4587 ペプチドリーム(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 1,960 | 1,998 | 1,940 | 1,989.5 | 731,300 | 1,989.50 |
2025-02-12 | 1,968.5 | 1,969 | 1,897 | 1,932.5 | 892,800 | 1,932.50 |
2025-02-10 | 1,940 | 1,975 | 1,937 | 1,969 | 572,500 | 1,969 |
2025-02-07 | 1,994 | 2,001 | 1,938.5 | 1,951.5 | 751,700 | 1,951.50 |
2025-02-06 | 1,989 | 2,050 | 1,985.5 | 2,014 | 731,200 | 2,014 |
2025-02-05 | 1,972 | 1,993.5 | 1,939 | 1,985.5 | 682,800 | 1,985.50 |
2025-02-04 | 2,014 | 2,033 | 1,954.5 | 1,988.5 | 1,008,000 | 1,988.50 |
2025-02-03 | 2,061 | 2,084.5 | 1,994 | 2,000 | 912,300 | 2,000 |
2025-01-31 | 2,156 | 2,185.5 | 2,143 | 2,146 | 508,900 | 2,146 |
2025-01-30 | 2,146.5 | 2,178 | 2,132.5 | 2,147 | 468,300 | 2,147 |
2025-01-29 | 2,149 | 2,195.5 | 2,113 | 2,145 | 941,400 | 2,145 |
2025-01-28 | 2,110.5 | 2,127 | 2,075.5 | 2,124.5 | 539,000 | 2,124.50 |
2025-01-27 | 2,152.5 | 2,181.5 | 2,091.5 | 2,094 | 731,100 | 2,094 |
2025-01-24 | 2,113 | 2,148.5 | 2,095.5 | 2,139 | 680,900 | 2,139 |
2025-01-23 | 2,170 | 2,175 | 2,081 | 2,091.5 | 941,100 | 2,091.50 |
2025-01-22 | 2,212 | 2,229 | 2,105 | 2,134.5 | 913,200 | 2,134.50 |
2025-01-21 | 2,206 | 2,252 | 2,155 | 2,190 | 814,700 | 2,190 |
2025-01-20 | 2,134 | 2,188.5 | 2,117 | 2,184 | 751,700 | 2,184 |
2025-01-17 | 2,139 | 2,238.5 | 2,110.5 | 2,113 | 1,354,000 | 2,113 |
2025-01-16 | 2,173 | 2,182.5 | 2,101 | 2,111 | 774,400 | 2,111 |
2025-01-15 | 2,267 | 2,268 | 2,122 | 2,144.5 | 1,259,000 | 2,144.50 |
2025-01-14 | 2,297.5 | 2,328 | 2,267.5 | 2,291 | 667,600 | 2,291 |
2025-01-10 | 2,368.5 | 2,398 | 2,295 | 2,347.5 | 1,053,300 | 2,347.50 |
2025-01-09 | 2,440 | 2,461 | 2,413.5 | 2,416.5 | 680,800 | 2,416.50 |
2025-01-08 | 2,470 | 2,520 | 2,467 | 2,470 | 553,800 | 2,470 |
2025-01-07 | 2,497.5 | 2,524.5 | 2,465 | 2,501 | 705,300 | 2,501 |
2025-01-06 | 2,629 | 2,629 | 2,517 | 2,517 | 762,600 | 2,517 |
分割・併合履歴 : [2017-06-28]1株→2株 [2015-06-26]1株→4株