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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 5,090.0 | 5,110.0 | 4,900.0 | 4,925.0 | -185.0 | -3.6 | 2,279,500 |
| 4/2 | 5,200.0 | 5,250.0 | 5,050.0 | 5,110.0 | -40.0 | -0.8 | 2,283,700 |
| 3/26 | 5,180.0 | 5,280.0 | 4,925.0 | 5,150.0 | +20.0 | +0.4 | 2,831,700 |
| 3/19 | 4,960.0 | 5,200.0 | 4,830.0 | 5,130.0 | +180.0 | +3.6 | 2,502,200 |
| 3/12 | 4,955.0 | 4,980.0 | 4,675.0 | 4,950.0 | +65.0 | +1.3 | 2,425,700 |
| 3/5 | 5,060.0 | 5,160.0 | 4,755.0 | 4,885.0 | -185.0 | -3.7 | 2,701,300 |
| 2/26 | 5,450.0 | 5,560.0 | 5,050.0 | 5,070.0 | -330.0 | -6.1 | 2,538,700 |
| 2/19 | 5,860.0 | 5,910.0 | 5,330.0 | 5,400.0 | -420.0 | -7.2 | 3,216,300 |
| 2/12 | 6,460.0 | 6,540.0 | 5,740.0 | 5,820.0 | -620.0 | -9.6 | 2,769,700 |
| 2/5 | 6,140.0 | 6,470.0 | 6,110.0 | 6,440.0 | +330.0 | +5.4 | 2,469,600 |
| 1/29 | 5,790.0 | 6,150.0 | 5,710.0 | 6,110.0 | +280.0 | +4.8 | 2,734,100 |
| 1/22 | 5,760.0 | 6,050.0 | 5,730.0 | 5,830.0 | +60.0 | +1.0 | 2,347,700 |
| 1/15 | 5,840.0 | 5,880.0 | 5,670.0 | 5,770.0 | -70.0 | -1.2 | 1,467,900 |
| 1/8 | 5,270.0 | 5,880.0 | 5,180.0 | 5,840.0 | +600.0 | +11.5 | 3,258,400 |
| 12/30 | 5,340.0 | 5,370.0 | 5,190.0 | 5,240.0 | -70.0 | -1.3 | 852,400 |
| 12/25 | 5,430.0 | 5,450.0 | 5,270.0 | 5,310.0 | -110.0 | -2.0 | 1,440,300 |
| 12/18 | 5,490.0 | 5,510.0 | 5,260.0 | 5,420.0 | -90.0 | -1.6 | 2,095,800 |
| 12/11 | 5,420.0 | 5,530.0 | 5,150.0 | 5,510.0 | +90.0 | +1.7 | 1,881,100 |
| 12/4 | 5,180.0 | 5,620.0 | 5,160.0 | 5,420.0 | +240.0 | +4.6 | 3,597,500 |
| 11/27 | 4,905.0 | 5,180.0 | 4,800.0 | 5,180.0 | +380.0 | +7.9 | 3,136,000 |
| 11/20 | 5,220.0 | 5,240.0 | 4,675.0 | 4,800.0 | -380.0 | -7.3 | 2,717,400 |
| 11/13 | 5,080.0 | 5,220.0 | 5,000.0 | 5,180.0 | +160.0 | +3.2 | 2,207,300 |
| 11/6 | 4,850.0 | 5,150.0 | 4,835.0 | 5,020.0 | +195.0 | +4.0 | 1,923,400 |
| 10/30 | 4,840.0 | 4,910.0 | 4,685.0 | 4,825.0 | -30.0 | -0.6 | 1,602,000 |
| 10/23 | 4,990.0 | 5,020.0 | 4,730.0 | 4,855.0 | -130.0 | -2.6 | 1,952,400 |
| 10/16 | 4,890.0 | 5,180.0 | 4,885.0 | 4,985.0 | +95.0 | +1.9 | 1,690,200 |
| 10/9 | 4,785.0 | 4,940.0 | 4,700.0 | 4,890.0 | +175.0 | +3.7 | 1,800,900 |
| 10/2 | 4,515.0 | 5,160.0 | 4,510.0 | 4,715.0 | +245.0 | +5.5 | 4,187,800 |
| 9/25 | 4,390.0 | 4,485.0 | 4,270.0 | 4,470.0 | +65.0 | +1.5 | 1,408,500 |
| 9/18 | 4,275.0 | 4,440.0 | 4,255.0 | 4,405.0 | +145.0 | +3.4 | 1,998,100 |
▶︎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
