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
2,650
円
取引時間外
(23:09)
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 |
|---|---|
| 2,929.0 (24/07/18) | 1,039.0 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,929.0 (24/07/18) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,574.5 | 2,789.0 | 2,537.5 | 2,719.5 | +183.5 | +7.2 | 4,939,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 5,560.0 | 5,930.0 | 5,510.0 | 5,880.0 | +290.0 | +5.2 | 2,129,400 |
| 7/12 | 5,850.0 | 5,860.0 | 5,530.0 | 5,590.0 | -330.0 | -5.6 | 2,396,900 |
| 7/5 | 5,640.0 | 5,950.0 | 5,580.0 | 5,920.0 | +410.0 | +7.4 | 2,874,900 |
| 6/28 | 5,380.0 | 5,540.0 | 5,250.0 | 5,510.0 | +130.0 | +2.4 | 2,564,100 |
| 6/21 | 5,740.0 | 5,760.0 | 5,340.0 | 5,380.0 | -380.0 | -6.6 | 3,814,900 |
| 6/14 | 5,830.0 | 5,900.0 | 5,650.0 | 5,760.0 | +20.0 | +0.4 | 2,957,900 |
| 6/7 | 5,300.0 | 5,780.0 | 5,180.0 | 5,740.0 | +330.0 | +6.1 | 3,676,400 |
| 5/31 | 5,260.0 | 5,580.0 | 5,170.0 | 5,410.0 | +110.0 | +2.1 | 10,077,200 |
| 5/24 | 5,660.0 | 5,730.0 | 5,270.0 | 5,300.0 | -400.0 | -7.0 | 4,196,300 |
| 5/17 | 5,890.0 | 5,900.0 | 5,510.0 | 5,700.0 | -150.0 | -2.6 | 5,368,500 |
| 5/10 | 6,060.0 | 6,200.0 | 5,780.0 | 5,850.0 | -140.0 | -2.3 | 3,363,300 |
| 4/26 | 5,990.0 | 6,070.0 | 5,730.0 | 5,990.0 | +40.0 | +0.7 | 3,718,000 |
| 4/19 | 5,760.0 | 5,950.0 | 5,750.0 | 5,950.0 | +260.0 | +4.6 | 3,823,600 |
| 4/12 | 5,320.0 | 5,880.0 | 5,310.0 | 5,690.0 | +370.0 | +7.0 | 5,528,800 |
| 4/5 | 5,500.0 | 5,530.0 | 5,140.0 | 5,320.0 | -110.0 | -2.0 | 3,811,400 |
| 3/29 | 5,200.0 | 5,440.0 | 5,170.0 | 5,430.0 | +80.0 | +1.5 | 4,198,000 |
| 3/22 | 5,490.0 | 5,520.0 | 5,310.0 | 5,350.0 | -90.0 | -1.7 | 1,817,800 |
| 3/15 | 5,370.0 | 5,480.0 | 5,270.0 | 5,440.0 | +110.0 | +2.1 | 2,686,900 |
| 3/8 | 5,490.0 | 5,560.0 | 5,270.0 | 5,330.0 | -100.0 | -1.8 | 3,668,900 |
| 3/1 | 5,100.0 | 5,470.0 | 5,050.0 | 5,430.0 | +380.0 | +7.5 | 3,861,200 |
| 2/22 | 5,050.0 | 5,150.0 | 4,985.0 | 5,050.0 | +115.0 | +2.3 | 3,163,400 |
| 2/15 | 4,700.0 | 4,950.0 | 4,680.0 | 4,935.0 | +370.0 | +8.1 | 3,252,200 |
| 2/8 | 4,650.0 | 4,815.0 | 4,525.0 | 4,565.0 | -45.0 | -1.0 | 4,009,600 |
| 2/1 | 4,515.0 | 4,690.0 | 4,420.0 | 4,610.0 | +90.0 | +2.0 | 4,718,900 |
| 1/25 | 4,535.0 | 4,610.0 | 4,215.0 | 4,520.0 | +35.0 | +0.8 | 4,506,400 |
| 1/18 | 4,375.0 | 4,555.0 | 4,370.0 | 4,485.0 | 0 | 0.0 | 2,790,700 |
| 1/11 | 4,430.0 | 4,745.0 | 4,385.0 | 4,485.0 | +225.0 | +5.3 | 4,940,300 |
| 1/4 | 4,240.0 | 4,385.0 | 4,230.0 | 4,260.0 | -80.0 | -1.8 | 923,100 |
| 12/28 | 4,080.0 | 4,510.0 | 3,965.0 | 4,340.0 | ー | ー | 3,689,600 |
▶︎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
