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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,478.5 | 1,650.5 | 1,474.0 | 1,622.0 | +153.5 | +10.5 | 4,407,600 |
| 4/19 | 1,520.0 | 1,563.0 | 1,431.0 | 1,468.5 | -78.5 | -5.1 | 3,567,200 |
| 4/12 | 1,500.0 | 1,586.0 | 1,496.5 | 1,547.0 | +49.5 | +3.3 | 3,837,300 |
| 4/5 | 1,447.5 | 1,530.0 | 1,420.5 | 1,497.5 | +74.0 | +5.2 | 4,336,400 |
| 3/29 | 1,419.5 | 1,461.0 | 1,378.5 | 1,423.5 | +1.5 | +0.1 | 2,669,700 |
| 3/22 | 1,355.0 | 1,454.0 | 1,351.0 | 1,422.0 | +66.5 | +4.9 | 2,437,800 |
| 3/15 | 1,400.0 | 1,473.5 | 1,345.5 | 1,355.5 | -67.5 | -4.7 | 3,654,200 |
| 3/8 | 1,522.0 | 1,541.0 | 1,380.5 | 1,423.0 | -110.5 | -7.2 | 5,121,300 |
| 3/1 | 1,539.0 | 1,648.0 | 1,511.5 | 1,533.5 | +4.5 | +0.3 | 4,000,400 |
| 2/22 | 1,520.0 | 1,642.0 | 1,506.5 | 1,529.0 | +24.0 | +1.6 | 4,801,300 |
| 2/16 | 1,304.0 | 1,567.5 | 1,242.0 | 1,505.0 | +223.0 | +17.4 | 6,662,800 |
| 2/9 | 1,239.0 | 1,346.5 | 1,224.5 | 1,282.0 | +55.5 | +4.5 | 3,594,500 |
| 2/2 | 1,336.0 | 1,359.5 | 1,226.5 | 1,226.5 | -105.5 | -7.9 | 3,475,900 |
| 1/26 | 1,387.5 | 1,414.0 | 1,312.5 | 1,332.0 | -46.0 | -3.3 | 3,152,800 |
| 1/19 | 1,430.0 | 1,430.0 | 1,307.0 | 1,378.0 | -56.5 | -3.9 | 4,095,500 |
| 1/12 | 1,430.0 | 1,475.0 | 1,392.0 | 1,434.5 | +28.5 | +2.0 | 3,676,600 |
| 1/5 | 1,480.0 | 1,511.5 | 1,400.0 | 1,406.0 | -80.5 | -5.4 | 2,980,200 |
| 12/29 | 1,346.0 | 1,494.5 | 1,344.5 | 1,486.5 | +167.5 | +12.7 | 8,812,900 |
| 12/22 | 1,193.0 | 1,369.5 | 1,181.5 | 1,319.0 | +96.0 | +7.9 | 6,082,400 |
| 12/15 | 1,185.0 | 1,235.0 | 1,176.5 | 1,223.0 | +54.5 | +4.7 | 3,278,000 |
| 12/8 | 1,259.5 | 1,307.0 | 1,162.0 | 1,168.5 | -95.5 | -7.6 | 3,833,400 |
| 12/1 | 1,230.5 | 1,289.0 | 1,185.0 | 1,264.0 | +29.0 | +2.4 | 3,924,500 |
| 11/24 | 1,228.5 | 1,272.5 | 1,205.0 | 1,235.0 | -17.0 | -1.4 | 3,163,700 |
| 11/17 | 1,295.0 | 1,339.0 | 1,202.5 | 1,252.0 | -36.0 | -2.8 | 3,678,000 |
| 11/10 | 1,224.0 | 1,299.0 | 1,203.0 | 1,288.0 | +105.0 | +8.9 | 4,347,300 |
| 11/2 | 1,100.0 | 1,189.0 | 1,050.0 | 1,183.0 | +80.0 | +7.3 | 4,014,400 |
| 10/27 | 1,261.0 | 1,315.0 | 1,039.0 | 1,103.0 | -153.0 | -12.2 | 7,327,900 |
| 10/20 | 1,358.0 | 1,373.5 | 1,247.5 | 1,256.0 | -139.5 | -10.0 | 5,498,000 |
| 10/13 | 1,490.0 | 1,496.5 | 1,392.5 | 1,395.5 | -92.5 | -6.2 | 3,160,700 |
| 10/6 | 1,600.0 | 1,607.5 | 1,414.5 | 1,488.0 | -123.0 | -7.6 | 5,935,200 |
▶︎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
