4882 (株)ペルセウスプロテオミクス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 743 | 762 | 731 | 746 | 805,100 | 746 |
| 2024-12-02 | 722 | 739 | 709 | 735 | 656,800 | 735 |
| 2024-11-29 | 795 | 795 | 726 | 735 | 2,728,200 | 735 |
| 2024-11-28 | 743 | 798 | 740 | 798 | 1,997,600 | 798 |
| 2024-11-27 | 730 | 762 | 714 | 744 | 1,480,900 | 744 |
| 2024-11-26 | 730 | 736 | 707 | 720 | 937,200 | 720 |
| 2024-11-25 | 722 | 753 | 716 | 730 | 1,587,700 | 730 |
| 2024-11-22 | 670 | 727 | 664 | 723 | 2,236,700 | 723 |
| 2024-11-21 | 677 | 697 | 654 | 663 | 1,030,400 | 663 |
| 2024-11-20 | 629 | 710 | 620 | 675 | 2,296,300 | 675 |
| 2024-11-19 | 622 | 641 | 621 | 631 | 554,800 | 631 |
| 2024-11-18 | 661 | 677 | 617 | 626 | 1,251,100 | 626 |
| 2024-11-15 | 640 | 686 | 627 | 679 | 1,382,200 | 679 |
| 2024-11-14 | 632 | 637 | 610 | 632 | 714,800 | 632 |
| 2024-11-13 | 642 | 644 | 626 | 627 | 557,300 | 627 |
| 2024-11-12 | 639 | 651 | 634 | 643 | 519,500 | 643 |
| 2024-11-11 | 609 | 640 | 597 | 639 | 659,300 | 639 |
| 2024-11-08 | 619 | 623 | 605 | 611 | 523,700 | 611 |
| 2024-11-07 | 622 | 638 | 614 | 619 | 638,600 | 619 |
| 2024-11-06 | 598 | 632 | 590 | 619 | 743,600 | 619 |
| 2024-11-05 | 613 | 614 | 595 | 598 | 353,400 | 598 |
| 2024-11-01 | 592 | 615 | 583 | 612 | 604,000 | 612 |
| 2024-10-31 | 598 | 609 | 593 | 599 | 300,700 | 599 |
| 2024-10-30 | 585 | 611 | 575 | 601 | 739,200 | 601 |
| 2024-10-29 | 583 | 603 | 583 | 588 | 322,000 | 588 |
| 2024-10-28 | 581 | 595 | 576 | 584 | 433,700 | 584 |
| 2024-10-25 | 591 | 598 | 576 | 581 | 519,100 | 581 |
| 2024-10-24 | 600 | 603 | 592 | 601 | 419,500 | 601 |
| 2024-10-23 | 600 | 611 | 578 | 606 | 616,700 | 606 |
| 2024-10-22 | 636 | 644 | 604 | 605 | 1,858,000 | 605 |
| 2024-10-21 | 608 | 624 | 602 | 610 | 347,100 | 610 |
| 2024-10-18 | 615 | 616 | 596 | 608 | 556,100 | 608 |
| 2024-10-17 | 600 | 616 | 596 | 615 | 339,300 | 615 |
| 2024-10-16 | 612 | 625 | 601 | 604 | 475,800 | 604 |
| 2024-10-15 | 601 | 625 | 599 | 622 | 467,200 | 622 |
| 2024-10-11 | 604 | 611 | 578 | 611 | 1,007,500 | 611 |
| 2024-10-10 | 628 | 631 | 615 | 618 | 463,100 | 618 |
| 2024-10-09 | 658 | 662 | 617 | 621 | 1,194,200 | 621 |
| 2024-10-08 | 688 | 698 | 652 | 663 | 1,208,000 | 663 |
| 2024-10-07 | 657 | 691 | 646 | 687 | 1,580,100 | 687 |
| 2024-10-04 | 643 | 673 | 643 | 649 | 1,905,400 | 649 |
| 2024-10-03 | 691 | 710 | 646 | 652 | 2,742,800 | 652 |
| 2024-10-02 | 645 | 682 | 636 | 671 | 3,881,600 | 671 |
| 2024-10-01 | 600 | 652 | 588 | 652 | 3,564,200 | 652 |
| 2024-09-30 | 565 | 591 | 541 | 552 | 1,735,400 | 552 |
| 2024-09-27 | 551 | 565 | 551 | 561 | 720,900 | 561 |
| 2024-09-26 | 600 | 604 | 554 | 558 | 1,969,000 | 558 |
| 2024-09-25 | 641 | 643 | 608 | 610 | 850,600 | 610 |
| 2024-09-24 | 610 | 655 | 595 | 632 | 1,978,500 | 632 |
| 2024-09-20 | 598 | 616 | 593 | 607 | 740,400 | 607 |
| 2024-09-19 | 592 | 610 | 587 | 588 | 928,300 | 588 |
| 2024-09-18 | 596 | 614 | 570 | 582 | 628,600 | 582 |
| 2024-09-17 | 613 | 615 | 572 | 590 | 1,117,800 | 590 |
| 2024-09-13 | 621 | 631 | 605 | 618 | 608,400 | 618 |
| 2024-09-12 | 627 | 640 | 613 | 623 | 856,000 | 623 |
| 2024-09-11 | 655 | 660 | 593 | 608 | 1,703,100 | 608 |
| 2024-09-10 | 661 | 675 | 648 | 658 | 805,500 | 658 |
| 2024-09-09 | 638 | 663 | 632 | 659 | 1,043,200 | 659 |
| 2024-09-06 | 673 | 676 | 649 | 660 | 925,800 | 660 |
| 2024-09-05 | 652 | 695 | 652 | 674 | 1,372,500 | 674 |
| 2024-09-04 | 676 | 705 | 652 | 661 | 2,763,300 | 661 |
| 2024-09-03 | 721 | 750 | 709 | 716 | 2,648,100 | 716 |
| 2024-09-02 | 762 | 765 | 727 | 727 | 2,456,400 | 727 |
| 2024-08-30 | 718 | 777 | 715 | 777 | 7,945,900 | 777 |
| 2024-08-29 | 714 | 735 | 697 | 716 | 2,204,000 | 716 |
| 2024-08-28 | 735 | 767 | 711 | 715 | 3,192,000 | 715 |
| 2024-08-27 | 785 | 788 | 742 | 744 | 2,793,900 | 744 |
| 2024-08-26 | 759 | 787 | 738 | 786 | 4,390,300 | 786 |
| 2024-08-23 | 721 | 771 | 713 | 765 | 5,157,000 | 765 |
| 2024-08-22 | 786 | 795 | 731 | 736 | 4,982,000 | 736 |
| 2024-08-21 | 816 | 868 | 786 | 786 | 9,390,100 | 786 |
| 2024-08-20 | 804 | 846 | 758 | 805 | 9,751,000 | 805 |
| 2024-08-19 | 837 | 876 | 756 | 763 | 6,919,000 | 763 |
| 2024-08-16 | 770 | 862 | 732 | 833 | 12,220,700 | 833 |
| 2024-08-15 | 678 | 738 | 675 | 738 | 2,540,800 | 738 |
| 2024-08-14 | 629 | 642 | 602 | 638 | 2,224,200 | 638 |
| 2024-08-13 | 573 | 639 | 565 | 629 | 3,123,200 | 629 |
| 2024-08-09 | 578 | 593 | 535 | 555 | 2,987,600 | 555 |
| 2024-08-08 | 588 | 649 | 571 | 588 | 4,577,900 | 588 |
| 2024-08-07 | 557 | 599 | 524 | 561 | 3,784,600 | 561 |
| 2024-08-06 | 609 | 640 | 499 | 558 | 7,588,000 | 558 |
| 2024-08-05 | 659 | 682 | 599 | 599 | 3,356,300 | 599 |
| 2024-08-02 | 680 | 747 | 642 | 699 | 3,652,500 | 699 |
| 2024-08-01 | 666 | 738 | 666 | 731 | 3,725,000 | 731 |
| 2024-07-31 | 701 | 714 | 672 | 676 | 2,723,500 | 676 |
| 2024-07-30 | 636 | 709 | 632 | 709 | 3,255,000 | 709 |
| 2024-07-29 | 670 | 679 | 627 | 637 | 2,435,000 | 637 |
| 2024-07-26 | 650 | 728 | 650 | 684 | 8,250,200 | 684 |
| 2024-07-25 | 723 | 759 | 629 | 659 | 13,739,000 | 659 |
| 2024-07-24 | 608 | 708 | 602 | 708 | 12,291,500 | 708 |
| 2024-07-23 | 560 | 614 | 532 | 608 | 6,534,900 | 608 |
| 2024-07-22 | 595 | 603 | 549 | 550 | 3,358,600 | 550 |
| 2024-07-19 | 590 | 612 | 545 | 576 | 3,541,600 | 576 |
| 2024-07-18 | 616 | 642 | 585 | 590 | 4,567,100 | 590 |
| 2024-07-17 | 570 | 638 | 568 | 626 | 10,887,500 | 626 |
| 2024-07-16 | 540 | 621 | 526 | 560 | 10,286,500 | 560 |
| 2024-07-12 | 479 | 551 | 478 | 542 | 8,063,100 | 542 |
| 2024-07-11 | 492 | 515 | 486 | 489 | 3,854,500 | 489 |
| 2024-07-10 | 484 | 522 | 475 | 490 | 5,238,000 | 490 |
| 2024-07-09 | 454 | 489 | 440 | 484 | 3,511,400 | 484 |
| 2024-07-08 | 465 | 485 | 451 | 454 | 2,063,400 | 454 |
| 2024-07-05 | 492 | 493 | 461 | 470 | 1,837,800 | 470 |
| 2024-07-04 | 513 | 527 | 477 | 484 | 3,739,300 | 484 |
| 2024-07-03 | 468 | 533 | 464 | 516 | 7,989,600 | 516 |
| 2024-07-02 | 510 | 576 | 454 | 461 | 13,916,000 | 461 |
| 2024-07-01 | 487 | 519 | 464 | 519 | 6,321,900 | 519 |
| 2024-06-28 | 449 | 472 | 426 | 439 | 3,613,500 | 439 |
| 2024-06-27 | 428 | 455 | 421 | 447 | 2,853,100 | 447 |
| 2024-06-26 | 400 | 437 | 397 | 432 | 3,458,200 | 432 |
| 2024-06-25 | 386 | 414 | 384 | 394 | 1,545,400 | 394 |
| 2024-06-24 | 372 | 402 | 371 | 392 | 1,927,300 | 392 |
| 2024-06-21 | 402 | 417 | 374 | 379 | 3,119,100 | 379 |
| 2024-06-20 | 423 | 444 | 398 | 400 | 4,505,400 | 400 |
| 2024-06-19 | 422 | 449 | 401 | 431 | 5,474,200 | 431 |
| 2024-06-18 | 446 | 499 | 367 | 438 | 14,316,500 | 438 |
| 2024-06-17 | 400 | 458 | 368 | 440 | 10,149,200 | 440 |
| 2024-06-14 | 339 | 390 | 334 | 381 | 4,205,700 | 381 |
| 2024-06-13 | 335 | 353 | 323 | 347 | 3,749,800 | 347 |
| 2024-06-12 | 320 | 324 | 316 | 321 | 218,300 | 321 |
| 2024-06-11 | 318 | 334 | 315 | 324 | 475,500 | 324 |
| 2024-06-10 | 316 | 322 | 312 | 318 | 253,100 | 318 |
| 2024-06-07 | 306 | 319 | 306 | 316 | 196,700 | 316 |
| 2024-06-06 | 310 | 310 | 304 | 307 | 244,100 | 307 |
| 2024-06-05 | 316 | 317 | 307 | 310 | 432,400 | 310 |
| 2024-06-04 | 317 | 327 | 315 | 315 | 285,000 | 315 |
| 2024-06-03 | 320 | 323 | 313 | 317 | 324,200 | 317 |
| 2024-05-31 | 314 | 328 | 313 | 325 | 348,300 | 325 |
| 2024-05-30 | 305 | 319 | 304 | 309 | 386,200 | 309 |
| 2024-05-29 | 331 | 331 | 307 | 308 | 647,700 | 308 |
| 2024-05-28 | 338 | 350 | 331 | 333 | 569,000 | 333 |
| 2024-05-27 | 327 | 336 | 320 | 333 | 327,200 | 333 |
| 2024-05-24 | 316 | 331 | 316 | 327 | 344,600 | 327 |
| 2024-05-23 | 335 | 341 | 319 | 320 | 489,400 | 320 |
| 2024-05-22 | 355 | 359 | 333 | 333 | 738,000 | 333 |
| 2024-05-21 | 359 | 383 | 349 | 352 | 1,751,500 | 352 |
| 2024-05-20 | 309 | 366 | 309 | 356 | 2,461,300 | 356 |
| 2024-05-17 | 307 | 316 | 302 | 308 | 160,200 | 308 |
| 2024-05-16 | 315 | 320 | 298 | 311 | 466,300 | 311 |
| 2024-05-15 | 335 | 340 | 328 | 331 | 305,400 | 331 |
| 2024-05-14 | 320 | 337 | 320 | 334 | 181,700 | 334 |
| 2024-05-13 | 331 | 346 | 321 | 322 | 421,500 | 322 |
| 2024-05-10 | 340 | 342 | 330 | 331 | 196,200 | 331 |
| 2024-05-09 | 326 | 336 | 315 | 336 | 239,000 | 336 |
| 2024-05-08 | 321 | 329 | 316 | 325 | 203,600 | 325 |
| 2024-05-07 | 332 | 336 | 324 | 324 | 221,500 | 324 |
| 2024-05-02 | 344 | 345 | 331 | 333 | 288,300 | 333 |
| 2024-05-01 | 343 | 355 | 337 | 347 | 256,800 | 347 |
| 2024-04-30 | 346 | 356 | 343 | 343 | 316,200 | 343 |
| 2024-04-26 | 346 | 351 | 336 | 344 | 552,500 | 344 |
| 2024-04-25 | 326 | 361 | 322 | 349 | 911,200 | 349 |
| 2024-04-24 | 333 | 343 | 325 | 331 | 570,800 | 331 |
| 2024-04-23 | 308 | 348 | 307 | 332 | 430,300 | 332 |
| 2024-04-22 | 302 | 311 | 302 | 310 | 174,200 | 310 |
| 2024-04-19 | 301 | 305 | 291 | 300 | 303,300 | 300 |
| 2024-04-18 | 307 | 309 | 298 | 304 | 324,100 | 304 |
| 2024-04-17 | 313 | 321 | 307 | 315 | 299,100 | 315 |
| 2024-04-16 | 313 | 317 | 307 | 310 | 170,600 | 310 |
| 2024-04-15 | 318 | 321 | 314 | 317 | 177,900 | 317 |
| 2024-04-12 | 318 | 323 | 314 | 320 | 185,900 | 320 |
| 2024-04-11 | 313 | 319 | 310 | 318 | 146,200 | 318 |
| 2024-04-10 | 316 | 323 | 311 | 315 | 188,700 | 315 |
| 2024-04-09 | 307 | 322 | 307 | 319 | 275,600 | 319 |
| 2024-04-08 | 312 | 313 | 305 | 312 | 184,400 | 312 |
| 2024-04-05 | 313 | 319 | 303 | 313 | 386,100 | 313 |
| 2024-04-04 | 303 | 331 | 301 | 321 | 559,400 | 321 |
| 2024-04-03 | 301 | 310 | 300 | 302 | 310,800 | 302 |
| 2024-04-02 | 318 | 320 | 307 | 308 | 443,800 | 308 |
| 2024-04-01 | 332 | 333 | 321 | 323 | 257,300 | 323 |
| 2024-03-29 | 326 | 340 | 325 | 334 | 274,400 | 334 |
| 2024-03-28 | 332 | 337 | 325 | 325 | 269,000 | 325 |
| 2024-03-27 | 332 | 342 | 332 | 335 | 221,300 | 335 |
| 2024-03-26 | 350 | 350 | 335 | 335 | 424,700 | 335 |
| 2024-03-25 | 364 | 366 | 350 | 351 | 402,400 | 351 |
| 2024-03-22 | 369 | 369 | 356 | 363 | 344,400 | 363 |
| 2024-03-21 | 364 | 375 | 360 | 371 | 340,800 | 371 |
| 2024-03-19 | 355 | 371 | 354 | 362 | 383,700 | 362 |
| 2024-03-18 | 347 | 367 | 347 | 358 | 423,100 | 358 |
| 2024-03-15 | 369 | 369 | 354 | 355 | 378,100 | 355 |
| 2024-03-14 | 366 | 374 | 361 | 374 | 243,600 | 374 |
| 2024-03-13 | 376 | 376 | 360 | 364 | 311,400 | 364 |
| 2024-03-12 | 370 | 378 | 362 | 372 | 352,000 | 372 |
| 2024-03-11 | 380 | 384 | 361 | 368 | 646,200 | 368 |
| 2024-03-08 | 391 | 398 | 381 | 384 | 369,900 | 384 |
| 2024-03-07 | 404 | 411 | 391 | 393 | 333,600 | 393 |
| 2024-03-06 | 403 | 414 | 397 | 406 | 470,000 | 406 |
| 2024-03-05 | 400 | 404 | 388 | 396 | 580,000 | 396 |
| 2024-03-04 | 416 | 417 | 398 | 404 | 768,000 | 404 |
| 2024-03-01 | 428 | 494 | 416 | 426 | 3,116,900 | 426 |
| 2024-02-29 | 444 | 448 | 417 | 436 | 1,117,600 | 436 |
| 2024-02-28 | 467 | 467 | 431 | 438 | 1,463,000 | 438 |
| 2024-02-27 | 500 | 531 | 453 | 466 | 9,342,800 | 466 |
| 2024-02-26 | 365 | 451 | 365 | 451 | 3,049,900 | 451 |
| 2024-02-22 | 386 | 403 | 362 | 371 | 2,912,500 | 371 |
| 2024-02-21 | 418 | 418 | 418 | 418 | 34,100 | 418 |
| 2024-02-20 | 540 | 540 | 507 | 518 | 636,600 | 518 |
| 2024-02-19 | 521 | 541 | 513 | 536 | 772,200 | 536 |
| 2024-02-16 | 565 | 580 | 538 | 538 | 1,299,400 | 538 |
| 2024-02-15 | 524 | 555 | 507 | 555 | 633,700 | 555 |
| 2024-02-14 | 486 | 490 | 470 | 475 | 507,800 | 475 |
| 2024-02-13 | 485 | 500 | 478 | 491 | 509,900 | 491 |
| 2024-02-09 | 497 | 511 | 494 | 497 | 330,500 | 497 |
| 2024-02-08 | 504 | 516 | 498 | 507 | 521,500 | 507 |
| 2024-02-07 | 521 | 530 | 498 | 515 | 923,200 | 515 |
| 2024-02-06 | 544 | 549 | 516 | 524 | 996,200 | 524 |
| 2024-02-05 | 561 | 588 | 541 | 544 | 1,486,100 | 544 |
| 2024-02-02 | 625 | 630 | 600 | 600 | 488,000 | 600 |
| 2024-02-01 | 600 | 643 | 592 | 631 | 682,400 | 631 |
| 2024-01-31 | 605 | 615 | 596 | 608 | 356,000 | 608 |
| 2024-01-30 | 638 | 648 | 605 | 605 | 585,100 | 605 |
| 2024-01-29 | 644 | 656 | 632 | 638 | 360,200 | 638 |
| 2024-01-26 | 633 | 651 | 619 | 640 | 534,900 | 640 |
| 2024-01-25 | 620 | 635 | 599 | 633 | 680,300 | 633 |
| 2024-01-24 | 601 | 630 | 599 | 617 | 624,900 | 617 |
| 2024-01-23 | 648 | 648 | 590 | 594 | 1,255,500 | 594 |
| 2024-01-22 | 630 | 655 | 626 | 648 | 406,200 | 648 |
| 2024-01-19 | 630 | 642 | 615 | 628 | 420,300 | 628 |
| 2024-01-18 | 610 | 629 | 603 | 629 | 525,700 | 629 |
| 2024-01-17 | 637 | 645 | 610 | 617 | 916,100 | 617 |
| 2024-01-16 | 657 | 671 | 629 | 629 | 1,002,200 | 629 |
| 2024-01-15 | 689 | 703 | 658 | 658 | 1,016,900 | 658 |
| 2024-01-12 | 666 | 691 | 646 | 686 | 974,300 | 686 |
| 2024-01-11 | 686 | 693 | 635 | 666 | 1,539,700 | 666 |
| 2024-01-10 | 679 | 704 | 656 | 676 | 1,806,800 | 676 |
| 2024-01-09 | 730 | 765 | 689 | 700 | 2,054,600 | 700 |
| 2024-01-05 | 710 | 744 | 683 | 728 | 2,896,100 | 728 |
| 2024-01-04 | 620 | 718 | 620 | 707 | 3,490,500 | 707 |
分割・併合履歴 ： なし
