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
2024-06-212,240.52,2892,237.52,2721,143,9002,272
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