ペプチドリーム(4587)の株価時系列情報
ペプチドリーム(4587)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,497 | 1,542 | 1,475 | 1,519 | 553,100 |
| 2024/04/17 | 1,538 | 1,545 | 1,463 | 1,491 | 709,800 |
| 2024/04/16 | 1,500 | 1,563 | 1,494 | 1,535 | 827,100 |
| 2024/04/15 | 1,520 | 1,558 | 1,520 | 1,524 | 595,900 |
| 2024/04/12 | 1,524 | 1,562 | 1,520 | 1,547 | 554,800 |
| 2024/04/11 | 1,525 | 1,558 | 1,512 | 1,528 | 653,900 |
| 2024/04/10 | 1,560 | 1,586 | 1,550 | 1,559 | 783,000 |
| 2024/04/09 | 1,550 | 1,562 | 1,535 | 1,541 | 802,300 |
| 2024/04/08 | 1,500 | 1,555 | 1,497 | 1,521 | 1,043,300 |
| 2024/04/05 | 1,461 | 1,530 | 1,460 | 1,498 | 979,300 |
| 2024/04/04 | 1,463 | 1,496 | 1,444 | 1,461 | 663,500 |
| 2024/04/03 | 1,500 | 1,510 | 1,430 | 1,436 | 1,241,300 |
| 2024/04/02 | 1,423 | 1,493 | 1,421 | 1,484 | 1,046,700 |
| 2024/04/01 | 1,448 | 1,450 | 1,421 | 1,426 | 405,600 |
| 2024/03/29 | 1,413 | 1,428 | 1,406 | 1,424 | 386,000 |
| 2024/03/28 | 1,394 | 1,444 | 1,390 | 1,413 | 537,600 |
| 2024/03/27 | 1,452 | 1,461 | 1,406 | 1,406 | 545,800 |
| 2024/03/26 | 1,407 | 1,419 | 1,379 | 1,413 | 612,400 |
| 2024/03/25 | 1,420 | 1,458 | 1,416 | 1,430 | 587,900 |
| 2024/03/22 | 1,447 | 1,454 | 1,408 | 1,422 | 486,300 |
| 2024/03/21 | 1,380 | 1,434 | 1,372 | 1,425 | 696,800 |
| 2024/03/19 | 1,355 | 1,387 | 1,351 | 1,369 | 589,400 |
| 2024/03/18 | 1,355 | 1,400 | 1,355 | 1,376 | 665,300 |
| 2024/03/15 | 1,356 | 1,383 | 1,353 | 1,356 | 468,200 |
| 2024/03/14 | 1,387 | 1,395 | 1,346 | 1,367 | 867,900 |
| 2024/03/13 | 1,412 | 1,474 | 1,408 | 1,409 | 1,091,500 |
| 2024/03/12 | 1,381 | 1,423 | 1,366 | 1,419 | 661,000 |
| 2024/03/11 | 1,400 | 1,426 | 1,384 | 1,407 | 565,600 |
| 2024/03/08 | 1,400 | 1,442 | 1,381 | 1,423 | 832,900 |
| 2024/03/07 | 1,452 | 1,453 | 1,405 | 1,422 | 789,600 |
| 2024/03/06 | 1,440 | 1,494 | 1,434 | 1,464 | 697,900 |
| 2024/03/05 | 1,468 | 1,470 | 1,414 | 1,452 | 1,678,200 |
| 2024/03/04 | 1,522 | 1,541 | 1,470 | 1,487 | 1,122,700 |
| 2024/03/01 | 1,555 | 1,583 | 1,523 | 1,534 | 765,400 |
| 2024/02/29 | 1,589 | 1,598 | 1,570 | 1,577 | 689,300 |
| 2024/02/28 | 1,580 | 1,648 | 1,564 | 1,598 | 981,400 |
| 2024/02/27 | 1,526 | 1,592 | 1,522 | 1,574 | 912,600 |
| 2024/02/26 | 1,539 | 1,555 | 1,512 | 1,522 | 651,700 |
| 2024/02/22 | 1,560 | 1,587 | 1,517 | 1,529 | 898,900 |
| 2024/02/21 | 1,587 | 1,594 | 1,521 | 1,557 | 1,145,900 |
| 2024/02/20 | 1,560 | 1,642 | 1,543 | 1,614 | 1,710,500 |
| 2024/02/19 | 1,520 | 1,567 | 1,507 | 1,550 | 1,046,000 |
| 2024/02/16 | 1,535 | 1,568 | 1,461 | 1,505 | 1,802,500 |
| 2024/02/15 | 1,394 | 1,515 | 1,389 | 1,479 | 3,403,900 |
| 2024/02/14 | 1,269 | 1,277 | 1,242 | 1,244 | 718,600 |
| 2024/02/13 | 1,304 | 1,323 | 1,272 | 1,287 | 737,800 |
| 2024/02/09 | 1,287 | 1,309 | 1,276 | 1,282 | 526,100 |
| 2024/02/08 | 1,286 | 1,306 | 1,258 | 1,287 | 529,100 |
| 2024/02/07 | 1,344 | 1,347 | 1,284 | 1,302 | 786,900 |
| 2024/02/06 | 1,273 | 1,345 | 1,264 | 1,324 | 1,080,300 |
| 2024/02/05 | 1,239 | 1,285 | 1,225 | 1,274 | 672,100 |
| 2024/02/02 | 1,250 | 1,260 | 1,227 | 1,227 | 827,800 |
| 2024/02/01 | 1,276 | 1,296 | 1,253 | 1,256 | 821,200 |
| 2024/01/31 | 1,296 | 1,309 | 1,277 | 1,304 | 643,800 |
| 2024/01/30 | 1,341 | 1,346 | 1,304 | 1,310 | 715,900 |
| 2024/01/29 | 1,336 | 1,360 | 1,336 | 1,353 | 467,200 |
| 2024/01/26 | 1,333 | 1,352 | 1,321 | 1,332 | 519,300 |
| 2024/01/25 | 1,320 | 1,359 | 1,313 | 1,347 | 755,900 |
| 2024/01/24 | 1,399 | 1,401 | 1,349 | 1,350 | 577,700 |
| 2024/01/23 | 1,381 | 1,402 | 1,361 | 1,381 | 598,800 |
| 2024/01/22 | 1,388 | 1,414 | 1,360 | 1,377 | 701,100 |
| 2024/01/19 | 1,334 | 1,396 | 1,330 | 1,378 | 901,800 |
| 2024/01/18 | 1,345 | 1,346 | 1,307 | 1,341 | 785,100 |
| 2024/01/17 | 1,389 | 1,397 | 1,357 | 1,358 | 984,700 |
| 2024/01/16 | 1,399 | 1,418 | 1,391 | 1,417 | 526,600 |
| 2024/01/15 | 1,430 | 1,430 | 1,378 | 1,409 | 897,300 |
| 2024/01/12 | 1,467 | 1,475 | 1,413 | 1,435 | 751,900 |
| 2024/01/11 | 1,453 | 1,463 | 1,431 | 1,456 | 1,014,600 |
| 2024/01/10 | 1,420 | 1,440 | 1,392 | 1,431 | 908,800 |
| 2024/01/09 | 1,430 | 1,441 | 1,401 | 1,428 | 1,001,300 |
| 2024/01/05 | 1,490 | 1,494 | 1,400 | 1,406 | 1,714,000 |
| 2024/01/04 | 1,480 | 1,512 | 1,461 | 1,508 | 1,266,200 |
| 2023/12/29 | 1,440 | 1,495 | 1,421 | 1,487 | 1,462,100 |
| 2023/12/28 | 1,454 | 1,456 | 1,412 | 1,447 | 1,349,000 |
| 2023/12/27 | 1,399 | 1,473 | 1,392 | 1,458 | 1,876,800 |
| 2023/12/26 | 1,386 | 1,422 | 1,362 | 1,369 | 1,486,400 |
| 2023/12/25 | 1,346 | 1,414 | 1,345 | 1,384 | 2,638,600 |
| 2023/12/22 | 1,261 | 1,370 | 1,260 | 1,319 | 2,978,300 |
| 2023/12/21 | 1,220 | 1,251 | 1,209 | 1,231 | 1,234,900 |
| 2023/12/20 | 1,215 | 1,217 | 1,191 | 1,201 | 644,100 |
| 2023/12/19 | 1,194 | 1,230 | 1,191 | 1,223 | 728,600 |
| 2023/12/18 | 1,193 | 1,216 | 1,182 | 1,190 | 496,500 |
| 2023/12/15 | 1,212 | 1,235 | 1,207 | 1,223 | 773,800 |
| 2023/12/14 | 1,226 | 1,226 | 1,179 | 1,194 | 535,900 |
| 2023/12/13 | 1,200 | 1,224 | 1,200 | 1,209 | 642,400 |
| 2023/12/12 | 1,208 | 1,232 | 1,186 | 1,186 | 728,500 |
| 2023/12/11 | 1,185 | 1,215 | 1,177 | 1,185 | 597,400 |
| 2023/12/08 | 1,203 | 1,213 | 1,162 | 1,169 | 1,071,800 |
| 2023/12/07 | 1,260 | 1,274 | 1,218 | 1,218 | 706,900 |
| 2023/12/06 | 1,238 | 1,269 | 1,238 | 1,266 | 667,600 |
| 2023/12/05 | 1,270 | 1,279 | 1,233 | 1,235 | 648,000 |
| 2023/12/04 | 1,260 | 1,307 | 1,253 | 1,283 | 739,100 |
| 2023/12/01 | 1,279 | 1,289 | 1,258 | 1,264 | 679,300 |
| 2023/11/30 | 1,230 | 1,274 | 1,230 | 1,267 | 1,096,700 |
| 2023/11/29 | 1,207 | 1,227 | 1,197 | 1,215 | 661,700 |
| 2023/11/28 | 1,204 | 1,215 | 1,185 | 1,205 | 818,200 |
| 2023/11/27 | 1,231 | 1,246 | 1,191 | 1,203 | 668,600 |
| 2023/11/24 | 1,242 | 1,247 | 1,224 | 1,235 | 485,000 |
| 2023/11/22 | 1,245 | 1,245 | 1,206 | 1,219 | 1,063,500 |
| 2023/11/21 | 1,268 | 1,269 | 1,205 | 1,255 | 1,069,800 |
| 2023/11/20 | 1,229 | 1,273 | 1,221 | 1,261 | 545,400 |
| 2023/11/17 | 1,233 | 1,254 | 1,203 | 1,252 | 901,600 |
| 2023/11/16 | 1,299 | 1,303 | 1,260 | 1,272 | 514,400 |
| 2023/11/15 | 1,320 | 1,339 | 1,287 | 1,309 | 755,500 |
| 2023/11/14 | 1,307 | 1,308 | 1,267 | 1,277 | 634,100 |
| 2023/11/13 | 1,295 | 1,330 | 1,286 | 1,297 | 872,400 |
| 2023/11/10 | 1,269 | 1,299 | 1,247 | 1,288 | 1,207,000 |
| 2023/11/09 | 1,232 | 1,255 | 1,208 | 1,247 | 768,700 |
| 2023/11/08 | 1,260 | 1,268 | 1,245 | 1,259 | 652,200 |
| 2023/11/07 | 1,225 | 1,241 | 1,211 | 1,222 | 650,800 |
| 2023/11/06 | 1,224 | 1,254 | 1,203 | 1,241 | 1,068,600 |
| 2023/11/02 | 1,147 | 1,189 | 1,135 | 1,183 | 844,000 |
| 2023/11/01 | 1,113 | 1,130 | 1,089 | 1,126 | 899,100 |
| 2023/10/31 | 1,084 | 1,099 | 1,050 | 1,091 | 996,700 |
| 2023/10/30 | 1,100 | 1,102 | 1,068 | 1,096 | 1,274,600 |
| 2023/10/27 | 1,188 | 1,189 | 1,039 | 1,103 | 3,166,400 |
| 2023/10/26 | 1,247 | 1,304 | 1,246 | 1,278 | 868,400 |
| 2023/10/25 | 1,300 | 1,315 | 1,261 | 1,270 | 1,045,200 |
| 2023/10/24 | 1,292 | 1,296 | 1,210 | 1,280 | 1,195,000 |
| 2023/10/23 | 1,261 | 1,294 | 1,248 | 1,262 | 1,052,900 |
| 2023/10/20 | 1,270 | 1,280 | 1,248 | 1,256 | 1,039,900 |
| 2023/10/19 | 1,290 | 1,339 | 1,283 | 1,295 | 820,400 |
| 2023/10/18 | 1,371 | 1,373 | 1,296 | 1,320 | 1,159,300 |
| 2023/10/17 | 1,335 | 1,343 | 1,311 | 1,334 | 1,338,400 |
| 2023/10/16 | 1,358 | 1,374 | 1,312 | 1,315 | 1,140,000 |
| 2023/10/13 | 1,427 | 1,431 | 1,393 | 1,396 | 834,400 |
| 2023/10/12 | 1,429 | 1,466 | 1,429 | 1,464 | 562,800 |
| 2023/10/11 | 1,485 | 1,488 | 1,420 | 1,428 | 945,300 |
| 2023/10/10 | 1,490 | 1,497 | 1,472 | 1,489 | 818,200 |
| 2023/10/06 | 1,500 | 1,535 | 1,463 | 1,488 | 1,215,400 |
| 2023/10/05 | 1,434 | 1,485 | 1,419 | 1,475 | 1,062,600 |
| 2023/10/04 | 1,445 | 1,453 | 1,415 | 1,422 | 1,144,300 |
| 2023/10/03 | 1,523 | 1,532 | 1,465 | 1,473 | 1,234,000 |
| 2023/10/02 | 1,600 | 1,608 | 1,523 | 1,527 | 1,278,900 |
| 2023/09/29 | 1,620 | 1,633 | 1,604 | 1,611 | 734,100 |
| 2023/09/28 | 1,627 | 1,667 | 1,618 | 1,633 | 563,700 |
| 2023/09/27 | 1,621 | 1,667 | 1,606 | 1,662 | 780,800 |
| 2023/09/26 | 1,676 | 1,684 | 1,634 | 1,634 | 959,000 |
| 2023/09/25 | 1,678 | 1,722 | 1,678 | 1,712 | 819,800 |
| 2023/09/22 | 1,646 | 1,725 | 1,643 | 1,689 | 821,800 |
| 2023/09/21 | 1,726 | 1,747 | 1,661 | 1,668 | 1,030,600 |
| 2023/09/20 | 1,657 | 1,737 | 1,650 | 1,714 | 1,399,400 |
| 2023/09/19 | 1,678 | 1,695 | 1,630 | 1,657 | 821,000 |
| 2023/09/15 | 1,660 | 1,699 | 1,647 | 1,695 | 746,500 |
| 2023/09/14 | 1,655 | 1,675 | 1,641 | 1,661 | 610,700 |
| 2023/09/13 | 1,672 | 1,691 | 1,653 | 1,666 | 525,100 |
| 2023/09/12 | 1,686 | 1,699 | 1,637 | 1,663 | 997,300 |
| 2023/09/11 | 1,730 | 1,734 | 1,665 | 1,670 | 1,143,200 |
| 2023/09/08 | 1,748 | 1,779 | 1,729 | 1,749 | 816,300 |
| 2023/09/07 | 1,827 | 1,833 | 1,781 | 1,786 | 608,900 |
| 2023/09/06 | 1,840 | 1,871 | 1,815 | 1,847 | 599,100 |
| 2023/09/05 | 1,820 | 1,843 | 1,802 | 1,829 | 382,100 |
| 2023/09/04 | 1,858 | 1,859 | 1,823 | 1,841 | 392,800 |
| 2023/09/01 | 1,851 | 1,866 | 1,835 | 1,858 | 369,300 |
| 2023/08/31 | 1,859 | 1,892 | 1,859 | 1,869 | 501,600 |
| 2023/08/30 | 1,906 | 1,910 | 1,848 | 1,856 | 457,500 |
| 2023/08/29 | 1,842 | 1,899 | 1,842 | 1,890 | 503,600 |
| 2023/08/28 | 1,839 | 1,841 | 1,803 | 1,834 | 316,100 |
| 2023/08/25 | 1,770 | 1,813 | 1,767 | 1,810 | 347,300 |
| 2023/08/24 | 1,832 | 1,837 | 1,811 | 1,816 | 362,900 |
| 2023/08/23 | 1,758 | 1,838 | 1,757 | 1,831 | 484,600 |
| 2023/08/22 | 1,819 | 1,820 | 1,773 | 1,787 | 415,900 |
| 2023/08/21 | 1,742 | 1,823 | 1,742 | 1,799 | 693,100 |
| 2023/08/18 | 1,731 | 1,746 | 1,717 | 1,731 | 475,700 |
| 2023/08/17 | 1,786 | 1,801 | 1,756 | 1,768 | 455,400 |
| 2023/08/16 | 1,810 | 1,817 | 1,786 | 1,805 | 395,100 |
| 2023/08/15 | 1,810 | 1,833 | 1,801 | 1,810 | 523,400 |
| 2023/08/14 | 1,860 | 1,880 | 1,800 | 1,809 | 837,600 |
| 2023/08/10 | 1,780 | 1,901 | 1,774 | 1,880 | 1,473,600 |
| 2023/08/09 | 1,710 | 1,785 | 1,710 | 1,774 | 639,200 |
| 2023/08/08 | 1,789 | 1,796 | 1,727 | 1,728 | 716,700 |
| 2023/08/07 | 1,770 | 1,779 | 1,749 | 1,773 | 494,400 |
| 2023/08/04 | 1,787 | 1,807 | 1,774 | 1,794 | 466,700 |
| 2023/08/03 | 1,781 | 1,795 | 1,774 | 1,785 | 623,500 |
| 2023/08/02 | 1,809 | 1,818 | 1,797 | 1,812 | 504,600 |
| 2023/08/01 | 1,830 | 1,849 | 1,811 | 1,829 | 497,200 |
| 2023/07/31 | 1,833 | 1,833 | 1,795 | 1,808 | 852,100 |
| 2023/07/28 | 1,812 | 1,837 | 1,792 | 1,823 | 800,100 |
| 2023/07/27 | 1,840 | 1,849 | 1,819 | 1,836 | 982,700 |
| 2023/07/26 | 1,874 | 1,904 | 1,843 | 1,879 | 801,000 |
| 2023/07/25 | 1,865 | 1,874 | 1,808 | 1,838 | 972,400 |
| 2023/07/24 | 1,825 | 1,884 | 1,804 | 1,882 | 868,900 |
| 2023/07/21 | 1,785 | 1,820 | 1,778 | 1,807 | 567,800 |
| 2023/07/20 | 1,830 | 1,839 | 1,796 | 1,797 | 845,500 |
| 2023/07/19 | 1,850 | 1,860 | 1,800 | 1,818 | 988,600 |
| 2023/07/18 | 1,870 | 1,914 | 1,832 | 1,853 | 1,051,300 |
| 2023/07/14 | 1,940 | 1,949 | 1,877 | 1,897 | 471,300 |
| 2023/07/13 | 1,898 | 1,933 | 1,885 | 1,911 | 738,400 |
| 2023/07/12 | 1,938 | 1,951 | 1,883 | 1,889 | 593,200 |
| 2023/07/11 | 1,975 | 1,975 | 1,927 | 1,931 | 420,500 |
| 2023/07/10 | 1,991 | 2,004 | 1,936 | 1,948 | 582,900 |
| 2023/07/07 | 1,979 | 2,011 | 1,966 | 1,985 | 527,500 |
| 2023/07/06 | 2,046 | 2,063 | 2,001 | 2,019 | 584,400 |
| 2023/07/05 | 2,059 | 2,065 | 2,034 | 2,060 | 466,700 |
| 2023/07/04 | 2,104 | 2,104 | 2,076 | 2,088 | 615,400 |
| 2023/07/03 | 2,170 | 2,184 | 2,112 | 2,126 | 546,600 |
| 2023/06/30 | 2,129 | 2,151 | 2,105 | 2,140 | 873,200 |
| 2023/06/29 | 2,164 | 2,183 | 2,122 | 2,166 | 666,400 |
| 2023/06/28 | 2,075 | 2,143 | 2,072 | 2,142 | 725,300 |
| 2023/06/27 | 2,130 | 2,136 | 2,060 | 2,078 | 1,242,500 |