6082,5122,550873,6002,550
2024-09-042,5812,6252,5472,6131,069,3002,613
2024-09-032,5992,7052,5992,683962,3002,683
2024-09-022,5722,6292,562.52,610767,5002,610
2024-08-302,5592,598.52,5102,560958,5002,560
2024-08-292,5992,6182,5082,530.51,031,3002,530.50
2024-08-282,527.52,652.52,523.52,6251,871,3002,625
2024-08-272,4082,527.52,3942,527.51,704,9002,527.50
2024-08-262,1822,3272,141.52,325.5839,7002,325.50
2024-08-232,2002,2112,1602,181.5592,9002,181.50
2024-08-222,2202,2752,205.52,215669,3002,215
2024-08-212,357.52,360.52,2182,234.51,038,8002,234.50
2024-08-202,3812,3952,259.52,326.5996,5002,326.50
2024-08-192,3102,4242,289.52,357.51,363,8002,357.50
2024-08-162,179.52,3012,1772,237988,8002,237
2024-08-152,1602,1622,102.52,1391,106,5002,139
2024-08-142,2422,271.52,081.52,1761,747,4002,176
2024-08-132,3202,348.52,206.52,249.51,157,7002,249.50
2024-08-092,453.52,5312,2202,325.51,735,6002,325.50
2024-08-082,3892,4832,3622,454554,9002,454
2024-08-072,4342,519.52,375.52,413.5967,9002,413.50
2024-08-062,398.52,4662,3202,450.51,184,5002,450.50
2024-08-052,274.52,384.52,054.52,099.51,973,0002,099.50
2024-08-022,5602,5932,4802,4921,273,9002,492
2024-08-012,7302,738.52,6252,690914,9002,690
2024-07-312,8362,875.52,743.52,7731,093,9002,773
2024-07-302,7102,7962,7072,787620,1002,787
2024-07-292,6602,7592,6562,736672,2002,736
2024-07-262,629.52,7012,623.52,650.5582,3002,650.50
2024-07-252,6432,692.52,6172,638689,3002,638
2024-07-242,718.52,7532,6602,708681,1002,708
2024-07-232,7302,7692,7022,750781,2002,750
2024-07-222,8112,8642,666.52,743.51,261,2002,743.50
2024-07-192,9092,9202,7992,828.5907,9002,828.50
2024-07-182,815.52,9292,8152,8951,226,7002,895
2024-07-172,7702,8682,721.52,8591,104,0002,859
2024-07-162,8102,819.52,719.52,747797,8002,747
2024-07-122,700.52,8182,7002,8001,118,7002,800
2024-07-112,7702,809.52,661.52,7441,663,9002,744
2024-07-102,6002,743.52,6002,743.51,595,9002,743.50
2024-07-092,5642,5982,5322,587.5844,8002,587.50
2024-07-082,490.52,5302,4382,482.5692,1002,482.50
2024-07-052,5002,5722,492.52,510943,0002,510
2024-07-042,4702,496.52,4272,494844,9002,494
2024-07-032,3402,4702,330.52,4531,011,8002,453
2024-07-022,3802,4062,2902,327.51,314,7002,327.50
2024-07-012,4622,4652,375.52,4231,034,6002,423
2024-06-282,4802,546.52,433.52,4911,219,9002,491
2024-06-272,503.52,601.52,425.52,4802,012,2002,480
2024-06-262,4452,516.52,415.52,516.51,636,2002,516.50
2024-06-252,3242,3852,3162,365.5807,7002,365.50
2024-06-242,296.52,3282,288.52,310873,7002,310
2024-06-212,240.52,2892,237.52,2721,143,9002,272
2024-06-202,217.52,269.52,2172,258.5689,9002,258.50
2024-06-192,198.52,212.52,163.52,204.5732,4002,204.50
2024-06-182,2252,2602,216.52,248.5693,5002,248.50
2024-06-172,2462,269.52,1962,257883,3002,257
2024-06-142,1502,2052,1482,196867,9002,196
2024-06-132,1802,2292,130.52,148835,2002,148
2024-06-122,142.52,1872,1412,154.5740,2002,154.50
2024-06-112,1002,1422,083.52,126.5498,1002,126.50
2024-06-102,0872,116.52,080.52,100447,1002,100
2024-06-072,0602,0932,0422,087462,4002,087
2024-06-062,1172,1392,0642,068.5858,4002,068.50
2024-06-052,0262,1162,0102,082.5965,8002,082.50
2024-06-041,9862,0531,956.52,026640,6002,026
2024-06-032,0022,023.51,9721,988.5536,6001,988.50
2024-05-311,947.51,9981,942.51,969768,8001,969
2024-05-301,9241,9911,9211,968.5638,5001,968.50
2024-05-291,9892,018.51,962.51,969.5734,1001,969.50
2024-05-282,0002,033.51,971.51,983780,5001,983
2024-05-271,975.52,0061,9371,956787,4001,956
2024-05-241,882.51,9721,876.51,936.5857,2001,936.50
2024-05-231,866.51,8931,8571,884581,4001,884
2024-05-221,8951,908.51,8661,866588,0001,866
2024-05-211,9191,9261,8471,865.5662,1001,865.50
2024-05-201,9021,942.51,8971,915.5699,0001,915.50
2024-05-171,8801,8801,7971,843894,8001,843
2024-05-161,909.51,9161,8781,899.5957,3001,899.50
2024-05-151,9752,0701,9361,949.51,660,7001,949.50
2024-05-141,9802,0251,9772,025781,7002,025
2024-05-131,9221,9711,890.51,953.5752,0001,953.50
2024-05-101,9651,9841,9441,962439,8001,962
2024-05-091,9992,005.51,964.51,965.5499,0001,965.50
2024-05-081,932.51,9881,897.51,9751,014,9001,975
2024-05-072,0002,021.51,9121,939.51,313,3001,939.50
2024-05-022,0442,106.51,971.51,9951,792,7001,995
2024-05-012,0212,1212,0062,0813,447,9002,081
2024-04-301,9172,0221,9102,0221,503,2002,022
2024-04-261,5901,624.51,5721,622856,1001,622
2024-04-251,6301,650.51,588.51,595.5828,2001,595.50
2024-04-241,6311,6451,6041,6131,043,2001,613
2024-04-231,5851,6221,564.51,6221,230,2001,622
2024-04-221,478.51,5241,4741,517.5449,9001,517.50
2024-04-191,4901,4911,4311,468.5881,3001,468.50
2024-04-181,4971,5421,474.51,518.5553,1001,518.50
2024-04-171,5381,5451,4631,490.5709,8001,490.50
2024-04-161,5001,5631,4941,534.5827,1001,534.50
2024-04-151,5201,5581,5201,523.5595,9001,523.50
2024-04-121,5241,5621,5201,547554,8001,547
2024-04-111,5251,557.51,511.51,528653,9001,528
2024-04-101,5601,5861,5501,559783,0001,559
2024-04-091,549.51,5621,534.51,541802,3001,541
2024-04-081,5001,5551,496.51,5211,043,3001,521
2024-04-051,4611,5301,4601,497.5979,3001,497.50
2024-04-041,4631,495.51,4441,461663,5001,461
2024-04-031,5001,5101,4301,4361,241,3001,436
2024-04-021,4231,492.51,420.51,483.51,046,7001,483.50
2024-04-011,447.51,4501,4211,426405,6001,426
2024-03-291,412.51,4281,405.51,423.5386,0001,423.50
2024-03-281,393.51,4441,3901,412.5537,6001,412.50
2024-03-271,4521,4611,405.51,406545,8001,406
2024-03-261,4071,4191,378.51,412.5612,4001,412.50
2024-03-251,419.51,457.51,4161,429.5587,9001,429.50
2024-03-221,4471,4541,407.51,422486,3001,422
2024-03-211,3801,433.51,3721,425696,8001,425
2024-03-191,3551,386.51,3511,369589,4001,369
2024-03-181,3551,399.51,3551,375.5665,3001,375.50
2024-03-151,355.51,3831,352.51,355.5468,2001,355.50
2024-03-141,3871,394.51,345.51,367867,9001,367
2024-03-131,4121,473.51,407.51,408.51,091,5001,408.50
2024-03-121,3811,422.51,365.51,419661,0001,419
2024-03-111,4001,4261,3841,406.5565,6001,406.50
2024-03-081,4001,4421,380.51,423832,9001,423
2024-03-071,4521,4531,4051,422789,6001,422
2024-03-061,4401,4941,433.51,463.5697,9001,463.50
2024-03-051,4681,4701,4141,4521,678,2001,452
2024-03-041,5221,5411,4701,486.51,122,7001,486.50
2024-03-011,5551,582.51,522.51,533.5765,4001,533.50
2024-02-291,5891,5981,5701,576.5689,3001,576.50
2024-02-281,5801,6481,5641,597.5981,4001,597.50
2024-02-271,525.51,5921,5221,574912,6001,574
2024-02-261,5391,5551,511.51,521.5651,7001,521.50
2024-02-221,5601,586.51,516.51,529898,9001,529
2024-02-211,5871,5941,5211,556.51,145,9001,556.50
2024-02-201,559.51,6421,5431,6141,710,5001,614
2024-02-191,5201,566.51,506.51,5501,046,0001,550
2024-02-161,5351,567.51,4611,5051,802,5001,505
2024-02-151,393.51,514.51,388.51,4793,403,9001,479
2024-02-141,2691,2771,2421,243.5718,6001,243.50
2024-02-131,3041,3231,2721,286.5737,8001,286.50
2024-02-091,2871,3091,2761,282526,1001,282
2024-02-081,285.51,305.51,257.51,287529,1001,287
2024-02-071,3441,346.51,2841,301.5786,9001,301.50
2024-02-061,2731,344.51,2641,3241,080,3001,324
2024-02-051,2391,2851,224.51,274672,1001,274
2024-02-021,2501,259.51,226.51,226.5827,8001,226.50
2024-02-011,275.51,295.51,252.51,256821,2001,256
2024-01-311,2961,308.51,2771,304643,8001,304
2024-01-301,3411,3461,3041,310715,9001,310
2024-01-291,3361,359.51,3361,353467,2001,353
2024-01-261,332.51,351.51,320.51,332519,3001,332
2024-01-251,319.51,358.51,312.51,347755,9001,347
2024-01-241,398.51,400.51,3491,349.5577,7001,349.50
2024-01-231,380.51,401.51,3611,381598,8001,381
2024-01-221,387.51,4141,3601,376.5701,1001,376.50
2024-01-191,333.51,3961,3301,378901,8001,378
2024-01-181,3451,3461,3071,340.5785,1001,340.50
2024-01-171,3891,396.51,3571,357.5984,7001,357.50
2024-01-161,398.51,4181,3911,417526,6001,417
2024-01-151,4301,4301,377.51,408.5897,3001,408.50
2024-01-121,4671,4751,412.51,434.5751,9001,434.50
2024-01-111,4531,462.51,430.51,455.51,014,6001,455.50
2024-01-101,419.51,4401,3921,431908,8001,431
2024-01-091,4301,440.51,4011,427.51,001,3001,427.50
2024-01-051,4901,4941,4001,4061,714,0001,406
2024-01-041,4801,511.51,4611,5081,266,2001,508

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