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
2023-02-032,0202,0291,9901,998482,6001,998
2023-02-021,9832,0031,9541,993638,0001,993
2023-02-012,0162,0261,9711,9731,024,3001,973
2023-01-312,0092,0391,9972,008618,2002,008
2023-01-302,0462,0582,0102,024620,4002,024
2023-01-272,0652,0652,0232,033737,9002,033
2023-01-262,0882,1202,0552,075917,3002,075
2023-01-252,0602,0812,0222,0691,258,2002,069
2023-01-242,0692,1462,0602,0921,769,5002,092
2023-01-232,0342,0692,0252,032899,2002,032
2023-01-201,9942,0381,9832,0251,215,1002,025
2023-01-192,1502,1722,0142,0303,804,3002,030
2023-01-182,0202,0611,9842,0501,250,6002,050
2023-01-172,0492,0621,9722,006713,3002,006
2023-01-162,0362,0702,0072,029769,0002,029
2023-01-132,0402,0702,0322,045764,0002,045
2023-01-122,0572,0932,0382,064820,0002,064
2023-01-111,9842,0611,9732,0501,110,1002,050
2023-01-101,9852,0101,9441,9831,658,8001,983
2023-01-061,9932,0671,9842,0221,580,6002,022
2023-01-052,0352,0361,9572,0101,505,3002,010
2023-01-042,0552,0591,9681,9952,078,6001,995

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