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
2,539
円
(09:49)
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 |
|---|---|
| 2,601.5 (24/06/27) | 1,039.0 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,601.5 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,296.5 | 2,601.5 | 2,288.5 | 2,540.5 | +268.5 | +11.8 | 5,660,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 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 |
| 8/26 | 1,678.0 | 1,797.0 | 1,577.0 | 1,746.0 | +28.0 | +1.6 | 4,601,100 |
| 8/19 | 1,651.0 | 1,754.0 | 1,620.0 | 1,718.0 | +104.0 | +6.4 | 4,273,500 |
| 8/12 | 1,664.0 | 1,709.0 | 1,476.0 | 1,614.0 | -63.0 | -3.8 | 4,698,700 |
| 8/5 | 1,654.0 | 1,712.0 | 1,561.0 | 1,677.0 | +22.0 | +1.3 | 4,100,700 |
| 7/29 | 1,542.0 | 1,664.0 | 1,528.0 | 1,655.0 | +73.0 | +4.6 | 7,423,400 |
| 7/22 | 1,547.0 | 1,624.0 | 1,474.0 | 1,582.0 | +53.0 | +3.5 | 3,273,500 |
| 7/15 | 1,592.0 | 1,594.0 | 1,493.0 | 1,529.0 | -33.0 | -2.1 | 5,138,200 |
| 7/8 | 1,407.0 | 1,570.0 | 1,376.0 | 1,562.0 | +191.0 | +13.9 | 5,593,800 |
| 7/1 | 1,373.0 | 1,470.0 | 1,359.0 | 1,371.0 | +34.0 | +2.5 | 5,311,800 |
| 6/24 | 1,264.0 | 1,341.0 | 1,204.0 | 1,337.0 | +99.0 | +8.0 | 5,781,800 |
| 6/17 | 1,439.0 | 1,443.0 | 1,217.0 | 1,238.0 | -247.0 | -16.6 | 8,094,900 |
| 6/10 | 1,478.0 | 1,557.0 | 1,432.0 | 1,485.0 | -21.0 | -1.4 | 5,404,000 |
| 6/3 | 1,580.0 | 1,655.0 | 1,495.0 | 1,506.0 | -41.0 | -2.7 | 5,888,700 |
| 5/27 | 1,687.0 | 1,747.0 | 1,526.0 | 1,547.0 | -84.0 | -5.2 | 4,783,800 |
| 5/20 | 1,833.0 | 1,878.0 | 1,561.0 | 1,631.0 | -162.0 | -9.0 | 4,910,200 |
| 5/13 | 1,900.0 | 1,969.0 | 1,738.0 | 1,793.0 | -151.0 | -7.8 | 4,034,100 |
| 5/6 | 2,071.0 | 2,071.0 | 1,924.0 | 1,944.0 | -158.0 | -7.5 | 1,682,400 |
| 4/28 | 1,900.0 | 2,114.0 | 1,898.0 | 2,102.0 | +173.0 | +9.0 | 3,373,700 |
| 4/22 | 2,140.0 | 2,160.0 | 1,904.0 | 1,929.0 | -236.0 | -10.9 | 3,278,300 |
| 4/15 | 2,266.0 | 2,299.0 | 2,112.0 | 2,165.0 | -115.0 | -5.0 | 2,719,500 |
| 4/8 | 2,151.0 | 2,342.0 | 2,109.0 | 2,280.0 | +130.0 | +6.1 | 3,375,000 |
| 4/1 | 2,080.0 | 2,224.0 | 2,017.0 | 2,150.0 | +20.0 | +0.9 | 2,853,400 |
| 3/25 | 2,025.0 | 2,147.0 | 1,963.0 | 2,130.0 | +95.0 | +4.7 | 3,339,600 |
| 3/18 | 1,720.0 | 2,045.0 | 1,715.0 | 2,035.0 | +307.0 | +17.8 | 5,068,400 |
| 3/11 | 1,863.0 | 1,890.0 | 1,718.0 | 1,728.0 | -187.0 | -9.8 | 4,675,700 |
▶︎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