！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
1,629.5
円
(19:11)
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 |
|---|---|
| 1,650.5 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,590.0 | 1,624.5 | 1,572.0 | 1,622.0 | +26.5 | +1.7 | 856,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,412.0 | 1,473.5 | 1,407.5 | 1,408.5 | -10.5 | -0.7 | 1,091,500 |
| 3/12 | 1,381.0 | 1,422.5 | 1,365.5 | 1,419.0 | +12.5 | +0.9 | 661,000 |
| 3/11 | 1,400.0 | 1,426.0 | 1,384.0 | 1,406.5 | -16.5 | -1.2 | 565,600 |
| 3/8 | 1,400.0 | 1,442.0 | 1,380.5 | 1,423.0 | +1.0 | +0.1 | 832,900 |
| 3/7 | 1,452.0 | 1,453.0 | 1,405.0 | 1,422.0 | -41.5 | -2.8 | 789,600 |
| 3/6 | 1,440.0 | 1,494.0 | 1,433.5 | 1,463.5 | +11.5 | +0.8 | 697,900 |
| 3/5 | 1,468.0 | 1,470.0 | 1,414.0 | 1,452.0 | -34.5 | -2.3 | 1,678,200 |
| 3/4 | 1,522.0 | 1,541.0 | 1,470.0 | 1,486.5 | -47.0 | -3.1 | 1,122,700 |
| 3/1 | 1,555.0 | 1,582.5 | 1,522.5 | 1,533.5 | -43.0 | -2.7 | 765,400 |
| 2/29 | 1,589.0 | 1,598.0 | 1,570.0 | 1,576.5 | -21.0 | -1.3 | 689,300 |
| 2/28 | 1,580.0 | 1,648.0 | 1,564.0 | 1,597.5 | +23.5 | +1.5 | 981,400 |
| 2/27 | 1,525.5 | 1,592.0 | 1,522.0 | 1,574.0 | +52.5 | +3.5 | 912,600 |
| 2/26 | 1,539.0 | 1,555.0 | 1,511.5 | 1,521.5 | -7.5 | -0.5 | 651,700 |
| 2/22 | 1,560.0 | 1,586.5 | 1,516.5 | 1,529.0 | -27.5 | -1.8 | 898,900 |
| 2/21 | 1,587.0 | 1,594.0 | 1,521.0 | 1,556.5 | -57.5 | -3.6 | 1,145,900 |
| 2/20 | 1,559.5 | 1,642.0 | 1,543.0 | 1,614.0 | +64.0 | +4.1 | 1,710,500 |
| 2/19 | 1,520.0 | 1,566.5 | 1,506.5 | 1,550.0 | +45.0 | +3.0 | 1,046,000 |
| 2/16 | 1,535.0 | 1,567.5 | 1,461.0 | 1,505.0 | +26.0 | +1.8 | 1,802,500 |
| 2/15 | 1,393.5 | 1,514.5 | 1,388.5 | 1,479.0 | +235.5 | +18.9 | 3,403,900 |
| 2/14 | 1,269.0 | 1,277.0 | 1,242.0 | 1,243.5 | -43.0 | -3.3 | 718,600 |
| 2/13 | 1,304.0 | 1,323.0 | 1,272.0 | 1,286.5 | +4.5 | +0.4 | 737,800 |
| 2/9 | 1,287.0 | 1,309.0 | 1,276.0 | 1,282.0 | -5.0 | -0.4 | 526,100 |
| 2/8 | 1,285.5 | 1,305.5 | 1,257.5 | 1,287.0 | -14.5 | -1.1 | 529,100 |
| 2/7 | 1,344.0 | 1,346.5 | 1,284.0 | 1,301.5 | -22.5 | -1.7 | 786,900 |
| 2/6 | 1,273.0 | 1,344.5 | 1,264.0 | 1,324.0 | +50.0 | +3.9 | 1,080,300 |
| 2/5 | 1,239.0 | 1,285.0 | 1,224.5 | 1,274.0 | +47.5 | +3.9 | 672,100 |
| 2/2 | 1,250.0 | 1,259.5 | 1,226.5 | 1,226.5 | -29.5 | -2.4 | 827,800 |
| 2/1 | 1,275.5 | 1,295.5 | 1,252.5 | 1,256.0 | -48.0 | -3.7 | 821,200 |
| 1/31 | 1,296.0 | 1,308.5 | 1,277.0 | 1,304.0 | -6.0 | -0.5 | 643,800 |
| 1/30 | 1,341.0 | 1,346.0 | 1,304.0 | 1,310.0 | -43.0 | -3.2 | 715,900 |
▶︎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