！決算発表予定日 2024/05/14
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
1,965.1
円
(19:38)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,965.0 | 1,984.0 | 1,944.0 | 1,962.0 | -3.5 | -0.2 | 439,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 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 |
| 4/8 | 1,500.0 | 1,555.0 | 1,496.5 | 1,521.0 | +23.5 | +1.6 | 1,043,300 |
| 4/5 | 1,461.0 | 1,530.0 | 1,460.0 | 1,497.5 | +36.5 | +2.5 | 979,300 |
| 4/4 | 1,463.0 | 1,495.5 | 1,444.0 | 1,461.0 | +25.0 | +1.7 | 663,500 |
| 4/3 | 1,500.0 | 1,510.0 | 1,430.0 | 1,436.0 | -47.5 | -3.2 | 1,241,300 |
| 4/2 | 1,423.0 | 1,492.5 | 1,420.5 | 1,483.5 | +57.5 | +4.0 | 1,046,700 |
| 4/1 | 1,447.5 | 1,450.0 | 1,421.0 | 1,426.0 | +2.5 | +0.2 | 405,600 |
| 3/29 | 1,412.5 | 1,428.0 | 1,405.5 | 1,423.5 | +11.0 | +0.8 | 386,000 |
| 3/28 | 1,393.5 | 1,444.0 | 1,390.0 | 1,412.5 | +6.5 | +0.5 | 537,600 |
| 3/27 | 1,452.0 | 1,461.0 | 1,405.5 | 1,406.0 | -6.5 | -0.5 | 545,800 |
| 3/26 | 1,407.0 | 1,419.0 | 1,378.5 | 1,412.5 | -17.0 | -1.2 | 612,400 |
▶︎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