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
2024-02-281,5801,6481,5641,597.5981,4001,597.50
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