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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,724 | 1,728 | 1,688 | 1,698 | 568,700 |
| 2025/05/30 | 1,688 | 1,759 | 1,685 | 1,754 | 706,400 |
| 2025/05/29 | 1,700 | 1,718 | 1,690 | 1,698 | 553,700 |
| 2025/05/28 | 1,785 | 1,790 | 1,697 | 1,700 | 840,200 |
| 2025/05/27 | 1,726 | 1,804 | 1,723 | 1,785 | 724,500 |
| 2025/05/26 | 1,696 | 1,719 | 1,676 | 1,717 | 368,700 |
| 2025/05/23 | 1,665 | 1,707 | 1,652 | 1,674 | 630,600 |
| 2025/05/22 | 1,693 | 1,703 | 1,656 | 1,681 | 950,600 |
| 2025/05/21 | 1,750 | 1,751 | 1,707 | 1,719 | 508,200 |
| 2025/05/20 | 1,818 | 1,824 | 1,725 | 1,725 | 801,300 |
| 2025/05/19 | 1,810 | 1,821 | 1,754 | 1,795 | 731,000 |
| 2025/05/16 | 1,800 | 1,800 | 1,743 | 1,748 | 953,600 |
| 2025/05/15 | 1,713 | 1,786 | 1,670 | 1,776 | 1,030,800 |
| 2025/05/14 | 1,771 | 1,782 | 1,665 | 1,712 | 1,874,900 |
| 2025/05/13 | 1,863 | 1,870 | 1,830 | 1,851 | 820,300 |
| 2025/05/12 | 1,910 | 1,915 | 1,835 | 1,847 | 675,000 |
| 2025/05/09 | 1,919 | 1,931 | 1,896 | 1,917 | 572,400 |
| 2025/05/08 | 1,909 | 1,928 | 1,888 | 1,895 | 473,400 |
| 2025/05/07 | 1,988 | 1,989 | 1,893 | 1,907 | 933,500 |
| 2025/05/02 | 1,991 | 2,029 | 1,972 | 2,019 | 593,700 |
| 2025/05/01 | 1,951 | 1,998 | 1,942 | 1,984 | 466,600 |
| 2025/04/30 | 1,916 | 1,945 | 1,913 | 1,937 | 357,900 |
| 2025/04/28 | 1,928 | 1,943 | 1,900 | 1,916 | 406,400 |
| 2025/04/25 | 1,950 | 1,953 | 1,915 | 1,927 | 337,200 |
| 2025/04/24 | 1,912 | 1,951 | 1,901 | 1,931 | 512,300 |
| 2025/04/23 | 1,888 | 1,923 | 1,875 | 1,881 | 417,300 |
| 2025/04/22 | 1,860 | 1,885 | 1,844 | 1,877 | 330,800 |
| 2025/04/21 | 1,882 | 1,901 | 1,867 | 1,876 | 530,900 |
| 2025/04/18 | 1,850 | 1,878 | 1,833 | 1,870 | 600,700 |
| 2025/04/17 | 1,774 | 1,830 | 1,771 | 1,815 | 448,100 |
| 2025/04/16 | 1,862 | 1,862 | 1,778 | 1,800 | 917,600 |
| 2025/04/15 | 1,931 | 1,936 | 1,875 | 1,883 | 455,900 |
| 2025/04/14 | 1,873 | 1,925 | 1,873 | 1,891 | 519,800 |
| 2025/04/11 | 1,849 | 1,885 | 1,776 | 1,863 | 634,100 |
| 2025/04/10 | 1,957 | 1,957 | 1,861 | 1,883 | 586,600 |
| 2025/04/09 | 1,763 | 1,793 | 1,731 | 1,758 | 807,300 |
| 2025/04/08 | 1,801 | 1,850 | 1,779 | 1,843 | 749,900 |
| 2025/04/07 | 1,758 | 1,789 | 1,675 | 1,681 | 1,066,700 |
| 2025/04/04 | 1,963 | 2,002 | 1,896 | 1,940 | 826,900 |
| 2025/04/03 | 1,992 | 2,057 | 1,976 | 2,013 | 697,000 |
| 2025/04/02 | 2,150 | 2,169 | 2,089 | 2,108 | 639,700 |
| 2025/04/01 | 2,178 | 2,224 | 2,135 | 2,146 | 564,600 |
| 2025/03/31 | 2,105 | 2,190 | 2,093 | 2,177 | 802,400 |
| 2025/03/28 | 2,140 | 2,175 | 2,126 | 2,138 | 331,600 |
| 2025/03/27 | 2,120 | 2,138 | 2,105 | 2,133 | 502,400 |
| 2025/03/26 | 2,179 | 2,197 | 2,115 | 2,169 | 678,200 |
| 2025/03/25 | 2,163 | 2,165 | 2,120 | 2,140 | 411,200 |
| 2025/03/24 | 2,179 | 2,192 | 2,126 | 2,126 | 397,800 |
| 2025/03/21 | 2,198 | 2,227 | 2,164 | 2,178 | 544,400 |
| 2025/03/19 | 2,203 | 2,253 | 2,190 | 2,200 | 550,300 |
| 2025/03/18 | 2,321 | 2,330 | 2,247 | 2,252 | 591,600 |
| 2025/03/17 | 2,232 | 2,304 | 2,223 | 2,303 | 530,400 |
| 2025/03/14 | 2,246 | 2,311 | 2,225 | 2,276 | 630,000 |
| 2025/03/13 | 2,270 | 2,366 | 2,245 | 2,268 | 1,146,700 |
| 2025/03/12 | 2,089 | 2,289 | 2,089 | 2,244 | 1,436,800 |
| 2025/03/11 | 2,089 | 2,109 | 1,996 | 2,026 | 839,300 |
| 2025/03/10 | 2,215 | 2,232 | 2,130 | 2,157 | 591,700 |
| 2025/03/07 | 2,145 | 2,252 | 2,130 | 2,212 | 785,400 |
| 2025/03/06 | 2,210 | 2,285 | 2,188 | 2,232 | 936,100 |
| 2025/03/05 | 2,185 | 2,208 | 2,108 | 2,175 | 842,500 |
| 2025/03/04 | 2,112 | 2,252 | 2,084 | 2,111 | 1,516,100 |
| 2025/03/03 | 2,007 | 2,071 | 1,978 | 2,050 | 929,100 |
| 2025/02/28 | 2,050 | 2,065 | 1,989 | 2,036 | 858,000 |
| 2025/02/27 | 2,139 | 2,190 | 2,069 | 2,083 | 864,800 |
| 2025/02/26 | 2,039 | 2,115 | 2,039 | 2,055 | 890,600 |
| 2025/02/25 | 2,050 | 2,050 | 1,983 | 2,020 | 868,000 |
| 2025/02/21 | 2,090 | 2,127 | 2,075 | 2,116 | 631,500 |
| 2025/02/20 | 2,197 | 2,220 | 2,092 | 2,092 | 664,300 |
| 2025/02/19 | 2,180 | 2,185 | 2,144 | 2,148 | 770,200 |
| 2025/02/18 | 2,205 | 2,267 | 2,191 | 2,207 | 750,800 |
| 2025/02/17 | 2,328 | 2,335 | 2,169 | 2,211 | 1,394,500 |
| 2025/02/14 | 2,389 | 2,389 | 2,195 | 2,328 | 3,962,500 |
| 2025/02/13 | 1,960 | 1,998 | 1,940 | 1,990 | 731,300 |
| 2025/02/12 | 1,969 | 1,969 | 1,897 | 1,933 | 892,800 |
| 2025/02/10 | 1,940 | 1,975 | 1,937 | 1,969 | 572,500 |
| 2025/02/07 | 1,994 | 2,001 | 1,939 | 1,952 | 751,700 |
| 2025/02/06 | 1,989 | 2,050 | 1,986 | 2,014 | 731,200 |
| 2025/02/05 | 1,972 | 1,994 | 1,939 | 1,986 | 682,800 |
| 2025/02/04 | 2,014 | 2,033 | 1,955 | 1,989 | 1,008,000 |
| 2025/02/03 | 2,061 | 2,085 | 1,994 | 2,000 | 912,300 |
| 2025/01/31 | 2,156 | 2,186 | 2,143 | 2,146 | 508,900 |
| 2025/01/30 | 2,147 | 2,178 | 2,133 | 2,147 | 468,300 |
| 2025/01/29 | 2,149 | 2,196 | 2,113 | 2,145 | 941,400 |
| 2025/01/28 | 2,111 | 2,127 | 2,076 | 2,125 | 539,000 |
| 2025/01/27 | 2,153 | 2,182 | 2,092 | 2,094 | 731,100 |
| 2025/01/24 | 2,113 | 2,149 | 2,096 | 2,139 | 680,900 |
| 2025/01/23 | 2,170 | 2,175 | 2,081 | 2,092 | 941,100 |
| 2025/01/22 | 2,212 | 2,229 | 2,105 | 2,135 | 913,200 |
| 2025/01/21 | 2,206 | 2,252 | 2,155 | 2,190 | 814,700 |
| 2025/01/20 | 2,134 | 2,189 | 2,117 | 2,184 | 751,700 |
| 2025/01/17 | 2,139 | 2,239 | 2,111 | 2,113 | 1,354,000 |
| 2025/01/16 | 2,173 | 2,183 | 2,101 | 2,111 | 774,400 |
| 2025/01/15 | 2,267 | 2,268 | 2,122 | 2,145 | 1,259,000 |
| 2025/01/14 | 2,298 | 2,328 | 2,268 | 2,291 | 667,600 |
| 2025/01/10 | 2,369 | 2,398 | 2,295 | 2,348 | 1,053,300 |
| 2025/01/09 | 2,440 | 2,461 | 2,414 | 2,417 | 680,800 |
| 2025/01/08 | 2,470 | 2,520 | 2,467 | 2,470 | 553,800 |
| 2025/01/07 | 2,498 | 2,525 | 2,465 | 2,501 | 705,300 |
| 2025/01/06 | 2,629 | 2,629 | 2,517 | 2,517 | 762,600 |
| 2024/12/30 | 2,616 | 2,652 | 2,584 | 2,645 | 555,700 |
| 2024/12/27 | 2,590 | 2,634 | 2,571 | 2,616 | 622,600 |
| 2024/12/26 | 2,560 | 2,580 | 2,535 | 2,561 | 590,200 |
| 2024/12/25 | 2,620 | 2,635 | 2,519 | 2,583 | 662,000 |
| 2024/12/24 | 2,585 | 2,607 | 2,552 | 2,558 | 540,000 |
| 2024/12/23 | 2,542 | 2,567 | 2,510 | 2,551 | 664,300 |
| 2024/12/20 | 2,622 | 2,639 | 2,552 | 2,570 | 867,300 |
| 2024/12/19 | 2,573 | 2,668 | 2,562 | 2,607 | 626,900 |
| 2024/12/18 | 2,600 | 2,658 | 2,575 | 2,618 | 880,900 |
| 2024/12/17 | 2,580 | 2,596 | 2,491 | 2,596 | 1,122,600 |
| 2024/12/16 | 2,661 | 2,754 | 2,572 | 2,581 | 1,157,600 |
| 2024/12/13 | 2,590 | 2,725 | 2,590 | 2,694 | 1,020,300 |
| 2024/12/12 | 2,650 | 2,675 | 2,595 | 2,622 | 1,011,600 |
| 2024/12/11 | 2,785 | 2,791 | 2,657 | 2,665 | 957,900 |
| 2024/12/10 | 2,785 | 2,819 | 2,753 | 2,810 | 763,900 |
| 2024/12/09 | 2,860 | 2,905 | 2,841 | 2,842 | 767,100 |
| 2024/12/06 | 2,865 | 2,878 | 2,746 | 2,810 | 989,300 |
| 2024/12/05 | 2,998 | 3,005 | 2,862 | 2,893 | 677,500 |
| 2024/12/04 | 2,960 | 2,985 | 2,910 | 2,966 | 622,500 |
| 2024/12/03 | 2,991 | 3,035 | 2,960 | 2,975 | 792,900 |
| 2024/12/02 | 2,900 | 3,006 | 2,856 | 2,985 | 832,100 |
| 2024/11/29 | 2,959 | 2,987 | 2,880 | 2,942 | 683,600 |
| 2024/11/28 | 2,947 | 3,028 | 2,914 | 2,924 | 990,200 |
| 2024/11/27 | 2,850 | 2,948 | 2,795 | 2,946 | 934,300 |
| 2024/11/26 | 2,791 | 2,838 | 2,745 | 2,838 | 851,000 |
| 2024/11/25 | 2,766 | 2,868 | 2,731 | 2,809 | 1,242,600 |
| 2024/11/22 | 2,585 | 2,752 | 2,557 | 2,738 | 1,176,000 |
| 2024/11/21 | 2,540 | 2,587 | 2,503 | 2,564 | 764,000 |
| 2024/11/20 | 2,520 | 2,597 | 2,453 | 2,556 | 1,099,900 |
| 2024/11/19 | 2,574 | 2,604 | 2,530 | 2,550 | 908,700 |
| 2024/11/18 | 2,740 | 2,752 | 2,558 | 2,575 | 2,147,200 |
| 2024/11/15 | 2,830 | 2,944 | 2,713 | 2,885 | 1,535,300 |
| 2024/11/14 | 2,600 | 2,960 | 2,562 | 2,906 | 2,822,200 |
| 2024/11/13 | 2,827 | 2,827 | 2,704 | 2,749 | 959,800 |
| 2024/11/12 | 2,797 | 2,860 | 2,792 | 2,828 | 548,400 |
| 2024/11/11 | 2,840 | 2,845 | 2,766 | 2,810 | 435,300 |
| 2024/11/08 | 2,785 | 2,830 | 2,773 | 2,799 | 547,500 |
| 2024/11/07 | 2,884 | 2,907 | 2,743 | 2,746 | 759,600 |
| 2024/11/06 | 2,802 | 2,880 | 2,801 | 2,854 | 626,100 |
| 2024/11/05 | 2,732 | 2,823 | 2,731 | 2,802 | 584,600 |
| 2024/11/01 | 2,732 | 2,777 | 2,693 | 2,700 | 757,000 |
| 2024/10/31 | 2,808 | 2,856 | 2,776 | 2,838 | 471,800 |
| 2024/10/30 | 2,853 | 2,866 | 2,799 | 2,835 | 787,000 |
| 2024/10/29 | 2,780 | 2,844 | 2,751 | 2,837 | 622,500 |
| 2024/10/28 | 2,700 | 2,803 | 2,699 | 2,781 | 567,800 |
| 2024/10/25 | 2,740 | 2,756 | 2,673 | 2,686 | 582,100 |
| 2024/10/24 | 2,780 | 2,790 | 2,741 | 2,754 | 696,000 |
| 2024/10/23 | 2,854 | 2,865 | 2,808 | 2,819 | 456,300 |
| 2024/10/22 | 2,930 | 2,930 | 2,807 | 2,843 | 1,001,700 |
| 2024/10/21 | 2,950 | 3,060 | 2,944 | 2,968 | 1,083,300 |
| 2024/10/18 | 2,940 | 2,959 | 2,908 | 2,950 | 966,300 |
| 2024/10/17 | 2,889 | 2,959 | 2,868 | 2,942 | 940,300 |
| 2024/10/16 | 2,844 | 2,904 | 2,827 | 2,857 | 720,400 |
| 2024/10/15 | 2,740 | 2,930 | 2,711 | 2,913 | 1,128,800 |
| 2024/10/11 | 2,705 | 2,763 | 2,696 | 2,740 | 449,500 |
| 2024/10/10 | 2,702 | 2,764 | 2,676 | 2,721 | 495,200 |
| 2024/10/09 | 2,760 | 2,771 | 2,697 | 2,740 | 560,400 |
| 2024/10/08 | 2,788 | 2,801 | 2,702 | 2,742 | 1,176,600 |
| 2024/10/07 | 2,900 | 2,949 | 2,848 | 2,859 | 1,160,200 |
| 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 |