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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,766.0 | 3,028.0 | 2,731.0 | 2,941.5 | +203.5 | +7.4 | 5,385,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,740.0 | 2,752.0 | 2,452.5 | 2,738.0 | -146.5 | -5.1 | 6,095,800 |
| 11/15 | 2,840.0 | 2,960.0 | 2,562.0 | 2,884.5 | +86.0 | +3.1 | 6,301,000 |
| 11/8 | 2,732.0 | 2,907.0 | 2,731.0 | 2,798.5 | +98.5 | +3.7 | 2,517,800 |
| 11/1 | 2,700.0 | 2,866.0 | 2,693.0 | 2,700.0 | +14.5 | +0.5 | 3,206,100 |
| 10/25 | 2,950.0 | 3,060.0 | 2,672.5 | 2,685.5 | -264.5 | -9.0 | 3,819,400 |
| 10/18 | 2,740.0 | 2,959.0 | 2,711.0 | 2,950.0 | +210.0 | +7.7 | 3,755,800 |
| 10/11 | 2,900.0 | 2,949.0 | 2,675.5 | 2,740.0 | -96.0 | -3.4 | 3,841,900 |
| 10/4 | 2,619.5 | 2,850.0 | 2,589.5 | 2,836.0 | +116.5 | +4.3 | 4,546,700 |
| 9/27 | 2,574.5 | 2,789.0 | 2,537.5 | 2,719.5 | +183.5 | +7.2 | 3,820,400 |
| 9/20 | 2,452.5 | 2,631.5 | 2,350.0 | 2,536.0 | +68.5 | +2.8 | 3,134,500 |
| 9/13 | 2,421.0 | 2,606.0 | 2,410.5 | 2,467.5 | -56.5 | -2.2 | 2,810,400 |
| 9/6 | 2,572.0 | 2,705.0 | 2,471.0 | 2,524.0 | -36.0 | -1.4 | 4,543,200 |
| 8/30 | 2,182.0 | 2,652.5 | 2,141.5 | 2,560.0 | +378.5 | +17.4 | 6,405,700 |
| 8/23 | 2,310.0 | 2,424.0 | 2,160.0 | 2,181.5 | -55.5 | -2.5 | 4,661,300 |
| 8/16 | 2,320.0 | 2,348.5 | 2,081.5 | 2,237.0 | -88.5 | -3.8 | 5,000,400 |
| 8/9 | 2,274.5 | 2,531.0 | 2,054.5 | 2,325.5 | -166.5 | -6.7 | 6,415,900 |
| 8/2 | 2,660.0 | 2,875.5 | 2,480.0 | 2,492.0 | -158.5 | -6.0 | 4,575,000 |
| 7/26 | 2,811.0 | 2,864.0 | 2,617.0 | 2,650.5 | -178.0 | -6.3 | 3,995,100 |
| 7/19 | 2,810.0 | 2,929.0 | 2,719.5 | 2,828.5 | +28.5 | +1.0 | 4,036,400 |
| 7/12 | 2,490.5 | 2,818.0 | 2,438.0 | 2,800.0 | +290.0 | +11.6 | 5,915,400 |
| 7/5 | 2,462.0 | 2,572.0 | 2,290.0 | 2,510.0 | +19.0 | +0.8 | 5,149,000 |
| 6/28 | 2,296.5 | 2,601.5 | 2,288.5 | 2,491.0 | +219.0 | +9.6 | 6,549,700 |
| 6/21 | 2,246.0 | 2,289.0 | 2,163.5 | 2,272.0 | +76.0 | +3.5 | 4,143,000 |
| 6/14 | 2,087.0 | 2,229.0 | 2,080.5 | 2,196.0 | +109.0 | +5.2 | 3,388,500 |
| 6/7 | 2,002.0 | 2,139.0 | 1,956.5 | 2,087.0 | +118.0 | +6.0 | 3,463,800 |
| 5/31 | 1,975.5 | 2,033.5 | 1,921.0 | 1,969.0 | +32.5 | +1.7 | 3,709,300 |
| 5/24 | 1,902.0 | 1,972.0 | 1,847.0 | 1,936.5 | +93.5 | +5.1 | 3,387,700 |
| 5/17 | 1,922.0 | 2,070.0 | 1,797.0 | 1,843.0 | -119.0 | -6.1 | 5,046,500 |
| 5/10 | 2,000.0 | 2,021.5 | 1,897.5 | 1,962.0 | -33.0 | -1.7 | 3,267,000 |
| 5/2 | 1,917.0 | 2,121.0 | 1,910.0 | 1,995.0 | +373.0 | +23.0 | 6,743,800 |
▶︎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
