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
2,950
円
(21:20)
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,670.0 | 3,470.0 | 2,550.0 | 3,335.0 | +710.0 | +27.1 | 47,490,600 |
| 17/03 | 2,700.0 | 2,905.0 | 2,610.0 | 2,625.0 | -40.0 | -1.5 | 19,974,600 |
| 17/02 | 2,815.0 | 2,925.0 | 2,570.0 | 2,665.0 | -135.0 | -4.8 | 19,494,400 |
| 17/01 | 3,095.0 | 3,160.0 | 2,790.0 | 2,800.0 | -240.0 | -7.9 | 20,978,800 |
| 16/12 | 2,855.0 | 3,065.0 | 2,450.0 | 3,040.0 | +190.0 | +6.7 | 28,708,800 |
| 16/11 | 2,700.0 | 2,910.0 | 2,325.0 | 2,850.0 | +140.0 | +5.2 | 27,363,400 |
| 16/10 | 2,795.0 | 2,890.0 | 2,640.0 | 2,710.0 | -35.0 | -1.3 | 17,268,000 |
| 16/09 | 2,177.5 | 2,800.0 | 2,115.0 | 2,745.0 | +532.5 | +24.1 | 38,877,000 |
| 16/08 | 2,870.0 | 2,980.0 | 2,202.5 | 2,212.5 | -657.5 | -22.9 | 38,608,000 |
| 16/07 | 3,090.0 | 3,215.0 | 2,440.0 | 2,870.0 | -170.0 | -5.6 | 37,675,800 |
| 16/06 | 3,250.0 | 3,735.0 | 2,575.0 | 3,040.0 | -215.0 | -6.6 | 91,601,600 |
| 16/05 | 3,075.0 | 3,435.0 | 2,820.0 | 3,255.0 | +75.0 | +2.4 | 49,999,800 |
| 16/04 | 3,425.0 | 3,665.0 | 2,845.0 | 3,180.0 | -245.0 | -7.2 | 96,963,600 |
| 16/03 | 2,120.0 | 3,650.0 | 2,092.5 | 3,425.0 | +1,292.5 | +60.6 | 108,732,000 |
| 16/02 | 1,950.0 | 2,270.0 | 1,590.0 | 2,132.5 | +202.5 | +10.5 | 35,740,400 |
| 16/01 | 1,952.5 | 2,085.0 | 1,712.5 | 1,930.0 | -7.5 | -0.4 | 40,384,800 |
| 15/12 | 1,525.0 | 1,962.5 | 1,428.0 | 1,937.5 | +430.0 | +28.5 | 27,748,400 |
| 15/11 | 1,408.0 | 1,507.5 | 1,308.0 | 1,507.5 | +74.5 | +5.2 | 10,665,400 |
| 15/10 | 1,545.0 | 1,620.0 | 1,397.0 | 1,433.0 | -99.5 | -6.5 | 7,829,800 |
| 15/09 | 1,552.5 | 1,710.0 | 1,357.5 | 1,532.5 | -35.0 | -2.2 | 9,464,600 |
| 15/08 | 1,642.5 | 1,830.0 | 1,352.5 | 1,567.5 | -77.5 | -4.7 | 19,101,800 |
| 15/07 | 1,740.0 | 1,840.0 | 1,422.5 | 1,645.0 | -70.0 | -4.1 | 16,911,000 |
| 15/06 | 1,381.2 | 1,865.0 | 1,313.7 | 1,715.0 | +327.5 | +23.6 | 77,064,800 |
| 15/05 | 1,438.7 | 1,462.5 | 1,287.5 | 1,387.5 | -106.2 | -7.1 | 14,034,400 |
| 15/04 | 1,112.5 | 1,623.7 | 1,093.7 | 1,493.7 | +381.2 | +34.3 | 15,654,400 |
| 15/03 | 1,222.5 | 1,226.2 | 1,043.7 | 1,112.5 | -115.0 | -9.4 | 9,972,800 |
| 15/02 | 1,281.2 | 1,282.5 | 1,205.0 | 1,227.5 | -53.7 | -4.2 | 7,240,000 |
| 15/01 | 1,318.7 | 1,331.2 | 1,250.0 | 1,281.2 | -40.0 | -3.0 | 6,501,600 |
| 14/12 | 1,293.7 | 1,388.7 | 1,231.2 | 1,321.2 | +27.5 | +2.1 | 13,708,800 |
| 14/11 | 1,273.7 | 1,372.5 | 1,185.0 | 1,293.7 | +37.5 | +3.0 | 15,759,200 |
▶︎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
