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
2,926.8
円
(14:30)
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) | 1,162.0 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,060.0 (24/10/21) | 1,224.5 (24/02/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,732.0 | 2,960.0 | 2,452.5 | 2,918.5 | +80.5 | +2.8 | 18,531,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,655.0 | 3,060.0 | 2,589.5 | 2,838.0 | +177.0 | +6.7 | 17,522,300 |
| 24/09 | 2,572.0 | 2,789.0 | 2,350.0 | 2,661.0 | +101.0 | +4.0 | 15,199,100 |
| 24/08 | 2,730.0 | 2,738.5 | 2,054.5 | 2,560.0 | -213.0 | -7.7 | 24,672,100 |
| 24/07 | 2,462.0 | 2,929.0 | 2,290.0 | 2,773.0 | +282.0 | +11.3 | 21,482,100 |
| 24/06 | 2,002.0 | 2,601.5 | 1,956.5 | 2,491.0 | +522.0 | +26.5 | 17,545,000 |
| 24/05 | 2,021.0 | 2,121.0 | 1,797.0 | 1,969.0 | -53.0 | -2.6 | 20,651,100 |
| 24/04 | 1,447.5 | 2,022.0 | 1,420.5 | 2,022.0 | +598.5 | +42.0 | 17,651,700 |
| 24/03 | 1,555.0 | 1,582.5 | 1,345.5 | 1,423.5 | -153.0 | -9.7 | 14,648,400 |
| 24/02 | 1,275.5 | 1,648.0 | 1,224.5 | 1,576.5 | +272.5 | +20.9 | 19,942,600 |
| 24/01 | 1,480.0 | 1,511.5 | 1,277.0 | 1,304.0 | -182.5 | -12.3 | 15,732,000 |
| 23/12 | 1,279.0 | 1,494.5 | 1,162.0 | 1,486.5 | +220.0 | +17.4 | 22,686,000 |
| 23/11 | 1,113.0 | 1,339.0 | 1,088.5 | 1,266.5 | +176.0 | +16.1 | 16,177,300 |
| 23/10 | 1,600.0 | 1,607.5 | 1,039.0 | 1,090.5 | -520.5 | -32.3 | 24,193,100 |
| 23/09 | 1,851.0 | 1,871.0 | 1,603.5 | 1,611.0 | -258.0 | -13.8 | 15,121,500 |
| 23/08 | 1,830.0 | 1,910.0 | 1,710.0 | 1,869.0 | +61.5 | +3.4 | 12,185,700 |
| 23/07 | 2,170.0 | 2,184.0 | 1,778.0 | 1,807.5 | -332.5 | -15.5 | 14,277,300 |
| 23/06 | 2,172.0 | 2,549.0 | 2,059.5 | 2,140.0 | -11.0 | -0.5 | 24,852,200 |
| 23/05 | 1,849.0 | 2,210.0 | 1,739.0 | 2,151.0 | +321.0 | +17.5 | 15,808,900 |
| 23/04 | 1,916.0 | 1,964.0 | 1,785.0 | 1,830.0 | -49.0 | -2.6 | 9,521,500 |
| 23/03 | 1,849.0 | 1,910.0 | 1,737.0 | 1,879.0 | +30.0 | +1.6 | 14,724,100 |
| 23/02 | 2,016.0 | 2,117.0 | 1,760.0 | 1,849.0 | -159.0 | -7.9 | 18,298,900 |
| 23/01 | 2,055.0 | 2,172.0 | 1,944.0 | 2,008.0 | -69.0 | -3.3 | 24,090,400 |
| 22/12 | 1,767.0 | 2,133.0 | 1,525.0 | 2,077.0 | +365.0 | +21.3 | 31,489,200 |
| 22/11 | 1,640.0 | 1,999.0 | 1,496.0 | 1,712.0 | +79.0 | +4.8 | 22,471,300 |
| 22/10 | 1,606.0 | 1,811.0 | 1,554.0 | 1,633.0 | +18.0 | +1.1 | 14,892,900 |
| 22/09 | 1,637.0 | 1,711.0 | 1,508.0 | 1,615.0 | -66.0 | -3.9 | 15,655,000 |
| 22/08 | 1,654.0 | 1,797.0 | 1,476.0 | 1,681.0 | +26.0 | +1.6 | 20,092,600 |
| 22/07 | 1,400.0 | 1,664.0 | 1,359.0 | 1,655.0 | +233.0 | +16.4 | 22,537,600 |
| 22/06 | 1,602.0 | 1,648.0 | 1,204.0 | 1,422.0 | -189.0 | -11.7 | 26,712,200 |
| 22/05 | 2,071.0 | 2,071.0 | 1,526.0 | 1,611.0 | -491.0 | -23.4 | 18,070,800 |
▶︎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
