！決算発表予定日 2025/02/13
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
1,994
円
(18:18)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,060.0 (24/10/21) | 1,224.5 (24/02/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,060.0 (24/10/21) | 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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,061.0 | 2,084.5 | 1,994.0 | 2,000.0 | -146.0 | -6.8 | 912,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,156.0 | 2,185.5 | 2,143.0 | 2,146.0 | -1.0 | -0.1 | 508,900 |
| 1/30 | 2,146.5 | 2,178.0 | 2,132.5 | 2,147.0 | +2.0 | +0.1 | 468,300 |
| 1/29 | 2,149.0 | 2,195.5 | 2,113.0 | 2,145.0 | +20.5 | +1.0 | 941,400 |
| 1/28 | 2,110.5 | 2,127.0 | 2,075.5 | 2,124.5 | +30.5 | +1.5 | 539,000 |
| 1/27 | 2,152.5 | 2,181.5 | 2,091.5 | 2,094.0 | -45.0 | -2.1 | 731,100 |
| 1/24 | 2,113.0 | 2,148.5 | 2,095.5 | 2,139.0 | +47.5 | +2.3 | 680,900 |
| 1/23 | 2,170.0 | 2,175.0 | 2,081.0 | 2,091.5 | -43.0 | -2.0 | 941,100 |
| 1/22 | 2,212.0 | 2,229.0 | 2,105.0 | 2,134.5 | -55.5 | -2.5 | 913,200 |
| 1/21 | 2,206.0 | 2,252.0 | 2,155.0 | 2,190.0 | +6.0 | +0.3 | 814,700 |
| 1/20 | 2,134.0 | 2,188.5 | 2,117.0 | 2,184.0 | +71.0 | +3.4 | 751,700 |
| 1/17 | 2,139.0 | 2,238.5 | 2,110.5 | 2,113.0 | +2.0 | +0.1 | 1,354,000 |
| 1/16 | 2,173.0 | 2,182.5 | 2,101.0 | 2,111.0 | -33.5 | -1.6 | 774,400 |
| 1/15 | 2,267.0 | 2,268.0 | 2,122.0 | 2,144.5 | -146.5 | -6.4 | 1,259,000 |
| 1/14 | 2,297.5 | 2,328.0 | 2,267.5 | 2,291.0 | -56.5 | -2.4 | 667,600 |
| 1/10 | 2,368.5 | 2,398.0 | 2,295.0 | 2,347.5 | -69.0 | -2.9 | 1,053,300 |
| 1/9 | 2,440.0 | 2,461.0 | 2,413.5 | 2,416.5 | -53.5 | -2.2 | 680,800 |
| 1/8 | 2,470.0 | 2,520.0 | 2,467.0 | 2,470.0 | -31.0 | -1.2 | 553,800 |
| 1/7 | 2,497.5 | 2,524.5 | 2,465.0 | 2,501.0 | -16.0 | -0.6 | 705,300 |
| 1/6 | 2,629.0 | 2,629.0 | 2,517.0 | 2,517.0 | -127.5 | -4.8 | 762,600 |
| 12/30 | 2,616.0 | 2,651.5 | 2,583.5 | 2,644.5 | +28.5 | +1.1 | 555,700 |
| 12/27 | 2,590.0 | 2,634.0 | 2,570.5 | 2,616.0 | +55.0 | +2.2 | 622,600 |
| 12/26 | 2,560.0 | 2,580.0 | 2,535.0 | 2,561.0 | -22.0 | -0.9 | 590,200 |
| 12/25 | 2,620.0 | 2,635.0 | 2,518.5 | 2,583.0 | +25.5 | +1.0 | 662,000 |
| 12/24 | 2,585.0 | 2,607.0 | 2,552.0 | 2,557.5 | +6.5 | +0.3 | 540,000 |
| 12/23 | 2,542.0 | 2,566.5 | 2,510.0 | 2,551.0 | -19.0 | -0.7 | 664,300 |
| 12/20 | 2,622.0 | 2,639.0 | 2,552.0 | 2,570.0 | -37.0 | -1.4 | 867,300 |
| 12/19 | 2,573.0 | 2,668.0 | 2,561.5 | 2,607.0 | -10.5 | -0.4 | 626,900 |
| 12/18 | 2,600.0 | 2,658.0 | 2,574.5 | 2,617.5 | +22.0 | +0.9 | 880,900 |
| 12/17 | 2,580.0 | 2,595.5 | 2,490.5 | 2,595.5 | +15.0 | +0.6 | 1,122,600 |
| 12/16 | 2,661.0 | 2,753.5 | 2,572.0 | 2,580.5 | -113.5 | -4.2 | 1,157,600 |
▶︎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
