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
ー
円
(ー)
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 | 2,945.5 | +107.5 | +3.8 | 19,633,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 5,500.0 | 6,070.0 | 5,140.0 | 5,990.0 | +560.0 | +10.3 | 16,881,800 |
| 19/03 | 5,320.0 | 5,560.0 | 5,170.0 | 5,430.0 | +140.0 | +2.7 | 13,193,800 |
| 19/02 | 4,605.0 | 5,350.0 | 4,525.0 | 5,290.0 | +655.0 | +14.1 | 14,030,000 |
| 19/01 | 4,240.0 | 4,745.0 | 4,215.0 | 4,635.0 | +295.0 | +6.8 | 17,313,600 |
| 18/12 | 4,720.0 | 4,920.0 | 3,965.0 | 4,340.0 | -310.0 | -6.7 | 18,229,600 |
| 18/11 | 3,720.0 | 4,720.0 | 3,590.0 | 4,650.0 | +945.0 | +25.5 | 17,909,200 |
| 18/10 | 4,580.0 | 4,750.0 | 3,290.0 | 3,705.0 | -825.0 | -18.2 | 20,754,700 |
| 18/09 | 4,270.0 | 4,575.0 | 3,915.0 | 4,530.0 | +190.0 | +4.4 | 11,554,500 |
| 18/08 | 4,370.0 | 4,440.0 | 3,625.0 | 4,340.0 | -5.0 | -0.1 | 18,264,900 |
| 18/07 | 4,610.0 | 4,635.0 | 3,840.0 | 4,345.0 | -265.0 | -5.8 | 17,616,300 |
| 18/06 | 4,750.0 | 5,070.0 | 4,340.0 | 4,610.0 | -120.0 | -2.5 | 18,062,900 |
| 18/05 | 4,455.0 | 4,860.0 | 4,255.0 | 4,730.0 | +290.0 | +6.5 | 22,454,700 |
| 18/04 | 5,550.0 | 5,620.0 | 4,315.0 | 4,440.0 | -1,030.0 | -18.8 | 22,898,600 |
| 18/03 | 4,900.0 | 5,780.0 | 4,805.0 | 5,470.0 | +550.0 | +11.2 | 29,789,300 |
| 18/02 | 4,550.0 | 5,110.0 | 4,000.0 | 4,920.0 | +420.0 | +9.3 | 25,167,900 |
| 18/01 | 3,930.0 | 4,720.0 | 3,860.0 | 4,500.0 | +640.0 | +16.6 | 24,580,000 |
| 17/12 | 3,740.0 | 4,040.0 | 3,560.0 | 3,860.0 | +115.0 | +3.1 | 17,600,300 |
| 17/11 | 3,595.0 | 3,785.0 | 3,065.0 | 3,745.0 | +155.0 | +4.3 | 27,943,600 |
| 17/10 | 3,470.0 | 3,625.0 | 3,415.0 | 3,590.0 | +120.0 | +3.5 | 13,761,600 |
| 17/09 | 3,890.0 | 3,915.0 | 3,325.0 | 3,470.0 | -365.0 | -9.5 | 21,022,200 |
| 17/08 | 3,455.0 | 3,880.0 | 3,200.0 | 3,835.0 | +365.0 | +10.5 | 25,726,400 |
| 17/07 | 3,550.0 | 3,585.0 | 3,265.0 | 3,470.0 | -85.0 | -2.4 | 12,032,600 |
| 17/06 | 3,230.0 | 3,640.0 | 3,145.0 | 3,555.0 | +380.0 | +12.0 | 36,512,500 |
| 17/05 | 3,155.0 | 3,200.0 | 2,765.0 | 3,175.0 | -160.0 | -4.8 | 40,941,800 |
▶︎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
