！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
1,952.5
円
(14:55)
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 | 1,950.5 | -15.0 | -0.8 | 365,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,336.0 | 1,359.5 | 1,336.0 | 1,353.0 | +21.0 | +1.6 | 467,200 |
| 1/26 | 1,332.5 | 1,351.5 | 1,320.5 | 1,332.0 | -15.0 | -1.1 | 519,300 |
| 1/25 | 1,319.5 | 1,358.5 | 1,312.5 | 1,347.0 | -2.5 | -0.2 | 755,900 |
| 1/24 | 1,398.5 | 1,400.5 | 1,349.0 | 1,349.5 | -31.5 | -2.3 | 577,700 |
| 1/23 | 1,380.5 | 1,401.5 | 1,361.0 | 1,381.0 | +4.5 | +0.3 | 598,800 |
| 1/22 | 1,387.5 | 1,414.0 | 1,360.0 | 1,376.5 | -1.5 | -0.1 | 701,100 |
| 1/19 | 1,333.5 | 1,396.0 | 1,330.0 | 1,378.0 | +37.5 | +2.8 | 901,800 |
| 1/18 | 1,345.0 | 1,346.0 | 1,307.0 | 1,340.5 | -17.0 | -1.3 | 785,100 |
| 1/17 | 1,389.0 | 1,396.5 | 1,357.0 | 1,357.5 | -59.5 | -4.2 | 984,700 |
| 1/16 | 1,398.5 | 1,418.0 | 1,391.0 | 1,417.0 | +8.5 | +0.6 | 526,600 |
| 1/15 | 1,430.0 | 1,430.0 | 1,377.5 | 1,408.5 | -26.0 | -1.8 | 897,300 |
| 1/12 | 1,467.0 | 1,475.0 | 1,412.5 | 1,434.5 | -21.0 | -1.4 | 751,900 |
| 1/11 | 1,453.0 | 1,462.5 | 1,430.5 | 1,455.5 | +24.5 | +1.7 | 1,014,600 |
| 1/10 | 1,419.5 | 1,440.0 | 1,392.0 | 1,431.0 | +3.5 | +0.3 | 908,800 |
| 1/9 | 1,430.0 | 1,440.5 | 1,401.0 | 1,427.5 | +21.5 | +1.5 | 1,001,300 |
| 1/5 | 1,490.0 | 1,494.0 | 1,400.0 | 1,406.0 | -102.0 | -6.8 | 1,714,000 |
| 1/4 | 1,480.0 | 1,511.5 | 1,461.0 | 1,508.0 | +21.5 | +1.5 | 1,266,200 |
| 12/29 | 1,440.0 | 1,494.5 | 1,421.0 | 1,486.5 | +39.5 | +2.7 | 1,462,100 |
| 12/28 | 1,454.0 | 1,455.5 | 1,411.5 | 1,447.0 | -10.5 | -0.7 | 1,349,000 |
| 12/27 | 1,399.0 | 1,473.0 | 1,392.0 | 1,457.5 | +88.5 | +6.5 | 1,876,800 |
| 12/26 | 1,386.0 | 1,422.0 | 1,362.0 | 1,369.0 | -14.5 | -1.1 | 1,486,400 |
| 12/25 | 1,346.0 | 1,413.5 | 1,344.5 | 1,383.5 | +64.5 | +4.9 | 2,638,600 |
| 12/22 | 1,261.0 | 1,369.5 | 1,260.0 | 1,319.0 | +88.0 | +7.2 | 2,978,300 |
▶︎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