4882 (株)ペルセウスプロテオミクス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 445 | 451 | 398 | 433 | 3,538,100 | 433 |
| 2025-04-03 | 467 | 528 | 451 | 460 | 3,417,100 | 460 |
| 2025-04-02 | 546 | 550 | 486 | 486 | 5,732,700 | 486 |
| 2025-04-01 | 586 | 586 | 586 | 586 | 99,100 | 586 |
| 2025-03-31 | 780 | 784 | 730 | 736 | 1,345,500 | 736 |
| 2025-03-28 | 881 | 891 | 799 | 799 | 2,519,100 | 799 |
| 2025-03-27 | 975 | 976 | 913 | 949 | 1,965,500 | 949 |
| 2025-03-26 | 1,070 | 1,072 | 985 | 1,009 | 2,955,000 | 1,009 |
| 2025-03-25 | 948 | 1,113 | 948 | 1,070 | 3,402,400 | 1,070 |
| 2025-03-24 | 974 | 1,032 | 930 | 963 | 4,433,500 | 963 |
| 2025-03-21 | 910 | 1,034 | 908 | 1,034 | 6,429,000 | 1,034 |
| 2025-03-19 | 839 | 884 | 835 | 884 | 2,587,600 | 884 |
| 2025-03-18 | 736 | 757 | 721 | 734 | 988,300 | 734 |
| 2025-03-17 | 680 | 722 | 680 | 721 | 773,600 | 721 |
| 2025-03-14 | 713 | 723 | 690 | 690 | 745,500 | 690 |
| 2025-03-13 | 711 | 740 | 708 | 723 | 699,900 | 723 |
| 2025-03-12 | 707 | 729 | 707 | 721 | 721,200 | 721 |
| 2025-03-11 | 683 | 720 | 667 | 720 | 898,500 | 720 |
| 2025-03-10 | 680 | 695 | 658 | 693 | 439,700 | 693 |
| 2025-03-07 | 666 | 696 | 663 | 675 | 779,300 | 675 |
| 2025-03-06 | 675 | 683 | 655 | 665 | 468,400 | 665 |
| 2025-03-05 | 665 | 676 | 648 | 663 | 665,600 | 663 |
| 2025-03-04 | 635 | 675 | 631 | 675 | 812,400 | 675 |
| 2025-03-03 | 638 | 656 | 633 | 642 | 484,900 | 642 |
| 2025-02-28 | 636 | 658 | 622 | 628 | 890,400 | 628 |
| 2025-02-27 | 672 | 675 | 638 | 640 | 842,800 | 640 |
| 2025-02-26 | 652 | 674 | 635 | 673 | 2,422,800 | 673 |
| 2025-02-25 | 644 | 648 | 631 | 648 | 278,200 | 648 |
| 2025-02-21 | 630 | 659 | 630 | 654 | 611,500 | 654 |
| 2025-02-20 | 660 | 667 | 636 | 636 | 583,100 | 636 |
| 2025-02-19 | 669 | 690 | 660 | 664 | 529,900 | 664 |
| 2025-02-18 | 677 | 705 | 665 | 672 | 1,274,300 | 672 |
| 2025-02-17 | 645 | 685 | 635 | 685 | 1,508,700 | 685 |
| 2025-02-14 | 577 | 592 | 574 | 585 | 525,700 | 585 |
| 2025-02-13 | 584 | 590 | 576 | 581 | 296,800 | 581 |
| 2025-02-12 | 602 | 602 | 583 | 583 | 445,800 | 583 |
| 2025-02-10 | 590 | 610 | 586 | 605 | 355,700 | 605 |
| 2025-02-07 | 580 | 607 | 580 | 598 | 558,500 | 598 |
| 2025-02-06 | 572 | 590 | 570 | 579 | 270,500 | 579 |
| 2025-02-05 | 573 | 581 | 568 | 578 | 189,100 | 578 |
| 2025-02-04 | 571 | 577 | 565 | 573 | 232,200 | 573 |
| 2025-02-03 | 570 | 578 | 565 | 571 | 208,600 | 571 |
| 2025-01-31 | 572 | 583 | 571 | 579 | 365,000 | 579 |
| 2025-01-30 | 598 | 598 | 576 | 577 | 584,700 | 577 |
| 2025-01-29 | 599 | 619 | 589 | 601 | 647,900 | 601 |
| 2025-01-28 | 631 | 642 | 598 | 604 | 1,800,100 | 604 |
| 2025-01-27 | 570 | 602 | 570 | 601 | 594,300 | 601 |
| 2025-01-24 | 557 | 577 | 557 | 570 | 383,200 | 570 |
| 2025-01-23 | 569 | 571 | 561 | 561 | 278,300 | 561 |
| 2025-01-22 | 559 | 576 | 554 | 576 | 337,700 | 576 |
| 2025-01-21 | 589 | 593 | 560 | 561 | 403,300 | 561 |
| 2025-01-20 | 567 | 583 | 563 | 581 | 256,900 | 581 |
| 2025-01-17 | 574 | 575 | 558 | 573 | 390,000 | 573 |
| 2025-01-16 | 574 | 584 | 562 | 582 | 329,600 | 582 |
| 2025-01-15 | 588 | 594 | 564 | 568 | 461,700 | 568 |
| 2025-01-14 | 601 | 602 | 583 | 589 | 310,000 | 589 |
| 2025-01-10 | 588 | 610 | 580 | 604 | 367,000 | 604 |
| 2025-01-09 | 580 | 596 | 575 | 592 | 304,800 | 592 |
| 2025-01-08 | 605 | 616 | 585 | 585 | 686,200 | 585 |
| 2025-01-07 | 573 | 599 | 557 | 599 | 462,900 | 599 |
| 2025-01-06 | 565 | 588 | 565 | 571 | 573,600 | 571 |
分割・併合履歴 ： なし