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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,677.5 | 1,722.0 | 1,603.5 | 1,611.0 | -78.0 | -4.6 | 3,857,400 |
| 9/22 | 1,678.0 | 1,747.0 | 1,630.0 | 1,689.0 | -6.0 | -0.4 | 4,072,800 |
| 9/15 | 1,730.0 | 1,734.0 | 1,636.5 | 1,695.0 | -54.0 | -3.1 | 4,022,800 |
| 9/8 | 1,858.0 | 1,871.0 | 1,729.0 | 1,749.0 | -109.0 | -5.9 | 2,799,200 |
| 9/1 | 1,838.5 | 1,910.0 | 1,803.0 | 1,858.0 | +48.0 | +2.7 | 2,148,100 |
| 8/25 | 1,742.0 | 1,838.0 | 1,742.0 | 1,810.0 | +79.5 | +4.6 | 2,303,800 |
| 8/18 | 1,860.0 | 1,879.5 | 1,717.0 | 1,730.5 | -149.0 | -7.9 | 2,687,200 |
| 8/10 | 1,770.0 | 1,901.0 | 1,710.0 | 1,879.5 | +85.5 | +4.8 | 3,323,900 |
| 8/4 | 1,833.0 | 1,848.5 | 1,773.5 | 1,794.0 | -28.5 | -1.6 | 2,944,100 |
| 7/28 | 1,825.0 | 1,904.0 | 1,792.0 | 1,822.5 | +15.5 | +0.9 | 4,425,100 |
| 7/21 | 1,870.0 | 1,914.0 | 1,778.0 | 1,807.0 | -90.0 | -4.7 | 3,453,200 |
| 7/14 | 1,991.0 | 2,004.0 | 1,877.0 | 1,897.0 | -88.0 | -4.4 | 2,806,300 |
| 7/7 | 2,170.0 | 2,184.0 | 1,966.0 | 1,985.0 | -155.0 | -7.2 | 2,740,600 |
| 6/30 | 2,161.0 | 2,215.0 | 2,059.5 | 2,140.0 | -54.0 | -2.5 | 4,352,300 |
| 6/23 | 2,278.5 | 2,336.5 | 2,159.0 | 2,194.0 | -34.5 | -1.6 | 4,096,000 |
| 6/16 | 2,396.5 | 2,424.5 | 2,202.5 | 2,228.5 | -129.5 | -5.5 | 4,769,400 |
| 6/9 | 2,393.0 | 2,549.0 | 2,330.5 | 2,358.0 | +3.0 | +0.1 | 8,487,800 |
| 6/2 | 1,957.0 | 2,387.0 | 1,926.0 | 2,355.0 | +453.0 | +23.8 | 7,702,500 |
| 5/26 | 2,023.0 | 2,079.0 | 1,882.0 | 1,902.0 | -111.0 | -5.5 | 3,344,200 |
| 5/19 | 1,809.0 | 2,039.0 | 1,766.0 | 2,013.0 | +230.0 | +12.9 | 4,599,200 |
| 5/12 | 1,840.0 | 1,877.0 | 1,739.0 | 1,783.0 | -41.0 | -2.3 | 2,594,600 |
| 5/2 | 1,849.0 | 1,859.0 | 1,788.0 | 1,824.0 | -6.0 | -0.3 | 715,100 |
| 4/28 | 1,890.0 | 1,903.0 | 1,785.0 | 1,830.0 | -31.0 | -1.7 | 2,184,900 |
| 4/21 | 1,937.0 | 1,964.0 | 1,846.0 | 1,861.0 | -75.0 | -3.9 | 2,218,800 |
| 4/14 | 1,922.0 | 1,960.0 | 1,876.0 | 1,936.0 | +14.0 | +0.7 | 2,187,300 |
| 4/7 | 1,916.0 | 1,953.0 | 1,816.0 | 1,922.0 | +43.0 | +2.3 | 2,930,500 |
| 3/31 | 1,795.0 | 1,910.0 | 1,747.0 | 1,879.0 | +87.0 | +4.9 | 3,177,000 |
| 3/24 | 1,826.0 | 1,839.0 | 1,771.0 | 1,792.0 | -32.0 | -1.8 | 2,359,100 |
| 3/17 | 1,800.0 | 1,824.0 | 1,755.0 | 1,824.0 | -16.0 | -0.9 | 3,012,400 |
| 3/10 | 1,822.0 | 1,883.0 | 1,782.0 | 1,840.0 | +43.0 | +2.4 | 3,677,500 |
▶︎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
