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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 4,175.0 | 4,320.0 | 4,165.0 | 4,260.0 | +65.0 | +1.6 | 2,166,800 |
| 9/4 | 4,305.0 | 4,405.0 | 4,150.0 | 4,195.0 | +30.0 | +0.7 | 1,989,700 |
| 8/28 | 4,330.0 | 4,445.0 | 4,135.0 | 4,165.0 | -185.0 | -4.3 | 1,800,600 |
| 8/21 | 4,620.0 | 4,635.0 | 4,340.0 | 4,350.0 | -340.0 | -7.3 | 2,248,100 |
| 8/14 | 4,530.0 | 4,735.0 | 4,465.0 | 4,690.0 | +165.0 | +3.7 | 1,874,700 |
| 8/7 | 4,225.0 | 4,590.0 | 4,190.0 | 4,525.0 | +280.0 | +6.6 | 2,295,400 |
| 7/31 | 4,515.0 | 4,615.0 | 4,245.0 | 4,245.0 | -370.0 | -8.0 | 2,776,000 |
| 7/22 | 4,730.0 | 4,845.0 | 4,590.0 | 4,615.0 | -65.0 | -1.4 | 1,711,400 |
| 7/17 | 4,670.0 | 4,740.0 | 4,530.0 | 4,680.0 | +40.0 | +0.9 | 2,224,400 |
| 7/10 | 4,805.0 | 4,825.0 | 4,565.0 | 4,640.0 | -185.0 | -3.8 | 3,518,200 |
| 7/3 | 4,960.0 | 5,020.0 | 4,705.0 | 4,825.0 | -235.0 | -4.6 | 2,885,500 |
| 6/26 | 5,180.0 | 5,260.0 | 4,990.0 | 5,060.0 | -150.0 | -2.9 | 1,876,100 |
| 6/19 | 5,080.0 | 5,220.0 | 4,780.0 | 5,210.0 | +60.0 | +1.2 | 3,936,600 |
| 6/12 | 4,710.0 | 5,540.0 | 4,650.0 | 5,150.0 | +475.0 | +10.2 | 5,655,100 |
| 6/5 | 4,885.0 | 4,885.0 | 4,585.0 | 4,675.0 | -160.0 | -3.3 | 3,081,100 |
| 5/29 | 4,645.0 | 4,975.0 | 4,605.0 | 4,835.0 | +285.0 | +6.3 | 5,453,400 |
| 5/22 | 4,405.0 | 4,635.0 | 4,330.0 | 4,550.0 | +185.0 | +4.2 | 3,609,700 |
| 5/15 | 4,295.0 | 4,425.0 | 4,180.0 | 4,365.0 | +105.0 | +2.5 | 3,159,600 |
| 5/8 | 3,940.0 | 4,335.0 | 3,925.0 | 4,260.0 | +280.0 | +7.0 | 1,743,600 |
| 5/1 | 3,930.0 | 4,240.0 | 3,910.0 | 3,980.0 | +75.0 | +1.9 | 2,886,500 |
| 4/24 | 3,910.0 | 4,015.0 | 3,775.0 | 3,905.0 | -50.0 | -1.3 | 3,451,800 |
| 4/17 | 3,330.0 | 3,985.0 | 3,310.0 | 3,955.0 | +585.0 | +17.4 | 4,026,100 |
| 4/10 | 3,300.0 | 3,475.0 | 3,165.0 | 3,370.0 | 0 | 0.0 | 5,119,800 |
| 4/3 | 3,800.0 | 3,880.0 | 3,350.0 | 3,370.0 | -575.0 | -14.6 | 5,669,500 |
| 3/27 | 4,345.0 | 4,365.0 | 3,860.0 | 3,945.0 | -470.0 | -10.7 | 7,214,600 |
| 3/19 | 4,025.0 | 4,780.0 | 3,680.0 | 4,415.0 | +410.0 | +10.2 | 6,958,000 |
| 3/13 | 4,220.0 | 4,490.0 | 3,605.0 | 4,005.0 | -400.0 | -9.1 | 6,124,600 |
| 3/6 | 4,265.0 | 4,635.0 | 4,235.0 | 4,405.0 | +105.0 | +2.4 | 3,611,200 |
| 2/28 | 4,830.0 | 4,900.0 | 4,200.0 | 4,300.0 | -770.0 | -15.2 | 3,962,500 |
| 2/21 | 5,250.0 | 5,310.0 | 4,970.0 | 5,070.0 | -180.0 | -3.4 | 2,631,100 |
▶︎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
