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
2,650
円
(23:09)
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 |
|---|---|
| 2,929.0 (24/07/18) | 1,039.0 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,929.0 (24/07/18) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,574.5 | 2,789.0 | 2,537.5 | 2,719.5 | +183.5 | +7.2 | 4,939,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/30 | 4,755.0 | 4,905.0 | 4,480.0 | 4,505.0 | -155.0 | -3.3 | 2,784,600 |
| 7/21 | 4,750.0 | 4,750.0 | 4,625.0 | 4,660.0 | -110.0 | -2.3 | 813,400 |
| 7/16 | 4,935.0 | 4,950.0 | 4,710.0 | 4,770.0 | -65.0 | -1.3 | 1,638,100 |
| 7/9 | 5,220.0 | 5,310.0 | 4,780.0 | 4,835.0 | -435.0 | -8.3 | 1,750,400 |
| 7/2 | 5,300.0 | 5,510.0 | 5,200.0 | 5,270.0 | -130.0 | -2.4 | 1,768,200 |
| 6/25 | 5,360.0 | 5,560.0 | 5,270.0 | 5,400.0 | 0 | 0.0 | 1,437,900 |
| 6/18 | 5,080.0 | 5,470.0 | 5,020.0 | 5,400.0 | +340.0 | +6.7 | 1,834,400 |
| 6/11 | 4,840.0 | 5,100.0 | 4,770.0 | 5,060.0 | +295.0 | +6.2 | 1,529,900 |
| 6/4 | 5,130.0 | 5,200.0 | 4,750.0 | 4,765.0 | -325.0 | -6.4 | 1,673,900 |
| 5/28 | 4,960.0 | 5,110.0 | 4,905.0 | 5,090.0 | +170.0 | +3.5 | 2,798,800 |
| 5/21 | 4,890.0 | 4,970.0 | 4,750.0 | 4,920.0 | +100.0 | +2.1 | 1,618,000 |
| 5/14 | 4,785.0 | 4,915.0 | 4,600.0 | 4,820.0 | +50.0 | +1.1 | 2,040,600 |
| 5/7 | 4,765.0 | 4,850.0 | 4,740.0 | 4,770.0 | +85.0 | +1.8 | 883,200 |
| 4/30 | 4,855.0 | 4,900.0 | 4,575.0 | 4,685.0 | -205.0 | -4.2 | 1,560,600 |
| 4/23 | 4,910.0 | 4,940.0 | 4,765.0 | 4,890.0 | +15.0 | +0.3 | 1,632,400 |
| 4/16 | 4,950.0 | 4,965.0 | 4,760.0 | 4,875.0 | -50.0 | -1.0 | 1,441,700 |
▶︎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
