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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,736 | 2,850 | 2,726 | 2,836 | 916,900 |
| 2024/10/03 | 2,722 | 2,813 | 2,697 | 2,764 | 1,066,400 |
| 2024/10/02 | 2,680 | 2,735 | 2,604 | 2,654 | 912,800 |
| 2024/10/01 | 2,655 | 2,766 | 2,590 | 2,729 | 760,000 |
| 2024/09/30 | 2,620 | 2,723 | 2,601 | 2,661 | 890,600 |
| 2024/09/27 | 2,748 | 2,789 | 2,651 | 2,720 | 1,119,100 |
| 2024/09/26 | 2,693 | 2,715 | 2,643 | 2,715 | 984,300 |
| 2024/09/25 | 2,600 | 2,677 | 2,586 | 2,671 | 939,300 |
| 2024/09/24 | 2,575 | 2,610 | 2,538 | 2,561 | 777,700 |
| 2024/09/20 | 2,558 | 2,632 | 2,517 | 2,536 | 1,576,400 |
| 2024/09/19 | 2,451 | 2,496 | 2,423 | 2,423 | 489,600 |
| 2024/09/18 | 2,407 | 2,455 | 2,378 | 2,418 | 424,500 |
| 2024/09/17 | 2,453 | 2,463 | 2,350 | 2,400 | 644,000 |
| 2024/09/13 | 2,491 | 2,510 | 2,433 | 2,468 | 530,900 |
| 2024/09/12 | 2,525 | 2,558 | 2,492 | 2,518 | 438,500 |
| 2024/09/11 | 2,538 | 2,606 | 2,451 | 2,482 | 667,300 |
| 2024/09/10 | 2,510 | 2,580 | 2,478 | 2,550 | 457,000 |
| 2024/09/09 | 2,421 | 2,516 | 2,411 | 2,510 | 716,700 |
| 2024/09/06 | 2,517 | 2,550 | 2,471 | 2,524 | 870,500 |
| 2024/09/05 | 2,563 | 2,608 | 2,512 | 2,550 | 873,600 |
| 2024/09/04 | 2,581 | 2,625 | 2,547 | 2,613 | 1,069,300 |
| 2024/09/03 | 2,599 | 2,705 | 2,599 | 2,683 | 962,300 |
| 2024/09/02 | 2,572 | 2,629 | 2,563 | 2,610 | 767,500 |
| 2024/08/30 | 2,559 | 2,599 | 2,510 | 2,560 | 958,500 |
| 2024/08/29 | 2,599 | 2,618 | 2,508 | 2,531 | 1,031,300 |
| 2024/08/28 | 2,528 | 2,653 | 2,524 | 2,625 | 1,871,300 |
| 2024/08/27 | 2,408 | 2,528 | 2,394 | 2,528 | 1,704,900 |
| 2024/08/26 | 2,182 | 2,327 | 2,142 | 2,326 | 839,700 |
| 2024/08/23 | 2,200 | 2,211 | 2,160 | 2,182 | 592,900 |
| 2024/08/22 | 2,220 | 2,275 | 2,206 | 2,215 | 669,300 |
| 2024/08/21 | 2,358 | 2,361 | 2,218 | 2,235 | 1,038,800 |
| 2024/08/20 | 2,381 | 2,395 | 2,260 | 2,327 | 996,500 |
| 2024/08/19 | 2,310 | 2,424 | 2,290 | 2,358 | 1,363,800 |
| 2024/08/16 | 2,180 | 2,301 | 2,177 | 2,237 | 988,800 |
| 2024/08/15 | 2,160 | 2,162 | 2,103 | 2,139 | 1,106,500 |
| 2024/08/14 | 2,242 | 2,272 | 2,082 | 2,176 | 1,747,400 |
| 2024/08/13 | 2,320 | 2,349 | 2,207 | 2,250 | 1,157,700 |
| 2024/08/09 | 2,454 | 2,531 | 2,220 | 2,326 | 1,735,600 |
| 2024/08/08 | 2,389 | 2,483 | 2,362 | 2,454 | 554,900 |
| 2024/08/07 | 2,434 | 2,520 | 2,376 | 2,414 | 967,900 |
| 2024/08/06 | 2,399 | 2,466 | 2,320 | 2,451 | 1,184,500 |
| 2024/08/05 | 2,275 | 2,385 | 2,055 | 2,100 | 1,973,000 |
| 2024/08/02 | 2,560 | 2,593 | 2,480 | 2,492 | 1,273,900 |
| 2024/08/01 | 2,730 | 2,739 | 2,625 | 2,690 | 914,900 |
| 2024/07/31 | 2,836 | 2,876 | 2,744 | 2,773 | 1,093,900 |
| 2024/07/30 | 2,710 | 2,796 | 2,707 | 2,787 | 620,100 |
| 2024/07/29 | 2,660 | 2,759 | 2,656 | 2,736 | 672,200 |
| 2024/07/26 | 2,630 | 2,701 | 2,624 | 2,651 | 582,300 |
| 2024/07/25 | 2,643 | 2,693 | 2,617 | 2,638 | 689,300 |
| 2024/07/24 | 2,719 | 2,753 | 2,660 | 2,708 | 681,100 |
| 2024/07/23 | 2,730 | 2,769 | 2,702 | 2,750 | 781,200 |
| 2024/07/22 | 2,811 | 2,864 | 2,667 | 2,744 | 1,261,200 |
| 2024/07/19 | 2,909 | 2,920 | 2,799 | 2,829 | 907,900 |
| 2024/07/18 | 2,816 | 2,929 | 2,815 | 2,895 | 1,226,700 |
| 2024/07/17 | 2,770 | 2,868 | 2,722 | 2,859 | 1,104,000 |
| 2024/07/16 | 2,810 | 2,820 | 2,720 | 2,747 | 797,800 |
| 2024/07/12 | 2,701 | 2,818 | 2,700 | 2,800 | 1,118,700 |
| 2024/07/11 | 2,770 | 2,810 | 2,662 | 2,744 | 1,663,900 |
| 2024/07/10 | 2,600 | 2,744 | 2,600 | 2,744 | 1,595,900 |
| 2024/07/09 | 2,564 | 2,598 | 2,532 | 2,588 | 844,800 |
| 2024/07/08 | 2,491 | 2,530 | 2,438 | 2,483 | 692,100 |
| 2024/07/05 | 2,500 | 2,572 | 2,493 | 2,510 | 943,000 |
| 2024/07/04 | 2,470 | 2,497 | 2,427 | 2,494 | 844,900 |
| 2024/07/03 | 2,340 | 2,470 | 2,331 | 2,453 | 1,011,800 |
| 2024/07/02 | 2,380 | 2,406 | 2,290 | 2,328 | 1,314,700 |
| 2024/07/01 | 2,462 | 2,465 | 2,376 | 2,423 | 1,034,600 |
| 2024/06/28 | 2,480 | 2,547 | 2,434 | 2,491 | 1,219,900 |
| 2024/06/27 | 2,504 | 2,602 | 2,426 | 2,480 | 2,012,200 |
| 2024/06/26 | 2,445 | 2,517 | 2,416 | 2,517 | 1,636,200 |
| 2024/06/25 | 2,324 | 2,385 | 2,316 | 2,366 | 807,700 |
| 2024/06/24 | 2,297 | 2,328 | 2,289 | 2,310 | 873,700 |
| 2024/06/21 | 2,241 | 2,289 | 2,238 | 2,272 | 1,143,900 |
| 2024/06/20 | 2,218 | 2,270 | 2,217 | 2,259 | 689,900 |
| 2024/06/19 | 2,199 | 2,213 | 2,164 | 2,205 | 732,400 |
| 2024/06/18 | 2,225 | 2,260 | 2,217 | 2,249 | 693,500 |
| 2024/06/17 | 2,246 | 2,270 | 2,196 | 2,257 | 883,300 |
| 2024/06/14 | 2,150 | 2,205 | 2,148 | 2,196 | 867,900 |
| 2024/06/13 | 2,180 | 2,229 | 2,131 | 2,148 | 835,200 |
| 2024/06/12 | 2,143 | 2,187 | 2,141 | 2,155 | 740,200 |
| 2024/06/11 | 2,100 | 2,142 | 2,084 | 2,127 | 498,100 |
| 2024/06/10 | 2,087 | 2,117 | 2,081 | 2,100 | 447,100 |
| 2024/06/07 | 2,060 | 2,093 | 2,042 | 2,087 | 462,400 |
| 2024/06/06 | 2,117 | 2,139 | 2,064 | 2,069 | 858,400 |
| 2024/06/05 | 2,026 | 2,116 | 2,010 | 2,083 | 965,800 |
| 2024/06/04 | 1,986 | 2,053 | 1,957 | 2,026 | 640,600 |
| 2024/06/03 | 2,002 | 2,024 | 1,972 | 1,989 | 536,600 |
| 2024/05/31 | 1,948 | 1,998 | 1,943 | 1,969 | 768,800 |
| 2024/05/30 | 1,924 | 1,991 | 1,921 | 1,969 | 638,500 |
| 2024/05/29 | 1,989 | 2,019 | 1,963 | 1,970 | 734,100 |
| 2024/05/28 | 2,000 | 2,034 | 1,972 | 1,983 | 780,500 |
| 2024/05/27 | 1,976 | 2,006 | 1,937 | 1,956 | 787,400 |
| 2024/05/24 | 1,883 | 1,972 | 1,877 | 1,937 | 857,200 |
| 2024/05/23 | 1,867 | 1,893 | 1,857 | 1,884 | 581,400 |
| 2024/05/22 | 1,895 | 1,909 | 1,866 | 1,866 | 588,000 |
| 2024/05/21 | 1,919 | 1,926 | 1,847 | 1,866 | 662,100 |
| 2024/05/20 | 1,902 | 1,943 | 1,897 | 1,916 | 699,000 |
| 2024/05/17 | 1,880 | 1,880 | 1,797 | 1,843 | 894,800 |
| 2024/05/16 | 1,910 | 1,916 | 1,878 | 1,900 | 957,300 |
| 2024/05/15 | 1,975 | 2,070 | 1,936 | 1,950 | 1,660,700 |
| 2024/05/14 | 1,980 | 2,025 | 1,977 | 2,025 | 781,700 |
| 2024/05/13 | 1,922 | 1,971 | 1,891 | 1,954 | 752,000 |
| 2024/05/10 | 1,965 | 1,984 | 1,944 | 1,962 | 439,800 |
| 2024/05/09 | 1,999 | 2,006 | 1,965 | 1,966 | 499,000 |
| 2024/05/08 | 1,933 | 1,988 | 1,898 | 1,975 | 1,014,900 |
| 2024/05/07 | 2,000 | 2,022 | 1,912 | 1,940 | 1,313,300 |
| 2024/05/02 | 2,044 | 2,107 | 1,972 | 1,995 | 1,792,700 |
| 2024/05/01 | 2,021 | 2,121 | 2,006 | 2,081 | 3,447,900 |
| 2024/04/30 | 1,917 | 2,022 | 1,910 | 2,022 | 1,503,200 |
| 2024/04/26 | 1,590 | 1,625 | 1,572 | 1,622 | 856,100 |
| 2024/04/25 | 1,630 | 1,651 | 1,589 | 1,596 | 828,200 |
| 2024/04/24 | 1,631 | 1,645 | 1,604 | 1,613 | 1,043,200 |
| 2024/04/23 | 1,585 | 1,622 | 1,565 | 1,622 | 1,230,200 |
| 2024/04/22 | 1,479 | 1,524 | 1,474 | 1,518 | 449,900 |
| 2024/04/19 | 1,490 | 1,491 | 1,431 | 1,469 | 881,300 |
| 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 |