！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,021.0 | 2,121.0 | 1,897.5 | 1,962.0 | -60.0 | -3.0 | 8,947,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,600.0 | 3,615.0 | 2,445.0 | 2,753.0 | -887.0 | -24.4 | 40,408,600 |
| 21/09 | 3,885.0 | 4,140.0 | 3,595.0 | 3,640.0 | -240.0 | -6.2 | 11,807,100 |
| 21/08 | 4,605.0 | 4,630.0 | 3,810.0 | 3,880.0 | -625.0 | -13.9 | 13,319,500 |
| 21/07 | 5,490.0 | 5,500.0 | 4,480.0 | 4,505.0 | -945.0 | -17.3 | 7,536,200 |
| 21/06 | 5,100.0 | 5,560.0 | 4,750.0 | 5,450.0 | +320.0 | +6.2 | 7,379,000 |
| 21/05 | 4,765.0 | 5,200.0 | 4,600.0 | 5,130.0 | +445.0 | +9.5 | 7,656,200 |
| 21/04 | 5,100.0 | 5,190.0 | 4,575.0 | 4,685.0 | -375.0 | -7.4 | 7,533,000 |
| 21/03 | 5,060.0 | 5,280.0 | 4,675.0 | 5,060.0 | -10.0 | -0.2 | 12,125,800 |
| 21/02 | 6,140.0 | 6,540.0 | 5,050.0 | 5,070.0 | -1,040.0 | -17.0 | 10,994,300 |
| 21/01 | 5,270.0 | 6,150.0 | 5,180.0 | 6,110.0 | +870.0 | +16.6 | 9,808,100 |
| 20/12 | 5,290.0 | 5,620.0 | 5,150.0 | 5,240.0 | -80.0 | -1.5 | 8,742,600 |
| 20/11 | 4,850.0 | 5,330.0 | 4,675.0 | 5,320.0 | +495.0 | +10.3 | 11,108,600 |
| 20/10 | 4,865.0 | 5,180.0 | 4,645.0 | 4,825.0 | -95.0 | -1.9 | 7,896,300 |
| 20/09 | 4,295.0 | 5,160.0 | 4,150.0 | 4,920.0 | +615.0 | +14.3 | 10,319,200 |
| 20/08 | 4,225.0 | 4,735.0 | 4,135.0 | 4,305.0 | +60.0 | +1.4 | 8,799,700 |
| 20/07 | 4,945.0 | 4,950.0 | 4,245.0 | 4,245.0 | -695.0 | -14.1 | 11,905,400 |
| 20/06 | 4,885.0 | 5,540.0 | 4,585.0 | 4,940.0 | +105.0 | +2.2 | 15,759,000 |
| 20/05 | 4,190.0 | 4,975.0 | 3,925.0 | 4,835.0 | +785.0 | +19.4 | 15,080,500 |
| 20/04 | 3,735.0 | 4,090.0 | 3,165.0 | 4,050.0 | +280.0 | +7.4 | 17,119,400 |
| 20/03 | 4,265.0 | 4,780.0 | 3,585.0 | 3,770.0 | -530.0 | -12.3 | 26,828,500 |
| 20/02 | 5,140.0 | 5,560.0 | 4,200.0 | 4,300.0 | -940.0 | -17.9 | 10,600,700 |
| 20/01 | 5,500.0 | 5,760.0 | 5,240.0 | 5,240.0 | -360.0 | -6.4 | 7,268,200 |
| 19/12 | 5,120.0 | 5,690.0 | 4,985.0 | 5,600.0 | +570.0 | +11.3 | 9,681,800 |
| 19/11 | 5,420.0 | 5,540.0 | 4,585.0 | 5,030.0 | -430.0 | -7.9 | 17,310,700 |
| 19/10 | 5,130.0 | 5,490.0 | 4,835.0 | 5,460.0 | +330.0 | +6.4 | 13,032,200 |
| 19/09 | 5,570.0 | 5,610.0 | 5,020.0 | 5,130.0 | -440.0 | -7.9 | 11,484,900 |
| 19/08 | 6,050.0 | 6,240.0 | 5,450.0 | 5,570.0 | -540.0 | -8.8 | 15,205,500 |
| 19/07 | 5,640.0 | 6,130.0 | 5,510.0 | 6,110.0 | +600.0 | +10.9 | 11,093,100 |
| 19/06 | 5,300.0 | 5,900.0 | 5,180.0 | 5,510.0 | +100.0 | +1.9 | 13,013,300 |
| 19/05 | 6,060.0 | 6,200.0 | 5,170.0 | 5,410.0 | -580.0 | -9.7 | 23,005,300 |
▶︎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