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 |
---|---|---|---|---|---|---|
2023-02-03 | 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