4882 (株)ペルセウスプロテオミクスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	312	318	307	314	52,100	314
2022-12-29	308	311	296	309	32,200	309
2022-12-28	295	309	290	309	145,300	309
2022-12-27	302	311	295	297	279,900	297
2022-12-26	291	296	289	290	121,400	290
2022-12-23	298	302	289	299	134,500	299
2022-12-22	304	305	299	300	78,600	300
2022-12-21	304	312	302	306	75,400	306
2022-12-20	321	321	297	308	223,500	308
2022-12-19	313	325	311	325	69,400	325
2022-12-16	316	317	309	315	157,400	315
2022-12-15	327	330	318	322	135,800	322
2022-12-14	333	335	328	329	127,200	329
2022-12-13	335	339	332	332	71,900	332
2022-12-12	340	341	335	336	80,800	336
2022-12-09	339	343	339	341	56,900	341
2022-12-08	341	343	339	340	29,500	340
2022-12-07	342	345	339	343	97,200	343
2022-12-06	344	347	342	345	37,100	345
2022-12-05	345	349	345	346	40,300	346
2022-12-02	347	349	345	347	33,600	347
2022-12-01	350	354	346	350	74,800	350
2022-11-30	345	349	342	347	58,500	347
2022-11-29	349	349	341	347	107,200	347
2022-11-28	346	351	346	349	69,700	349
2022-11-25	345	351	342	346	146,800	346
2022-11-24	347	353	345	346	172,600	346
2022-11-22	347	351	346	349	90,100	349
2022-11-21	363	363	347	347	161,700	347
2022-11-18	350	364	349	364	133,400	364
2022-11-17	349	352	345	349	79,400	349
2022-11-16	348	352	344	347	135,500	347
2022-11-15	350	353	345	349	181,500	349
2022-11-14	358	361	346	354	130,400	354
2022-11-11	371	371	362	362	65,400	362
2022-11-10	368	370	362	365	32,300	365
2022-11-09	370	374	367	368	38,600	368
2022-11-08	363	375	363	370	69,800	370
2022-11-07	365	365	359	364	16,100	364
2022-11-04	362	365	358	363	34,400	363
2022-11-02	367	367	362	363	28,300	363
2022-11-01	365	369	364	368	11,600	368
2022-10-31	364	369	363	366	30,600	366
2022-10-28	368	368	360	363	80,100	363
2022-10-27	372	373	366	371	57,200	371
2022-10-26	367	373	367	371	50,100	371
2022-10-25	375	375	368	369	71,900	369
2022-10-24	370	371	360	371	78,800	371
2022-10-21	369	371	359	366	41,500	366
2022-10-20	366	371	363	369	19,300	369
2022-10-19	369	369	365	366	26,600	366
2022-10-18	366	372	361	371	42,300	371
2022-10-17	359	366	357	363	27,300	363
2022-10-14	358	364	357	362	48,000	362
2022-10-13	356	359	354	355	50,900	355
2022-10-12	366	366	355	360	33,500	360
2022-10-11	364	364	356	358	59,300	358
2022-10-07	365	373	363	368	63,100	368
2022-10-06	373	373	368	370	40,400	370
2022-10-05	381	381	367	369	59,000	369
2022-10-04	363	374	360	373	82,400	373
2022-10-03	363	363	352	359	61,400	359
2022-09-30	369	369	355	369	76,300	369
2022-09-29	364	370	355	361	50,800	361
2022-09-28	377	377	346	350	230,100	350
2022-09-27	366	373	366	369	38,300	369
2022-09-26	368	394	360	369	270,300	369
2022-09-22	355	376	355	376	126,900	376
2022-09-21	368	370	355	361	266,500	361
2022-09-20	386	388	373	375	173,900	375
2022-09-16	390	394	386	390	84,400	390
2022-09-15	396	396	389	393	99,800	393
2022-09-14	396	398	388	398	77,500	398
2022-09-13	400	404	396	400	57,300	400
2022-09-12	408	408	396	398	102,600	398
2022-09-09	406	414	404	405	62,500	405
2022-09-08	418	418	401	402	95,400	402
2022-09-07	420	420	409	411	51,100	411
2022-09-06	409	424	409	421	153,900	421
2022-09-05	415	415	405	411	76,000	411
2022-09-02	430	433	414	421	110,400	421
2022-09-01	423	439	419	436	290,100	436
2022-08-31	421	426	415	423	69,500	423
2022-08-30	416	427	414	424	113,100	424
2022-08-29	405	418	405	416	98,300	416
2022-08-26	418	422	412	420	107,600	420
2022-08-25	423	431	406	416	393,200	416
2022-08-24	407	413	405	405	50,500	405
2022-08-23	397	414	394	410	133,000	410
2022-08-22	422	422	399	399	370,700	399
2022-08-19	395	402	395	398	27,500	398
2022-08-18	405	405	396	398	43,300	398
2022-08-17	398	403	395	399	76,400	399
2022-08-16	393	398	388	398	51,000	398
2022-08-15	383	391	383	385	82,500	385
2022-08-12	384	389	382	385	62,800	385
2022-08-10	387	387	380	382	110,100	382
2022-08-09	386	392	386	388	48,300	388
2022-08-08	390	391	383	387	67,300	387
2022-08-05	397	399	388	390	93,900	390
2022-08-04	398	404	396	399	29,100	399
2022-08-03	394	405	394	400	84,000	400
2022-08-02	404	408	393	396	244,800	396
2022-08-01	416	420	410	410	130,200	410
2022-07-29	417	426	416	417	97,300	417
2022-07-28	424	428	415	417	108,400	417
2022-07-27	422	437	420	423	172,800	423
2022-07-26	427	429	411	422	183,600	422
2022-07-25	440	440	422	422	181,800	422
2022-07-22	438	452	433	439	359,500	439
2022-07-21	417	432	417	430	177,900	430
2022-07-20	438	443	416	416	248,000	416
2022-07-19	427	432	415	430	176,000	430
2022-07-15	440	442	425	425	197,900	425
2022-07-14	425	444	417	440	394,500	440
2022-07-13	454	459	427	429	749,300	429
2022-07-12	420	463	420	451	1,434,000	451
2022-07-11	407	431	406	424	372,300	424
2022-07-08	406	432	398	411	466,500	411
2022-07-07	393	409	391	405	242,900	405
2022-07-06	390	402	389	391	185,000	391
2022-07-05	383	392	382	392	66,400	392
2022-07-04	380	388	379	383	89,500	383
2022-07-01	388	394	377	379	142,100	379
2022-06-30	400	404	385	385	228,000	385
2022-06-29	400	417	397	404	259,500	404
2022-06-28	397	408	393	401	222,100	401
2022-06-27	393	396	384	393	115,600	393
2022-06-24	388	403	387	391	265,200	391
2022-06-23	391	395	380	384	154,900	384
2022-06-22	382	390	372	390	175,700	390
2022-06-21	365	381	365	380	155,100	380
2022-06-20	366	373	358	362	163,500	362
2022-06-17	367	372	362	366	240,700	366
2022-06-16	380	381	372	372	182,300	372
2022-06-15	406	410	375	376	553,100	376
2022-06-14	379	396	375	396	272,500	396
2022-06-13	376	383	373	379	299,800	379
2022-06-10	385	398	380	389	241,600	389
2022-06-09	376	388	376	387	148,700	387
2022-06-08	373	383	373	379	187,500	379
2022-06-07	383	385	373	373	334,300	373
2022-06-06	381	387	377	385	321,000	385
2022-06-03	382	396	379	380	605,100	380
2022-06-02	393	393	380	382	346,500	382
2022-06-01	381	398	378	397	408,300	397
2022-05-31	383	397	376	389	606,400	389
2022-05-30	387	397	381	385	869,200	385
2022-05-27	420	427	386	386	1,772,900	386
2022-05-26	437	450	405	407	2,264,900	407
2022-05-25	534	568	446	453	5,006,800	453
2022-05-24	525	578	490	496	3,309,400	496
2022-05-23	627	627	531	542	7,097,300	542
2022-05-20	527	527	527	527	60,700	527
2022-05-19	415	447	389	447	2,477,300	447
2022-05-18	360	368	360	367	34,800	367
2022-05-17	359	368	359	361	47,700	361
2022-05-16	365	366	356	359	93,800	359
2022-05-13	366	373	358	373	50,700	373
2022-05-12	371	381	358	358	89,800	358
2022-05-11	363	378	363	374	48,900	374
2022-05-10	355	375	354	375	63,100	375
2022-05-09	366	370	355	355	117,600	355
2022-05-06	374	375	369	370	36,000	370
2022-05-02	379	379	371	374	38,600	374
2022-04-28	374	375	370	374	44,300	374
2022-04-27	373	379	368	374	75,600	374
2022-04-26	376	383	372	376	70,600	376
2022-04-25	371	387	368	378	119,500	378
2022-04-22	379	401	374	376	348,300	376
2022-04-21	396	405	378	387	503,100	387
2022-04-20	364	440	362	396	2,173,000	396
2022-04-19	367	370	361	364	45,900	364
2022-04-18	371	372	359	360	121,400	360
2022-04-15	380	381	368	373	144,000	373
2022-04-14	393	393	381	385	95,700	385
2022-04-13	386	391	382	390	115,200	390
2022-04-12	392	397	383	386	176,600	386
2022-04-11	398	407	395	397	85,300	397
2022-04-08	412	414	398	401	125,000	401
2022-04-07	405	431	402	413	232,000	413
2022-04-06	420	420	403	408	152,700	408
2022-04-05	429	432	415	417	238,900	417
2022-04-04	411	428	408	426	259,500	426
2022-04-01	411	421	401	415	183,200	415
2022-03-31	405	423	404	416	226,000	416
2022-03-30	386	404	386	401	185,100	401
2022-03-29	388	396	381	382	98,400	382
2022-03-28	395	396	387	387	167,700	387
2022-03-25	411	415	404	405	185,900	405
2022-03-24	426	426	403	412	424,600	412
2022-03-23	445	485	413	414	1,888,900	414
2022-03-22	383	462	380	444	2,688,700	444
2022-03-18	376	390	375	382	132,600	382
2022-03-17	369	384	365	377	196,500	377
2022-03-16	360	372	355	361	148,700	361
2022-03-15	341	370	341	368	106,500	368
2022-03-14	346	366	343	349	76,200	349
2022-03-11	352	361	341	346	89,000	346
2022-03-10	357	365	347	355	121,500	355
2022-03-09	353	354	336	341	139,800	341
2022-03-08	345	364	345	350	160,100	350
2022-03-07	360	363	349	357	195,200	357
2022-03-04	395	401	363	366	396,900	366
2022-03-03	409	421	396	397	265,300	397
2022-03-02	403	414	391	406	302,800	406
2022-03-01	422	432	406	411	621,600	411
2022-02-28	411	449	411	424	1,083,300	424
2022-02-25	423	444	396	411	2,074,000	411
2022-02-24	511	529	416	416	5,337,700	416
2022-02-22	496	496	496	496	99,300	496
2022-02-21	400	416	397	416	500,200	416
2022-02-18	330	338	322	336	115,800	336
2022-02-17	347	349	332	333	148,100	333
2022-02-16	365	366	342	347	234,900	347
2022-02-15	341	371	341	349	332,500	349
2022-02-14	365	365	341	341	366,800	341
2022-02-10	391	400	365	380	655,600	380
2022-02-09	430	449	396	397	973,100	397
2022-02-08	400	428	383	424	1,410,400	424
2022-02-07	396	446	370	408	1,891,200	408
2022-02-04	427	459	392	412	2,679,100	412
2022-02-03	485	565	408	430	6,572,600	430
2022-02-02	445	485	427	485	3,587,300	485
2022-02-01	365	405	354	405	3,536,100	405
2022-01-31	301	378	294	325	2,005,500	325
2022-01-28	292	304	292	298	40,200	298
2022-01-27	318	327	285	294	93,100	294
2022-01-26	323	332	314	323	53,200	323
2022-01-25	351	351	326	326	92,200	326
2022-01-24	362	365	351	356	31,800	356
2022-01-21	374	374	362	363	33,100	363
2022-01-20	365	379	363	371	23,500	371
2022-01-19	377	387	365	367	33,100	367
2022-01-18	367	382	362	382	25,200	382
2022-01-17	374	388	362	366	23,500	366
2022-01-14	385	385	358	365	32,800	365
2022-01-13	392	400	382	384	41,100	384
2022-01-12	386	397	385	395	44,400	395
2022-01-11	390	398	379	386	63,700	386
2022-01-07	358	421	353	398	262,100	398
2022-01-06	364	364	345	358	54,100	358
2022-01-05	390	390	357	360	84,000	360
2022-01-04	404	426	381	389	96,900	389

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4882 (株)ペルセウスプロテオミクス の時系列データ [2022年度]

4882 (株)ペルセウスプロテオミクスの時系列データ [2022年度]