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
2,275
円
(23:12)
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 |
|---|---|
| 2,336.5 (23/06/23) | 1,039.0 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,269.5 (24/06/17) | 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,246.0 | 2,289.0 | 2,163.5 | 2,272.0 | +76.0 | +3.5 | 5,286,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/25 | 2,009.0 | 2,048.0 | 1,826.0 | 1,948.0 | -117.0 | -5.7 | 3,917,500 |
| 2/18 | 1,995.0 | 2,218.0 | 1,961.0 | 2,065.0 | +9.0 | +0.4 | 5,030,800 |
| 2/10 | 2,123.0 | 2,130.0 | 1,915.0 | 2,056.0 | -17.0 | -0.8 | 4,743,700 |
| 2/4 | 1,947.0 | 2,191.0 | 1,925.0 | 2,073.0 | +164.0 | +8.6 | 4,875,100 |
| 1/28 | 2,178.0 | 2,226.0 | 1,876.0 | 1,909.0 | -319.0 | -14.3 | 6,104,700 |
| 1/21 | 2,402.0 | 2,428.0 | 2,155.0 | 2,228.0 | -145.0 | -6.1 | 4,237,000 |
| 1/14 | 2,304.0 | 2,452.0 | 2,271.0 | 2,373.0 | +69.0 | +3.0 | 3,874,900 |
| 1/7 | 2,552.0 | 2,613.0 | 2,240.0 | 2,304.0 | -241.0 | -9.5 | 6,303,100 |
| 12/30 | 2,800.0 | 2,800.0 | 2,521.0 | 2,545.0 | -242.0 | -8.7 | 4,268,100 |
| 12/24 | 2,748.0 | 2,944.0 | 2,721.0 | 2,787.0 | +169.0 | +6.5 | 9,769,100 |
| 12/17 | 2,774.0 | 2,810.0 | 2,595.0 | 2,618.0 | -161.0 | -5.8 | 4,565,800 |
| 12/10 | 2,676.0 | 2,824.0 | 2,580.0 | 2,779.0 | +95.0 | +3.5 | 6,039,800 |
| 12/3 | 2,766.0 | 2,935.0 | 2,632.0 | 2,684.0 | -132.0 | -4.7 | 22,360,400 |
| 11/26 | 2,730.0 | 2,965.0 | 2,708.0 | 2,816.0 | +111.0 | +4.1 | 7,897,700 |
| 11/19 | 2,830.0 | 2,986.0 | 2,690.0 | 2,705.0 | -125.0 | -4.4 | 8,453,800 |
| 11/12 | 2,800.0 | 2,839.0 | 2,487.0 | 2,830.0 | -10.0 | -0.4 | 7,898,700 |
| 11/5 | 2,765.0 | 2,894.0 | 2,678.0 | 2,840.0 | +87.0 | +3.2 | 5,450,000 |
| 10/29 | 2,496.0 | 2,830.0 | 2,445.0 | 2,753.0 | +204.0 | +8.0 | 10,902,000 |
| 10/22 | 2,712.0 | 2,776.0 | 2,546.0 | 2,549.0 | -162.0 | -6.0 | 8,199,400 |
| 10/15 | 2,998.0 | 3,005.0 | 2,512.0 | 2,711.0 | -272.0 | -9.1 | 13,100,200 |
| 10/8 | 3,605.0 | 3,615.0 | 2,893.0 | 2,983.0 | -572.0 | -16.1 | 7,586,300 |
| 10/1 | 3,785.0 | 3,810.0 | 3,520.0 | 3,555.0 | -245.0 | -6.5 | 2,786,000 |
| 9/24 | 3,790.0 | 3,840.0 | 3,730.0 | 3,800.0 | -75.0 | -1.9 | 1,481,900 |
| 9/17 | 3,950.0 | 4,005.0 | 3,750.0 | 3,875.0 | -85.0 | -2.2 | 2,639,000 |
| 9/10 | 4,025.0 | 4,140.0 | 3,915.0 | 3,960.0 | -30.0 | -0.8 | 2,949,000 |
| 9/3 | 3,950.0 | 4,050.0 | 3,860.0 | 3,990.0 | +60.0 | +1.5 | 4,359,400 |
| 8/27 | 3,950.0 | 4,040.0 | 3,810.0 | 3,930.0 | -30.0 | -0.8 | 2,872,000 |
| 8/20 | 4,195.0 | 4,210.0 | 3,960.0 | 3,960.0 | -290.0 | -6.8 | 2,193,000 |
| 8/13 | 3,970.0 | 4,305.0 | 3,910.0 | 4,250.0 | +215.0 | +5.3 | 2,739,000 |
| 8/6 | 4,605.0 | 4,630.0 | 3,985.0 | 4,035.0 | -470.0 | -10.4 | 3,728,000 |
▶︎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