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
1,885.9
円
(14:59)
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 |
|---|---|
| 2,549.0 (23/06/07) | 1,039.0 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,121.0 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,902.0 | 1,942.5 | 1,847.0 | 1,884.0 | +41.0 | +2.2 | 2,530,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 1,786.0 | 1,871.0 | 1,737.0 | 1,797.0 | -40.0 | -2.2 | 4,177,700 |
| 2/24 | 1,851.0 | 1,910.0 | 1,760.0 | 1,837.0 | -50.0 | -2.7 | 3,411,200 |
| 2/17 | 2,045.0 | 2,098.0 | 1,837.0 | 1,887.0 | -176.0 | -8.5 | 6,769,200 |
| 2/10 | 2,020.0 | 2,117.0 | 1,993.0 | 2,063.0 | +65.0 | +3.3 | 4,294,000 |
| 2/3 | 2,046.0 | 2,058.0 | 1,954.0 | 1,998.0 | -35.0 | -1.7 | 3,383,500 |
| 1/27 | 2,034.0 | 2,146.0 | 2,022.0 | 2,033.0 | +8.0 | +0.4 | 5,582,100 |
| 1/20 | 2,036.0 | 2,172.0 | 1,972.0 | 2,025.0 | -20.0 | -1.0 | 7,752,300 |
| 1/13 | 1,985.0 | 2,093.0 | 1,944.0 | 2,045.0 | +23.0 | +1.1 | 4,352,900 |
| 1/6 | 2,055.0 | 2,067.0 | 1,957.0 | 2,022.0 | -55.0 | -2.7 | 5,164,500 |
| 12/30 | 1,686.0 | 2,133.0 | 1,622.0 | 2,077.0 | +391.0 | +23.2 | 15,225,200 |
| 12/23 | 1,643.0 | 1,711.0 | 1,525.0 | 1,686.0 | +11.0 | +0.7 | 5,306,900 |
| 12/16 | 1,629.0 | 1,770.0 | 1,624.0 | 1,675.0 | +28.0 | +1.7 | 5,217,100 |
| 12/9 | 1,639.0 | 1,654.0 | 1,544.0 | 1,647.0 | -2.0 | -0.1 | 4,368,700 |
| 12/2 | 1,792.0 | 1,802.0 | 1,649.0 | 1,649.0 | -161.0 | -8.9 | 3,326,000 |
| 11/25 | 1,869.0 | 1,914.0 | 1,797.0 | 1,810.0 | -78.0 | -4.1 | 3,525,300 |
| 11/18 | 1,851.0 | 1,999.0 | 1,848.0 | 1,888.0 | +73.0 | +4.0 | 8,066,200 |
| 11/11 | 1,526.0 | 1,853.0 | 1,496.0 | 1,815.0 | +287.0 | +18.8 | 7,005,600 |
| 11/4 | 1,625.0 | 1,643.0 | 1,504.0 | 1,528.0 | -92.0 | -5.7 | 2,415,900 |
| 10/28 | 1,620.0 | 1,649.0 | 1,554.0 | 1,620.0 | +40.0 | +2.5 | 3,607,600 |
| 10/21 | 1,663.0 | 1,717.0 | 1,575.0 | 1,580.0 | -117.0 | -6.9 | 3,630,000 |
| 10/14 | 1,726.0 | 1,756.0 | 1,647.0 | 1,697.0 | -69.0 | -3.9 | 2,709,600 |
| 10/7 | 1,606.0 | 1,811.0 | 1,567.0 | 1,766.0 | +151.0 | +9.4 | 4,449,300 |
| 9/30 | 1,564.0 | 1,667.0 | 1,508.0 | 1,615.0 | -18.0 | -1.1 | 4,465,400 |
| 9/22 | 1,689.0 | 1,689.0 | 1,586.0 | 1,633.0 | -51.0 | -3.0 | 1,912,500 |
| 9/16 | 1,700.0 | 1,711.0 | 1,567.0 | 1,684.0 | +3.0 | +0.2 | 3,545,800 |
| 9/9 | 1,546.0 | 1,689.0 | 1,523.0 | 1,681.0 | +118.0 | +7.6 | 3,799,900 |
| 9/2 | 1,670.0 | 1,702.0 | 1,558.0 | 1,563.0 | -183.0 | -10.5 | 4,350,000 |
▶︎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