4587東証P貸借
業種 医薬品
ペプチドリーム 株価時系列データ
PTS
1,927.7
円
(19:31)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,549.0 (23/06/07) | 1,039.0 (23/10/27) |
年初来高値 | 年初来安値 |
---|---|
2,121.0 (24/05/01) | 1,224.5 (24/02/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/24 | 1,882.5 | 1,972.0 | 1,876.5 | 1,936.5 | +52.5 | +2.8 | 857,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,866.5 | 1,893.0 | 1,857.0 | 1,884.0 | +18.0 | +1.0 | 581,400 |
5/22 | 1,895.0 | 1,908.5 | 1,866.0 | 1,866.0 | +0.5 | +0.0 | 588,000 |
5/21 | 1,919.0 | 1,926.0 | 1,847.0 | 1,865.5 | -50.0 | -2.6 | 662,100 |
5/20 | 1,902.0 | 1,942.5 | 1,897.0 | 1,915.5 | +72.5 | +3.9 | 699,000 |
5/17 | 1,880.0 | 1,880.0 | 1,797.0 | 1,843.0 | -56.5 | -3.0 | 894,800 |
5/16 | 1,909.5 | 1,916.0 | 1,878.0 | 1,899.5 | -50.0 | -2.6 | 957,300 |
5/15 | 1,975.0 | 2,070.0 | 1,936.0 | 1,949.5 | -75.5 | -3.7 | 1,660,700 |
5/14 | 1,980.0 | 2,025.0 | 1,977.0 | 2,025.0 | +71.5 | +3.7 | 781,700 |
5/13 | 1,922.0 | 1,971.0 | 1,890.5 | 1,953.5 | -8.5 | -0.4 | 752,000 |
5/10 | 1,965.0 | 1,984.0 | 1,944.0 | 1,962.0 | -3.5 | -0.2 | 439,800 |
5/9 | 1,999.0 | 2,005.5 | 1,964.5 | 1,965.5 | -9.5 | -0.5 | 499,000 |
5/8 | 1,932.5 | 1,988.0 | 1,897.5 | 1,975.0 | +35.5 | +1.8 | 1,014,900 |
5/7 | 2,000.0 | 2,021.5 | 1,912.0 | 1,939.5 | -55.5 | -2.8 | 1,313,300 |
5/2 | 2,044.0 | 2,106.5 | 1,971.5 | 1,995.0 | -86.0 | -4.1 | 1,792,700 |
5/1 | 2,021.0 | 2,121.0 | 2,006.0 | 2,081.0 | +59.0 | +2.9 | 3,447,900 |
4/30 | 1,917.0 | 2,022.0 | 1,910.0 | 2,022.0 | +400.0 | +24.7 | 1,503,200 |
4/26 | 1,590.0 | 1,624.5 | 1,572.0 | 1,622.0 | +26.5 | +1.7 | 856,100 |
4/25 | 1,630.0 | 1,650.5 | 1,588.5 | 1,595.5 | -17.5 | -1.1 | 828,200 |
4/24 | 1,631.0 | 1,645.0 | 1,604.0 | 1,613.0 | -9.0 | -0.6 | 1,043,200 |
4/23 | 1,585.0 | 1,622.0 | 1,564.5 | 1,622.0 | +104.5 | +6.9 | 1,230,200 |
4/22 | 1,478.5 | 1,524.0 | 1,474.0 | 1,517.5 | +49.0 | +3.3 | 449,900 |
4/19 | 1,490.0 | 1,491.0 | 1,431.0 | 1,468.5 | -50.0 | -3.3 | 881,300 |
4/18 | 1,497.0 | 1,542.0 | 1,474.5 | 1,518.5 | +28.0 | +1.9 | 553,100 |
4/17 | 1,538.0 | 1,545.0 | 1,463.0 | 1,490.5 | -44.0 | -2.9 | 709,800 |
4/16 | 1,500.0 | 1,563.0 | 1,494.0 | 1,534.5 | +11.0 | +0.7 | 827,100 |
4/15 | 1,520.0 | 1,558.0 | 1,520.0 | 1,523.5 | -23.5 | -1.5 | 595,900 |
4/12 | 1,524.0 | 1,562.0 | 1,520.0 | 1,547.0 | +19.0 | +1.2 | 554,800 |
4/11 | 1,525.0 | 1,557.5 | 1,511.5 | 1,528.0 | -31.0 | -2.0 | 653,900 |
4/10 | 1,560.0 | 1,586.0 | 1,550.0 | 1,559.0 | +18.0 | +1.2 | 783,000 |
4/9 | 1,549.5 | 1,562.0 | 1,534.5 | 1,541.0 | +20.0 | +1.3 | 802,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて