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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,135 | 1,199 | 1,135 | 1,197 | 1,495,400 |
| 2026/03/26 | 1,170 | 1,175 | 1,133 | 1,151 | 1,350,800 |
| 2026/03/25 | 1,173 | 1,211 | 1,170 | 1,192 | 1,016,400 |
| 2026/03/24 | 1,171 | 1,194 | 1,165 | 1,182 | 1,123,100 |
| 2026/03/23 | 1,150 | 1,177 | 1,132 | 1,162 | 1,878,200 |
| 2026/03/19 | 1,268 | 1,290 | 1,198 | 1,198 | 4,365,300 |
| 2026/03/18 | 1,316 | 1,336 | 1,316 | 1,328 | 779,200 |
| 2026/03/17 | 1,351 | 1,355 | 1,310 | 1,320 | 968,600 |
| 2026/03/16 | 1,362 | 1,369 | 1,332 | 1,345 | 897,700 |
| 2026/03/13 | 1,387 | 1,412 | 1,379 | 1,383 | 897,600 |
| 2026/03/12 | 1,415 | 1,425 | 1,360 | 1,417 | 1,684,700 |
| 2026/03/11 | 1,522 | 1,539 | 1,508 | 1,515 | 702,300 |
| 2026/03/10 | 1,463 | 1,518 | 1,451 | 1,512 | 1,035,500 |
| 2026/03/09 | 1,400 | 1,467 | 1,395 | 1,459 | 1,138,900 |
| 2026/03/06 | 1,394 | 1,481 | 1,381 | 1,481 | 1,488,000 |
| 2026/03/05 | 1,375 | 1,434 | 1,364 | 1,411 | 1,566,900 |
| 2026/03/04 | 1,325 | 1,363 | 1,310 | 1,322 | 1,822,400 |
| 2026/03/03 | 1,435 | 1,452 | 1,366 | 1,367 | 1,574,100 |
| 2026/03/02 | 1,400 | 1,432 | 1,375 | 1,431 | 1,127,600 |
| 2026/02/27 | 1,430 | 1,430 | 1,402 | 1,426 | 948,500 |
| 2026/02/26 | 1,391 | 1,434 | 1,384 | 1,415 | 810,000 |
| 2026/02/25 | 1,356 | 1,409 | 1,350 | 1,398 | 1,367,800 |
| 2026/02/24 | 1,376 | 1,385 | 1,338 | 1,341 | 982,500 |
| 2026/02/20 | 1,397 | 1,402 | 1,356 | 1,359 | 1,065,100 |
| 2026/02/19 | 1,385 | 1,395 | 1,333 | 1,395 | 1,753,000 |
| 2026/02/18 | 1,420 | 1,425 | 1,381 | 1,388 | 1,906,800 |
| 2026/02/17 | 1,537 | 1,539 | 1,402 | 1,403 | 3,713,500 |
| 2026/02/16 | 1,532 | 1,587 | 1,530 | 1,569 | 895,600 |
| 2026/02/13 | 1,545 | 1,561 | 1,511 | 1,519 | 750,200 |
| 2026/02/12 | 1,547 | 1,565 | 1,537 | 1,540 | 563,100 |
| 2026/02/10 | 1,529 | 1,579 | 1,528 | 1,565 | 654,000 |
| 2026/02/09 | 1,565 | 1,583 | 1,520 | 1,521 | 556,100 |
| 2026/02/06 | 1,550 | 1,558 | 1,496 | 1,517 | 870,900 |
| 2026/02/05 | 1,578 | 1,599 | 1,551 | 1,559 | 729,500 |
| 2026/02/04 | 1,559 | 1,560 | 1,534 | 1,538 | 599,200 |
| 2026/02/03 | 1,552 | 1,572 | 1,543 | 1,560 | 768,700 |
| 2026/02/02 | 1,564 | 1,573 | 1,525 | 1,531 | 829,500 |
| 2026/01/30 | 1,549 | 1,571 | 1,541 | 1,564 | 533,400 |
| 2026/01/29 | 1,532 | 1,554 | 1,522 | 1,542 | 533,700 |
| 2026/01/28 | 1,583 | 1,583 | 1,534 | 1,552 | 1,189,600 |
| 2026/01/27 | 1,632 | 1,646 | 1,607 | 1,640 | 528,800 |
| 2026/01/26 | 1,688 | 1,689 | 1,643 | 1,656 | 486,300 |
| 2026/01/23 | 1,675 | 1,710 | 1,662 | 1,702 | 535,200 |
| 2026/01/22 | 1,721 | 1,729 | 1,672 | 1,675 | 569,500 |
| 2026/01/21 | 1,665 | 1,695 | 1,652 | 1,695 | 430,400 |
| 2026/01/20 | 1,721 | 1,725 | 1,693 | 1,694 | 563,900 |
| 2026/01/19 | 1,756 | 1,783 | 1,715 | 1,734 | 748,800 |
| 2026/01/16 | 1,728 | 1,788 | 1,688 | 1,783 | 896,200 |
| 2026/01/15 | 1,750 | 1,772 | 1,730 | 1,742 | 653,400 |
| 2026/01/14 | 1,753 | 1,764 | 1,724 | 1,729 | 660,600 |
| 2026/01/13 | 1,775 | 1,784 | 1,738 | 1,753 | 715,400 |
| 2026/01/09 | 1,730 | 1,747 | 1,703 | 1,735 | 622,500 |
| 2026/01/08 | 1,755 | 1,765 | 1,721 | 1,747 | 734,900 |
| 2026/01/07 | 1,683 | 1,747 | 1,677 | 1,738 | 932,800 |
| 2026/01/06 | 1,629 | 1,697 | 1,628 | 1,675 | 930,800 |
| 2026/01/05 | 1,665 | 1,673 | 1,613 | 1,621 | 767,600 |
| 2025/12/30 | 1,697 | 1,715 | 1,637 | 1,657 | 774,800 |
| 2025/12/29 | 1,665 | 1,685 | 1,642 | 1,676 | 567,100 |
| 2025/12/26 | 1,657 | 1,676 | 1,646 | 1,660 | 723,300 |
| 2025/12/25 | 1,630 | 1,654 | 1,615 | 1,644 | 553,000 |
| 2025/12/24 | 1,644 | 1,645 | 1,601 | 1,612 | 644,100 |
| 2025/12/23 | 1,605 | 1,671 | 1,604 | 1,645 | 1,064,300 |
| 2025/12/22 | 1,669 | 1,676 | 1,603 | 1,618 | 608,100 |
| 2025/12/19 | 1,686 | 1,689 | 1,651 | 1,665 | 863,900 |
| 2025/12/18 | 1,700 | 1,735 | 1,681 | 1,707 | 761,200 |
| 2025/12/17 | 1,699 | 1,707 | 1,657 | 1,680 | 712,700 |
| 2025/12/16 | 1,732 | 1,732 | 1,687 | 1,708 | 593,600 |
| 2025/12/15 | 1,720 | 1,750 | 1,707 | 1,738 | 720,300 |
| 2025/12/12 | 1,705 | 1,713 | 1,675 | 1,704 | 670,200 |
| 2025/12/11 | 1,705 | 1,714 | 1,661 | 1,675 | 669,000 |
| 2025/12/10 | 1,666 | 1,705 | 1,660 | 1,674 | 870,300 |
| 2025/12/09 | 1,644 | 1,703 | 1,633 | 1,666 | 1,082,300 |
| 2025/12/08 | 1,541 | 1,647 | 1,518 | 1,617 | 1,145,700 |
| 2025/12/05 | 1,541 | 1,583 | 1,513 | 1,518 | 991,600 |
| 2025/12/04 | 1,503 | 1,590 | 1,495 | 1,551 | 1,943,400 |
| 2025/12/03 | 1,513 | 1,544 | 1,440 | 1,463 | 4,461,000 |
| 2025/12/02 | 1,702 | 1,736 | 1,634 | 1,672 | 1,038,300 |
| 2025/12/01 | 1,768 | 1,780 | 1,712 | 1,731 | 835,200 |
| 2025/11/28 | 1,681 | 1,793 | 1,674 | 1,780 | 1,201,700 |
| 2025/11/27 | 1,699 | 1,722 | 1,678 | 1,709 | 652,000 |
| 2025/11/26 | 1,660 | 1,714 | 1,653 | 1,710 | 745,900 |
| 2025/11/25 | 1,685 | 1,698 | 1,616 | 1,626 | 826,200 |
| 2025/11/21 | 1,642 | 1,682 | 1,642 | 1,669 | 639,100 |
| 2025/11/20 | 1,672 | 1,712 | 1,619 | 1,641 | 957,900 |
| 2025/11/19 | 1,650 | 1,674 | 1,624 | 1,662 | 686,100 |
| 2025/11/18 | 1,594 | 1,692 | 1,560 | 1,676 | 1,291,800 |
| 2025/11/17 | 1,630 | 1,631 | 1,551 | 1,584 | 647,900 |
| 2025/11/14 | 1,570 | 1,643 | 1,570 | 1,631 | 1,054,500 |
| 2025/11/13 | 1,496 | 1,655 | 1,462 | 1,630 | 2,357,500 |
| 2025/11/12 | 1,500 | 1,548 | 1,497 | 1,536 | 860,800 |
| 2025/11/11 | 1,525 | 1,541 | 1,500 | 1,500 | 560,900 |
| 2025/11/10 | 1,523 | 1,529 | 1,496 | 1,510 | 556,600 |
| 2025/11/07 | 1,503 | 1,530 | 1,503 | 1,526 | 583,200 |
| 2025/11/06 | 1,526 | 1,528 | 1,494 | 1,494 | 587,900 |
| 2025/11/05 | 1,531 | 1,540 | 1,482 | 1,504 | 841,300 |
| 2025/11/04 | 1,545 | 1,557 | 1,531 | 1,531 | 597,800 |
| 2025/10/31 | 1,565 | 1,586 | 1,551 | 1,560 | 532,900 |
| 2025/10/30 | 1,550 | 1,574 | 1,546 | 1,568 | 395,600 |
| 2025/10/29 | 1,610 | 1,620 | 1,554 | 1,561 | 645,000 |
| 2025/10/28 | 1,644 | 1,649 | 1,612 | 1,626 | 610,000 |
| 2025/10/27 | 1,646 | 1,681 | 1,643 | 1,644 | 580,100 |
| 2025/10/24 | 1,677 | 1,685 | 1,627 | 1,634 | 593,100 |
| 2025/10/23 | 1,669 | 1,693 | 1,656 | 1,670 | 608,400 |
| 2025/10/22 | 1,675 | 1,703 | 1,673 | 1,680 | 607,300 |
| 2025/10/21 | 1,643 | 1,675 | 1,639 | 1,640 | 477,400 |
| 2025/10/20 | 1,670 | 1,678 | 1,635 | 1,653 | 537,700 |
| 2025/10/17 | 1,660 | 1,676 | 1,610 | 1,617 | 507,400 |
| 2025/10/16 | 1,619 | 1,672 | 1,615 | 1,653 | 696,800 |
| 2025/10/15 | 1,543 | 1,595 | 1,536 | 1,595 | 837,000 |
| 2025/10/14 | 1,640 | 1,649 | 1,531 | 1,547 | 1,097,400 |
| 2025/10/10 | 1,666 | 1,710 | 1,649 | 1,680 | 881,100 |
| 2025/10/09 | 1,659 | 1,676 | 1,631 | 1,652 | 739,500 |
| 2025/10/08 | 1,596 | 1,680 | 1,591 | 1,659 | 1,244,100 |
| 2025/10/07 | 1,569 | 1,606 | 1,565 | 1,587 | 637,900 |
| 2025/10/06 | 1,550 | 1,567 | 1,535 | 1,566 | 719,500 |
| 2025/10/03 | 1,518 | 1,540 | 1,510 | 1,515 | 608,900 |
| 2025/10/02 | 1,522 | 1,535 | 1,508 | 1,519 | 602,900 |
| 2025/10/01 | 1,555 | 1,560 | 1,511 | 1,522 | 804,400 |
| 2025/09/30 | 1,575 | 1,586 | 1,559 | 1,573 | 608,000 |
| 2025/09/29 | 1,633 | 1,635 | 1,576 | 1,578 | 499,600 |
| 2025/09/26 | 1,608 | 1,640 | 1,596 | 1,612 | 826,500 |
| 2025/09/25 | 1,661 | 1,666 | 1,596 | 1,610 | 855,500 |
| 2025/09/24 | 1,665 | 1,689 | 1,641 | 1,678 | 633,600 |
| 2025/09/22 | 1,670 | 1,680 | 1,651 | 1,664 | 497,600 |
| 2025/09/19 | 1,700 | 1,734 | 1,652 | 1,655 | 949,200 |
| 2025/09/18 | 1,678 | 1,692 | 1,664 | 1,677 | 549,100 |
| 2025/09/17 | 1,679 | 1,709 | 1,677 | 1,681 | 503,500 |
| 2025/09/16 | 1,736 | 1,757 | 1,702 | 1,707 | 832,200 |
| 2025/09/12 | 1,715 | 1,773 | 1,700 | 1,735 | 1,265,100 |
| 2025/09/11 | 1,711 | 1,725 | 1,673 | 1,687 | 1,070,500 |
| 2025/09/10 | 1,732 | 1,759 | 1,701 | 1,735 | 1,069,200 |
| 2025/09/09 | 1,742 | 1,819 | 1,717 | 1,720 | 2,000,800 |
| 2025/09/08 | 1,625 | 1,728 | 1,624 | 1,715 | 2,928,000 |
| 2025/09/05 | 1,500 | 1,540 | 1,491 | 1,540 | 1,191,000 |
| 2025/09/04 | 1,532 | 1,532 | 1,453 | 1,483 | 1,780,000 |
| 2025/09/03 | 1,536 | 1,559 | 1,527 | 1,542 | 818,700 |
| 2025/09/02 | 1,509 | 1,538 | 1,508 | 1,531 | 489,000 |
| 2025/09/01 | 1,489 | 1,532 | 1,471 | 1,530 | 775,400 |
| 2025/08/29 | 1,512 | 1,517 | 1,501 | 1,501 | 917,600 |
| 2025/08/28 | 1,575 | 1,581 | 1,523 | 1,524 | 901,400 |
| 2025/08/27 | 1,540 | 1,602 | 1,519 | 1,582 | 1,052,300 |
| 2025/08/26 | 1,532 | 1,569 | 1,526 | 1,536 | 853,800 |
| 2025/08/25 | 1,515 | 1,549 | 1,503 | 1,540 | 786,000 |
| 2025/08/22 | 1,511 | 1,529 | 1,506 | 1,526 | 533,700 |
| 2025/08/21 | 1,555 | 1,561 | 1,514 | 1,516 | 801,400 |
| 2025/08/20 | 1,585 | 1,597 | 1,550 | 1,554 | 784,300 |
| 2025/08/19 | 1,546 | 1,622 | 1,530 | 1,586 | 1,570,300 |
| 2025/08/18 | 1,605 | 1,617 | 1,525 | 1,531 | 1,710,100 |
| 2025/08/15 | 1,596 | 1,632 | 1,581 | 1,630 | 1,692,200 |
| 2025/08/14 | 1,543 | 1,564 | 1,531 | 1,557 | 1,002,700 |
| 2025/08/13 | 1,563 | 1,576 | 1,548 | 1,554 | 1,060,400 |
| 2025/08/12 | 1,595 | 1,607 | 1,574 | 1,589 | 1,085,900 |
| 2025/08/08 | 1,610 | 1,615 | 1,570 | 1,595 | 1,180,900 |
| 2025/08/07 | 1,620 | 1,638 | 1,556 | 1,612 | 1,228,600 |
| 2025/08/06 | 1,686 | 1,702 | 1,637 | 1,676 | 679,200 |
| 2025/08/05 | 1,694 | 1,718 | 1,680 | 1,686 | 496,100 |
| 2025/08/04 | 1,638 | 1,669 | 1,631 | 1,669 | 407,300 |
| 2025/08/01 | 1,688 | 1,714 | 1,659 | 1,672 | 513,000 |
| 2025/07/31 | 1,715 | 1,741 | 1,695 | 1,701 | 551,400 |
| 2025/07/30 | 1,687 | 1,722 | 1,684 | 1,718 | 561,100 |
| 2025/07/29 | 1,683 | 1,699 | 1,663 | 1,689 | 582,900 |
| 2025/07/28 | 1,733 | 1,751 | 1,699 | 1,714 | 628,900 |
| 2025/07/25 | 1,690 | 1,738 | 1,675 | 1,712 | 1,084,500 |
| 2025/07/24 | 1,715 | 1,752 | 1,707 | 1,712 | 875,100 |
| 2025/07/23 | 1,645 | 1,704 | 1,642 | 1,685 | 872,500 |
| 2025/07/22 | 1,610 | 1,639 | 1,610 | 1,615 | 595,600 |
| 2025/07/18 | 1,637 | 1,654 | 1,607 | 1,620 | 652,000 |
| 2025/07/17 | 1,640 | 1,665 | 1,631 | 1,659 | 638,400 |
| 2025/07/16 | 1,610 | 1,634 | 1,601 | 1,627 | 513,500 |
| 2025/07/15 | 1,644 | 1,659 | 1,606 | 1,619 | 673,100 |
| 2025/07/14 | 1,647 | 1,654 | 1,621 | 1,633 | 652,100 |
| 2025/07/11 | 1,616 | 1,708 | 1,614 | 1,665 | 1,642,300 |
| 2025/07/10 | 1,576 | 1,586 | 1,556 | 1,576 | 565,600 |
| 2025/07/09 | 1,545 | 1,586 | 1,545 | 1,576 | 775,200 |
| 2025/07/08 | 1,518 | 1,535 | 1,512 | 1,532 | 622,500 |
| 2025/07/07 | 1,541 | 1,547 | 1,527 | 1,529 | 823,200 |
| 2025/07/04 | 1,566 | 1,569 | 1,543 | 1,557 | 765,400 |
| 2025/07/03 | 1,563 | 1,579 | 1,537 | 1,569 | 708,300 |
| 2025/07/02 | 1,571 | 1,594 | 1,553 | 1,575 | 829,600 |
| 2025/07/01 | 1,655 | 1,686 | 1,618 | 1,623 | 894,000 |
| 2025/06/30 | 1,635 | 1,676 | 1,625 | 1,645 | 901,900 |
| 2025/06/27 | 1,630 | 1,654 | 1,625 | 1,636 | 564,900 |
| 2025/06/26 | 1,612 | 1,638 | 1,592 | 1,635 | 858,000 |
| 2025/06/25 | 1,611 | 1,645 | 1,596 | 1,635 | 650,200 |
| 2025/06/24 | 1,610 | 1,646 | 1,607 | 1,632 | 705,200 |
| 2025/06/23 | 1,620 | 1,624 | 1,577 | 1,601 | 726,600 |
| 2025/06/20 | 1,639 | 1,657 | 1,633 | 1,633 | 1,202,400 |
| 2025/06/19 | 1,687 | 1,709 | 1,625 | 1,639 | 1,017,000 |
| 2025/06/18 | 1,687 | 1,711 | 1,679 | 1,687 | 633,100 |
| 2025/06/17 | 1,701 | 1,730 | 1,677 | 1,688 | 823,400 |
| 2025/06/16 | 1,660 | 1,674 | 1,636 | 1,661 | 569,900 |
| 2025/06/13 | 1,718 | 1,740 | 1,663 | 1,663 | 836,800 |
| 2025/06/12 | 1,770 | 1,789 | 1,722 | 1,730 | 571,300 |
| 2025/06/11 | 1,726 | 1,815 | 1,726 | 1,778 | 902,100 |
| 2025/06/10 | 1,707 | 1,722 | 1,690 | 1,696 | 473,600 |
| 2025/06/09 | 1,690 | 1,718 | 1,680 | 1,716 | 466,800 |
| 2025/06/06 | 1,703 | 1,730 | 1,676 | 1,683 | 420,500 |
| 2025/06/05 | 1,704 | 1,704 | 1,679 | 1,695 | 587,600 |
| 2025/06/04 | 1,700 | 1,727 | 1,681 | 1,710 | 563,800 |
| 2025/06/03 | 1,685 | 1,698 | 1,663 | 1,688 | 573,600 |