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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,629.5 | 2,701 | 2,623.5 | 2,650.5 | 582,300 | 2,650.50 |
| 2024-07-25 | 2,643 | 2,692.5 | 2,617 | 2,638 | 689,300 | 2,638 |
| 2024-07-24 | 2,718.5 | 2,753 | 2,660 | 2,708 | 681,100 | 2,708 |
| 2024-07-23 | 2,730 | 2,769 | 2,702 | 2,750 | 781,200 | 2,750 |
| 2024-07-22 | 2,811 | 2,864 | 2,666.5 | 2,743.5 | 1,261,200 | 2,743.50 |
| 2024-07-19 | 2,909 | 2,920 | 2,799 | 2,828.5 | 907,900 | 2,828.50 |
| 2024-07-18 | 2,815.5 | 2,929 | 2,815 | 2,895 | 1,226,700 | 2,895 |
| 2024-07-17 | 2,770 | 2,868 | 2,721.5 | 2,859 | 1,104,000 | 2,859 |
| 2024-07-16 | 2,810 | 2,819.5 | 2,719.5 | 2,747 | 797,800 | 2,747 |
| 2024-07-12 | 2,700.5 | 2,818 | 2,700 | 2,800 | 1,118,700 | 2,800 |
| 2024-07-11 | 2,770 | 2,809.5 | 2,661.5 | 2,744 | 1,663,900 | 2,744 |
| 2024-07-10 | 2,600 | 2,743.5 | 2,600 | 2,743.5 | 1,595,900 | 2,743.50 |
| 2024-07-09 | 2,564 | 2,598 | 2,532 | 2,587.5 | 844,800 | 2,587.50 |
| 2024-07-08 | 2,490.5 | 2,530 | 2,438 | 2,482.5 | 692,100 | 2,482.50 |
| 2024-07-05 | 2,500 | 2,572 | 2,492.5 | 2,510 | 943,000 | 2,510 |
| 2024-07-04 | 2,470 | 2,496.5 | 2,427 | 2,494 | 844,900 | 2,494 |
| 2024-07-03 | 2,340 | 2,470 | 2,330.5 | 2,453 | 1,011,800 | 2,453 |
| 2024-07-02 | 2,380 | 2,406 | 2,290 | 2,327.5 | 1,314,700 | 2,327.50 |
| 2024-07-01 | 2,462 | 2,465 | 2,375.5 | 2,423 | 1,034,600 | 2,423 |
| 2024-06-28 | 2,480 | 2,546.5 | 2,433.5 | 2,491 | 1,219,900 | 2,491 |
| 2024-06-27 | 2,503.5 | 2,601.5 | 2,425.5 | 2,480 | 2,012,200 | 2,480 |
| 2024-06-26 | 2,445 | 2,516.5 | 2,415.5 | 2,516.5 | 1,636,200 | 2,516.50 |
| 2024-06-25 | 2,324 | 2,385 | 2,316 | 2,365.5 | 807,700 | 2,365.50 |
| 2024-06-24 | 2,296.5 | 2,328 | 2,288.5 | 2,310 | 873,700 | 2,310 |
| 2024-06-21 | 2,240.5 | 2,289 | 2,237.5 | 2,272 | 1,143,900 | 2,272 |
| 2024-06-20 | 2,217.5 | 2,269.5 | 2,217 | 2,258.5 | 689,900 | 2,258.50 |
| 2024-06-19 | 2,198.5 | 2,212.5 | 2,163.5 | 2,204.5 | 732,400 | 2,204.50 |
| 2024-06-18 | 2,225 | 2,260 | 2,216.5 | 2,248.5 | 693,500 | 2,248.50 |
| 2024-06-17 | 2,246 | 2,269.5 | 2,196 | 2,257 | 883,300 | 2,257 |
| 2024-06-14 | 2,150 | 2,205 | 2,148 | 2,196 | 867,900 | 2,196 |
| 2024-06-13 | 2,180 | 2,229 | 2,130.5 | 2,148 | 835,200 | 2,148 |
| 2024-06-12 | 2,142.5 | 2,187 | 2,141 | 2,154.5 | 740,200 | 2,154.50 |
| 2024-06-11 | 2,100 | 2,142 | 2,083.5 | 2,126.5 | 498,100 | 2,126.50 |
| 2024-06-10 | 2,087 | 2,116.5 | 2,080.5 | 2,100 | 447,100 | 2,100 |
| 2024-06-07 | 2,060 | 2,093 | 2,042 | 2,087 | 462,400 | 2,087 |
| 2024-06-06 | 2,117 | 2,139 | 2,064 | 2,068.5 | 858,400 | 2,068.50 |
| 2024-06-05 | 2,026 | 2,116 | 2,010 | 2,082.5 | 965,800 | 2,082.50 |
| 2024-06-04 | 1,986 | 2,053 | 1,956.5 | 2,026 | 640,600 | 2,026 |
| 2024-06-03 | 2,002 | 2,023.5 | 1,972 | 1,988.5 | 536,600 | 1,988.50 |
| 2024-05-31 | 1,947.5 | 1,998 | 1,942.5 | 1,969 | 768,800 | 1,969 |
| 2024-05-30 | 1,924 | 1,991 | 1,921 | 1,968.5 | 638,500 | 1,968.50 |
| 2024-05-29 | 1,989 | 2,018.5 | 1,962.5 | 1,969.5 | 734,100 | 1,969.50 |
| 2024-05-28 | 2,000 | 2,033.5 | 1,971.5 | 1,983 | 780,500 | 1,983 |
| 2024-05-27 | 1,975.5 | 2,006 | 1,937 | 1,956 | 787,400 | 1,956 |
| 2024-05-24 | 1,882.5 | 1,972 | 1,876.5 | 1,936.5 | 857,200 | 1,936.50 |
| 2024-05-23 | 1,866.5 | 1,893 | 1,857 | 1,884 | 581,400 | 1,884 |
| 2024-05-22 | 1,895 | 1,908.5 | 1,866 | 1,866 | 588,000 | 1,866 |
| 2024-05-21 | 1,919 | 1,926 | 1,847 | 1,865.5 | 662,100 | 1,865.50 |
| 2024-05-20 | 1,902 | 1,942.5 | 1,897 | 1,915.5 | 699,000 | 1,915.50 |
| 2024-05-17 | 1,880 | 1,880 | 1,797 | 1,843 | 894,800 | 1,843 |
| 2024-05-16 | 1,909.5 | 1,916 | 1,878 | 1,899.5 | 957,300 | 1,899.50 |
| 2024-05-15 | 1,975 | 2,070 | 1,936 | 1,949.5 | 1,660,700 | 1,949.50 |
| 2024-05-14 | 1,980 | 2,025 | 1,977 | 2,025 | 781,700 | 2,025 |
| 2024-05-13 | 1,922 | 1,971 | 1,890.5 | 1,953.5 | 752,000 | 1,953.50 |
| 2024-05-10 | 1,965 | 1,984 | 1,944 | 1,962 | 439,800 | 1,962 |
| 2024-05-09 | 1,999 | 2,005.5 | 1,964.5 | 1,965.5 | 499,000 | 1,965.50 |
| 2024-05-08 | 1,932.5 | 1,988 | 1,897.5 | 1,975 | 1,014,900 | 1,975 |
| 2024-05-07 | 2,000 | 2,021.5 | 1,912 | 1,939.5 | 1,313,300 | 1,939.50 |
| 2024-05-02 | 2,044 | 2,106.5 | 1,971.5 | 1,995 | 1,792,700 | 1,995 |
| 2024-05-01 | 2,021 | 2,121 | 2,006 | 2,081 | 3,447,900 | 2,081 |
| 2024-04-30 | 1,917 | 2,022 | 1,910 | 2,022 | 1,503,200 | 2,022 |
| 2024-04-26 | 1,590 | 1,624.5 | 1,572 | 1,622 | 856,100 | 1,622 |
| 2024-04-25 | 1,630 | 1,650.5 | 1,588.5 | 1,595.5 | 828,200 | 1,595.50 |
| 2024-04-24 | 1,631 | 1,645 | 1,604 | 1,613 | 1,043,200 | 1,613 |
| 2024-04-23 | 1,585 | 1,622 | 1,564.5 | 1,622 | 1,230,200 | 1,622 |
| 2024-04-22 | 1,478.5 | 1,524 | 1,474 | 1,517.5 | 449,900 | 1,517.50 |
| 2024-04-19 | 1,490 | 1,491 | 1,431 | 1,468.5 | 881,300 | 1,468.50 |
| 2024-04-18 | 1,497 | 1,542 | 1,474.5 | 1,518.5 | 553,100 | 1,518.50 |
| 2024-04-17 | 1,538 | 1,545 | 1,463 | 1,490.5 | 709,800 | 1,490.50 |
| 2024-04-16 | 1,500 | 1,563 | 1,494 | 1,534.5 | 827,100 | 1,534.50 |
| 2024-04-15 | 1,520 | 1,558 | 1,520 | 1,523.5 | 595,900 | 1,523.50 |
| 2024-04-12 | 1,524 | 1,562 | 1,520 | 1,547 | 554,800 | 1,547 |
| 2024-04-11 | 1,525 | 1,557.5 | 1,511.5 | 1,528 | 653,900 | 1,528 |
| 2024-04-10 | 1,560 | 1,586 | 1,550 | 1,559 | 783,000 | 1,559 |
| 2024-04-09 | 1,549.5 | 1,562 | 1,534.5 | 1,541 | 802,300 | 1,541 |
| 2024-04-08 | 1,500 | 1,555 | 1,496.5 | 1,521 | 1,043,300 | 1,521 |
| 2024-04-05 | 1,461 | 1,530 | 1,460 | 1,497.5 | 979,300 | 1,497.50 |
| 2024-04-04 | 1,463 | 1,495.5 | 1,444 | 1,461 | 663,500 | 1,461 |
| 2024-04-03 | 1,500 | 1,510 | 1,430 | 1,436 | 1,241,300 | 1,436 |
| 2024-04-02 | 1,423 | 1,492.5 | 1,420.5 | 1,483.5 | 1,046,700 | 1,483.50 |
| 2024-04-01 | 1,447.5 | 1,450 | 1,421 | 1,426 | 405,600 | 1,426 |
| 2024-03-29 | 1,412.5 | 1,428 | 1,405.5 | 1,423.5 | 386,000 | 1,423.50 |
| 2024-03-28 | 1,393.5 | 1,444 | 1,390 | 1,412.5 | 537,600 | 1,412.50 |
| 2024-03-27 | 1,452 | 1,461 | 1,405.5 | 1,406 | 545,800 | 1,406 |
| 2024-03-26 | 1,407 | 1,419 | 1,378.5 | 1,412.5 | 612,400 | 1,412.50 |
| 2024-03-25 | 1,419.5 | 1,457.5 | 1,416 | 1,429.5 | 587,900 | 1,429.50 |
| 2024-03-22 | 1,447 | 1,454 | 1,407.5 | 1,422 | 486,300 | 1,422 |
| 2024-03-21 | 1,380 | 1,433.5 | 1,372 | 1,425 | 696,800 | 1,425 |
| 2024-03-19 | 1,355 | 1,386.5 | 1,351 | 1,369 | 589,400 | 1,369 |
| 2024-03-18 | 1,355 | 1,399.5 | 1,355 | 1,375.5 | 665,300 | 1,375.50 |
| 2024-03-15 | 1,355.5 | 1,383 | 1,352.5 | 1,355.5 | 468,200 | 1,355.50 |
| 2024-03-14 | 1,387 | 1,394.5 | 1,345.5 | 1,367 | 867,900 | 1,367 |
| 2024-03-13 | 1,412 | 1,473.5 | 1,407.5 | 1,408.5 | 1,091,500 | 1,408.50 |
| 2024-03-12 | 1,381 | 1,422.5 | 1,365.5 | 1,419 | 661,000 | 1,419 |
| 2024-03-11 | 1,400 | 1,426 | 1,384 | 1,406.5 | 565,600 | 1,406.50 |
| 2024-03-08 | 1,400 | 1,442 | 1,380.5 | 1,423 | 832,900 | 1,423 |
| 2024-03-07 | 1,452 | 1,453 | 1,405 | 1,422 | 789,600 | 1,422 |
| 2024-03-06 | 1,440 | 1,494 | 1,433.5 | 1,463.5 | 697,900 | 1,463.50 |
| 2024-03-05 | 1,468 | 1,470 | 1,414 | 1,452 | 1,678,200 | 1,452 |
| 2024-03-04 | 1,522 | 1,541 | 1,470 | 1,486.5 | 1,122,700 | 1,486.50 |
| 2024-03-01 | 1,555 | 1,582.5 | 1,522.5 | 1,533.5 | 765,400 | 1,533.50 |
| 2024-02-29 | 1,589 | 1,598 | 1,570 | 1,576.5 | 689,300 | 1,576.50 |
| 2024-02-28 | 1,580 | 1,648 | 1,564 | 1,597.5 | 981,400 | 1,597.50 |
| 2024-02-27 | 1,525.5 | 1,592 | 1,522 | 1,574 | 912,600 | 1,574 |
| 2024-02-26 | 1,539 | 1,555 | 1,511.5 | 1,521.5 | 651,700 | 1,521.50 |
| 2024-02-22 | 1,560 | 1,586.5 | 1,516.5 | 1,529 | 898,900 | 1,529 |
| 2024-02-21 | 1,587 | 1,594 | 1,521 | 1,556.5 | 1,145,900 | 1,556.50 |
| 2024-02-20 | 1,559.5 | 1,642 | 1,543 | 1,614 | 1,710,500 | 1,614 |
| 2024-02-19 | 1,520 | 1,566.5 | 1,506.5 | 1,550 | 1,046,000 | 1,550 |
| 2024-02-16 | 1,535 | 1,567.5 | 1,461 | 1,505 | 1,802,500 | 1,505 |
| 2024-02-15 | 1,393.5 | 1,514.5 | 1,388.5 | 1,479 | 3,403,900 | 1,479 |
| 2024-02-14 | 1,269 | 1,277 | 1,242 | 1,243.5 | 718,600 | 1,243.50 |
| 2024-02-13 | 1,304 | 1,323 | 1,272 | 1,286.5 | 737,800 | 1,286.50 |
| 2024-02-09 | 1,287 | 1,309 | 1,276 | 1,282 | 526,100 | 1,282 |
| 2024-02-08 | 1,285.5 | 1,305.5 | 1,257.5 | 1,287 | 529,100 | 1,287 |
| 2024-02-07 | 1,344 | 1,346.5 | 1,284 | 1,301.5 | 786,900 | 1,301.50 |
| 2024-02-06 | 1,273 | 1,344.5 | 1,264 | 1,324 | 1,080,300 | 1,324 |
| 2024-02-05 | 1,239 | 1,285 | 1,224.5 | 1,274 | 672,100 | 1,274 |
| 2024-02-02 | 1,250 | 1,259.5 | 1,226.5 | 1,226.5 | 827,800 | 1,226.50 |
| 2024-02-01 | 1,275.5 | 1,295.5 | 1,252.5 | 1,256 | 821,200 | 1,256 |
| 2024-01-31 | 1,296 | 1,308.5 | 1,277 | 1,304 | 643,800 | 1,304 |
| 2024-01-30 | 1,341 | 1,346 | 1,304 | 1,310 | 715,900 | 1,310 |
| 2024-01-29 | 1,336 | 1,359.5 | 1,336 | 1,353 | 467,200 | 1,353 |
| 2024-01-26 | 1,332.5 | 1,351.5 | 1,320.5 | 1,332 | 519,300 | 1,332 |
| 2024-01-25 | 1,319.5 | 1,358.5 | 1,312.5 | 1,347 | 755,900 | 1,347 |
| 2024-01-24 | 1,398.5 | 1,400.5 | 1,349 | 1,349.5 | 577,700 | 1,349.50 |
| 2024-01-23 | 1,380.5 | 1,401.5 | 1,361 | 1,381 | 598,800 | 1,381 |
| 2024-01-22 | 1,387.5 | 1,414 | 1,360 | 1,376.5 | 701,100 | 1,376.50 |
| 2024-01-19 | 1,333.5 | 1,396 | 1,330 | 1,378 | 901,800 | 1,378 |
| 2024-01-18 | 1,345 | 1,346 | 1,307 | 1,340.5 | 785,100 | 1,340.50 |
| 2024-01-17 | 1,389 | 1,396.5 | 1,357 | 1,357.5 | 984,700 | 1,357.50 |
| 2024-01-16 | 1,398.5 | 1,418 | 1,391 | 1,417 | 526,600 | 1,417 |
| 2024-01-15 | 1,430 | 1,430 | 1,377.5 | 1,408.5 | 897,300 | 1,408.50 |
| 2024-01-12 | 1,467 | 1,475 | 1,412.5 | 1,434.5 | 751,900 | 1,434.50 |
| 2024-01-11 | 1,453 | 1,462.5 | 1,430.5 | 1,455.5 | 1,014,600 | 1,455.50 |
| 2024-01-10 | 1,419.5 | 1,440 | 1,392 | 1,431 | 908,800 | 1,431 |
| 2024-01-09 | 1,430 | 1,440.5 | 1,401 | 1,427.5 | 1,001,300 | 1,427.50 |
| 2024-01-05 | 1,490 | 1,494 | 1,400 | 1,406 | 1,714,000 | 1,406 |
| 2024-01-04 | 1,480 | 1,511.5 | 1,461 | 1,508 | 1,266,200 | 1,508 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株
