4882 (株)ペルセウスプロテオミクスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	599	626	575	618	2,622,300	618
2023-12-28	533	605	529	589	2,792,300	589
2023-12-27	600	615	527	528	4,704,600	528
2023-12-26	527	548	524	531	728,200	531
2023-12-25	545	553	518	537	954,000	537
2023-12-22	582	601	530	538	1,911,800	538
2023-12-21	590	605	581	582	477,500	582
2023-12-20	590	613	579	596	762,100	596
2023-12-19	631	634	590	599	1,366,600	599
2023-12-18	634	679	634	643	1,202,200	643
2023-12-15	596	653	570	644	1,759,500	644
2023-12-14	614	623	584	608	739,200	608
2023-12-13	595	632	587	602	1,121,200	602
2023-12-12	595	612	559	587	1,687,500	587
2023-12-11	686	695	589	610	2,963,500	610
2023-12-08	755	760	669	684	1,774,400	684
2023-12-07	774	794	741	776	880,800	776
2023-12-06	734	777	730	765	865,000	765
2023-12-05	701	736	685	730	1,038,700	730
2023-12-04	746	783	711	713	1,383,200	713
2023-12-01	713	751	691	745	1,561,600	745
2023-11-30	694	741	689	727	1,579,600	727
2023-11-29	695	725	662	704	2,189,400	704
2023-11-28	793	795	695	708	3,014,600	708
2023-11-27	732	797	712	778	3,557,500	778
2023-11-24	807	874	716	739	7,169,000	739
2023-11-22	727	879	721	837	7,921,600	837
2023-11-21	758	780	687	729	8,027,600	729
2023-11-20	640	749	632	749	9,525,600	749
2023-11-17	599	649	575	649	10,612,100	649
2023-11-16	510	549	501	549	2,146,800	549
2023-11-15	457	480	442	469	991,600	469
2023-11-14	436	460	433	450	1,508,100	450
2023-11-13	424	433	419	428	364,400	428
2023-11-10	426	430	418	425	404,800	425
2023-11-09	460	460	424	430	990,100	430
2023-11-08	449	461	442	458	791,800	458
2023-11-07	451	477	442	446	1,484,600	446
2023-11-06	489	512	456	456	3,194,200	456
2023-11-02	430	448	427	435	507,800	435
2023-11-01	426	432	414	427	622,700	427
2023-10-31	442	455	413	418	1,488,400	418
2023-10-30	427	443	420	433	736,400	433
2023-10-27	437	448	406	435	1,879,200	435
2023-10-26	442	455	431	442	1,446,800	442
2023-10-25	491	514	446	466	4,150,900	466
2023-10-24	523	584	462	500	10,099,800	500
2023-10-23	481	513	472	513	2,745,200	513
2023-10-20	421	465	415	433	1,402,900	433
2023-10-19	473	477	411	423	1,320,500	423
2023-10-18	484	492	465	475	923,700	475
2023-10-17	459	487	451	485	1,382,900	485
2023-10-16	514	525	442	451	2,376,300	451
2023-10-13	523	540	490	490	1,280,100	490
2023-10-12	500	527	485	523	1,749,900	523
2023-10-11	607	694	500	507	7,751,100	507
2023-10-10	570	604	539	600	1,921,200	600
2023-10-06	501	580	480	560	2,237,000	560
2023-10-05	518	538	506	520	1,069,900	520
2023-10-04	497	546	494	518	2,142,200	518
2023-10-03	480	555	479	517	4,098,400	517
2023-10-02	470	481	445	475	1,121,900	475
2023-09-29	462	474	438	466	1,322,800	466
2023-09-28	411	468	411	454	2,593,300	454
2023-09-27	417	435	406	411	781,200	411
2023-09-26	400	425	386	422	1,960,900	422
2023-09-25	420	438	400	406	2,443,400	406
2023-09-22	433	456	399	414	3,040,100	414
2023-09-21	452	489	426	449	6,496,100	449
2023-09-20	422	497	387	476	18,908,800	476
2023-09-19	354	426	331	426	7,199,700	426
2023-09-15	266	346	266	346	1,026,900	346
2023-09-14	264	266	264	266	27,000	266
2023-09-13	264	266	263	266	25,000	266
2023-09-12	270	270	265	266	36,900	266
2023-09-11	270	273	265	269	28,800	269
2023-09-08	272	274	270	274	16,000	274
2023-09-07	278	278	272	273	48,800	273
2023-09-06	277	279	276	278	36,900	278
2023-09-05	273	279	273	277	30,700	277
2023-09-04	277	278	273	277	26,800	277
2023-09-01	275	277	273	276	18,000	276
2023-08-31	274	278	273	275	33,000	275
2023-08-30	274	277	273	274	38,900	274
2023-08-29	271	277	271	276	25,600	276
2023-08-28	272	272	261	272	30,000	272
2023-08-25	268	275	268	273	26,400	273
2023-08-24	274	275	270	273	14,400	273
2023-08-23	266	273	266	271	14,800	271
2023-08-22	262	269	262	266	32,000	266
2023-08-21	255	268	255	264	52,600	264
2023-08-18	259	261	255	258	87,600	258
2023-08-17	267	267	258	262	120,500	262
2023-08-16	273	276	266	268	177,700	268
2023-08-15	279	287	278	284	45,200	284
2023-08-14	282	285	281	281	13,700	281
2023-08-10	277	285	277	283	44,500	283
2023-08-09	282	282	277	280	20,200	280
2023-08-08	280	286	280	280	25,700	280
2023-08-07	278	283	277	281	32,500	281
2023-08-04	278	280	278	279	7,800	279
2023-08-03	280	282	276	278	30,700	278
2023-08-02	278	285	278	282	30,200	282
2023-08-01	277	283	277	281	50,500	281
2023-07-31	276	283	276	279	68,700	279
2023-07-28	278	278	274	275	46,700	275
2023-07-27	279	281	278	280	16,700	280
2023-07-26	280	280	277	280	22,300	280
2023-07-25	283	283	278	281	25,800	281
2023-07-24	282	295	281	283	123,100	283
2023-07-21	280	284	279	281	23,800	281
2023-07-20	278	282	278	279	20,700	279
2023-07-19	280	281	278	280	13,800	280
2023-07-18	284	284	279	279	11,000	279
2023-07-14	283	285	278	281	33,900	281
2023-07-13	277	283	277	283	29,400	283
2023-07-12	278	279	275	276	35,000	276
2023-07-11	279	284	278	279	36,200	279
2023-07-10	281	284	279	280	22,400	280
2023-07-07	278	283	278	283	42,100	283
2023-07-06	285	285	280	281	22,500	281
2023-07-05	285	286	284	286	15,100	286
2023-07-04	285	288	283	286	23,400	286
2023-07-03	283	287	283	285	15,900	285
2023-06-30	285	286	281	283	13,500	283
2023-06-29	287	287	284	285	13,800	285
2023-06-28	281	284	281	283	11,600	283
2023-06-27	286	286	281	281	40,000	281
2023-06-26	288	289	285	288	17,100	288
2023-06-23	292	292	286	288	22,200	288
2023-06-22	290	292	286	288	53,800	288
2023-06-21	291	296	291	293	22,900	293
2023-06-20	289	295	286	295	57,100	295
2023-06-19	289	292	288	292	33,100	292
2023-06-16	287	292	286	291	48,900	291
2023-06-15	285	287	283	287	17,000	287
2023-06-14	286	290	285	288	25,900	288
2023-06-13	287	292	284	286	62,600	286
2023-06-12	282	289	282	287	74,100	287
2023-06-09	277	283	276	282	57,000	282
2023-06-08	280	283	275	279	39,100	279
2023-06-07	271	296	270	280	200,300	280
2023-06-06	270	275	270	274	37,800	274
2023-06-05	273	275	271	274	37,400	274
2023-06-02	272	273	268	273	42,400	273
2023-06-01	283	283	271	272	54,700	272
2023-05-31	278	278	271	275	38,300	275
2023-05-30	278	280	274	278	24,200	278
2023-05-29	278	285	275	281	39,800	281
2023-05-26	285	288	265	278	129,900	278
2023-05-25	291	295	283	285	80,700	285
2023-05-24	275	298	275	294	257,400	294
2023-05-23	277	280	271	275	105,800	275
2023-05-22	269	277	267	277	61,800	277
2023-05-19	264	270	261	266	84,200	266
2023-05-18	265	266	262	264	83,200	264
2023-05-17	270	272	264	266	123,500	266
2023-05-16	278	279	269	273	185,200	273
2023-05-15	285	285	275	279	191,200	279
2023-05-12	289	291	287	290	44,600	290
2023-05-11	292	293	288	290	47,300	290
2023-05-10	300	308	289	295	265,100	295
2023-05-09	287	294	285	292	95,400	292
2023-05-08	285	286	283	286	33,000	286
2023-05-02	282	287	281	287	44,500	287
2023-05-01	285	286	282	283	61,000	283
2023-04-28	286	289	284	285	62,400	285
2023-04-27	287	290	284	290	85,300	290
2023-04-26	290	290	286	288	137,100	288
2023-04-25	290	293	288	291	81,000	291
2023-04-24	292	292	290	292	59,500	292
2023-04-21	295	296	290	292	103,700	292
2023-04-20	299	299	293	297	68,900	297
2023-04-19	296	298	294	298	80,800	298
2023-04-18	293	296	292	293	128,700	293
2023-04-17	302	302	295	298	46,200	298
2023-04-14	299	303	298	302	134,000	302
2023-04-13	297	300	296	298	24,100	298
2023-04-12	296	299	295	299	60,500	299
2023-04-11	296	298	295	296	56,000	296
2023-04-10	298	298	292	296	60,500	296
2023-04-07	295	296	293	295	29,200	295
2023-04-06	295	297	293	296	54,300	296
2023-04-05	298	298	294	296	74,600	296
2023-04-04	296	301	296	299	50,500	299
2023-04-03	300	300	295	299	52,300	299
2023-03-31	301	301	295	298	48,000	298
2023-03-30	295	300	293	297	54,600	297
2023-03-29	296	299	295	295	43,600	295
2023-03-28	300	303	295	296	83,600	296
2023-03-27	299	302	298	300	32,900	300
2023-03-24	296	301	293	301	63,300	301
2023-03-23	294	298	293	296	34,600	296
2023-03-22	294	298	294	297	40,900	297
2023-03-20	299	301	293	293	125,800	293
2023-03-17	297	305	295	303	118,500	303
2023-03-16	308	308	295	296	269,700	296
2023-03-15	305	305	297	300	99,000	300
2023-03-14	301	307	297	297	216,000	297
2023-03-13	303	312	296	304	236,400	304
2023-03-10	309	310	306	306	42,700	306
2023-03-09	307	313	304	310	73,200	310
2023-03-08	308	310	306	309	43,100	309
2023-03-07	308	315	306	308	80,300	308
2023-03-06	315	315	307	308	97,300	308
2023-03-03	306	313	306	312	53,500	312
2023-03-02	306	310	303	306	37,200	306
2023-03-01	305	310	303	308	63,000	308
2023-02-28	308	311	300	306	183,800	306
2023-02-27	311	314	308	310	83,300	310
2023-02-24	318	321	311	312	82,600	312
2023-02-22	328	329	313	315	270,700	315
2023-02-21	325	339	323	334	186,300	334
2023-02-20	331	335	315	325	303,600	325
2023-02-17	348	364	335	337	731,600	337
2023-02-16	349	361	335	347	1,241,600	347
2023-02-15	321	349	320	343	327,900	343
2023-02-14	320	335	315	321	149,200	321
2023-02-13	314	327	306	317	165,500	317
2023-02-10	317	317	313	314	55,600	314
2023-02-09	318	321	314	321	50,500	321
2023-02-08	323	323	317	318	76,300	318
2023-02-07	329	332	326	327	13,600	327
2023-02-06	327	333	322	330	23,400	330
2023-02-03	320	325	320	325	42,200	325
2023-02-02	320	327	320	325	25,500	325
2023-02-01	324	329	316	320	79,600	320
2023-01-31	325	326	310	317	84,200	317
2023-01-30	332	332	324	328	42,300	328
2023-01-27	334	334	327	328	47,500	328
2023-01-26	340	340	328	336	68,500	336
2023-01-25	330	344	329	336	226,900	336
2023-01-24	329	337	323	330	131,900	330
2023-01-23	326	326	319	323	62,700	323
2023-01-20	318	325	315	323	30,800	323
2023-01-19	315	324	314	322	43,000	322
2023-01-18	310	317	310	317	46,100	317
2023-01-17	313	316	311	314	17,500	314
2023-01-16	315	318	312	315	23,600	315
2023-01-13	325	326	318	318	67,900	318
2023-01-12	325	330	320	329	85,300	329
2023-01-11	331	341	325	325	183,500	325
2023-01-10	320	331	320	331	117,800	331
2023-01-06	314	321	313	321	59,300	321
2023-01-05	319	323	313	319	137,200	319
2023-01-04	317	317	305	306	25,300	306

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 [2023年度]

4882 (株)ペルセウスプロテオミクスの時系列データ [2023年度]