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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 5,370.0 | 5,560.0 | 5,250.0 | 5,250.0 | -150.0 | -2.8 | 2,048,200 |
| 2/7 | 5,140.0 | 5,520.0 | 5,120.0 | 5,400.0 | +160.0 | +3.1 | 1,958,900 |
| 1/31 | 5,340.0 | 5,480.0 | 5,240.0 | 5,240.0 | -220.0 | -4.0 | 1,869,000 |
| 1/24 | 5,690.0 | 5,730.0 | 5,410.0 | 5,460.0 | -230.0 | -4.0 | 1,644,800 |
| 1/17 | 5,690.0 | 5,760.0 | 5,650.0 | 5,690.0 | -10.0 | -0.2 | 1,397,300 |
| 1/10 | 5,500.0 | 5,710.0 | 5,330.0 | 5,700.0 | +100.0 | +1.8 | 2,357,100 |
| 12/30 | 5,600.0 | 5,600.0 | 5,520.0 | 5,600.0 | -20.0 | -0.4 | 384,700 |
| 12/27 | 5,400.0 | 5,690.0 | 5,380.0 | 5,620.0 | +170.0 | +3.1 | 2,941,200 |
| 12/20 | 5,070.0 | 5,460.0 | 5,040.0 | 5,450.0 | +430.0 | +8.6 | 2,647,300 |
| 12/13 | 5,160.0 | 5,160.0 | 5,000.0 | 5,020.0 | -80.0 | -1.6 | 2,023,300 |
| 12/6 | 5,120.0 | 5,190.0 | 4,985.0 | 5,100.0 | +70.0 | +1.4 | 1,685,300 |
| 11/29 | 4,920.0 | 5,170.0 | 4,885.0 | 5,030.0 | +150.0 | +3.1 | 2,017,600 |
| 11/22 | 4,660.0 | 5,160.0 | 4,645.0 | 4,880.0 | +225.0 | +4.8 | 4,535,300 |
| 11/15 | 5,340.0 | 5,390.0 | 4,585.0 | 4,655.0 | -625.0 | -11.8 | 5,258,700 |
| 11/8 | 5,510.0 | 5,540.0 | 5,020.0 | 5,280.0 | -210.0 | -3.8 | 5,077,600 |
| 11/1 | 5,300.0 | 5,490.0 | 5,270.0 | 5,490.0 | +170.0 | +3.2 | 2,793,100 |
| 10/25 | 4,945.0 | 5,340.0 | 4,920.0 | 5,320.0 | +350.0 | +7.0 | 2,402,800 |
| 10/18 | 4,995.0 | 5,050.0 | 4,900.0 | 4,970.0 | +45.0 | +0.9 | 2,155,900 |
| 10/11 | 4,915.0 | 5,170.0 | 4,900.0 | 4,925.0 | +35.0 | +0.7 | 2,927,500 |
| 10/4 | 5,110.0 | 5,260.0 | 4,835.0 | 4,890.0 | -260.0 | -5.1 | 3,695,300 |
| 9/27 | 5,420.0 | 5,480.0 | 5,090.0 | 5,150.0 | -250.0 | -4.6 | 2,059,500 |
| 9/20 | 5,180.0 | 5,570.0 | 5,170.0 | 5,400.0 | +240.0 | +4.7 | 2,553,100 |
| 9/13 | 5,450.0 | 5,500.0 | 5,020.0 | 5,160.0 | -310.0 | -5.7 | 4,507,800 |
| 9/6 | 5,570.0 | 5,610.0 | 5,440.0 | 5,470.0 | -100.0 | -1.8 | 1,843,600 |
| 8/30 | 5,710.0 | 5,830.0 | 5,450.0 | 5,570.0 | -290.0 | -5.0 | 4,290,300 |
| 8/23 | 5,770.0 | 5,880.0 | 5,620.0 | 5,860.0 | +190.0 | +3.4 | 2,385,600 |
| 8/16 | 5,760.0 | 5,790.0 | 5,540.0 | 5,670.0 | -130.0 | -2.2 | 2,961,200 |
| 8/9 | 6,070.0 | 6,100.0 | 5,710.0 | 5,800.0 | -370.0 | -6.0 | 4,127,900 |
| 8/2 | 5,900.0 | 6,240.0 | 5,890.0 | 6,170.0 | +290.0 | +4.9 | 3,093,700 |
| 7/26 | 5,800.0 | 5,990.0 | 5,730.0 | 5,880.0 | 0 | 0.0 | 2,038,700 |
▶︎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
