日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 13,600 13,930 13,210 13,880 402,800
2013/12/27 13,500 13,520 13,070 13,310 260,800
2013/12/26 13,150 13,690 12,920 13,420 505,000
2013/12/25 12,120 12,930 11,960 12,800 455,900
2013/12/24 12,400 12,440 11,830 11,910 322,600
2013/12/20 12,900 12,990 12,050 12,210 716,900
2013/12/19 11,700 11,950 11,520 11,700 188,300
2013/12/18 11,700 11,850 11,510 11,550 181,100
2013/12/17 11,440 12,050 11,270 11,660 298,600
2013/12/16 12,400 12,480 11,140 11,530 365,200
2013/12/13 12,300 12,760 12,220 12,400 201,200
2013/12/12 12,550 12,680 12,200 12,280 178,500
2013/12/11 12,680 13,150 12,370 12,550 393,900
2013/12/10 12,900 13,280 12,510 12,510 338,200
2013/12/09 13,570 13,570 12,920 12,960 382,300
2013/12/06 14,390 14,450 13,300 13,400 875,400
2013/12/05 13,700 15,240 13,620 14,760 1,467,200
2013/12/04 13,200 13,470 12,900 13,410 453,800
2013/12/03 12,890 13,580 12,800 13,100 764,800
2013/12/02 12,250 12,900 12,190 12,780 426,000
2013/11/29 12,310 12,430 12,170 12,200 157,400
2013/11/28 12,170 12,470 12,080 12,120 260,900
2013/11/27 12,530 12,660 12,150 12,150 339,200
2013/11/26 12,500 12,720 12,210 12,720 348,000
2013/11/25 12,300 12,750 12,280 12,350 469,600
2013/11/22 12,360 12,580 12,010 12,110 475,300
2013/11/21 13,030 13,140 12,660 12,660 595,600
2013/11/20 12,840 13,350 12,540 13,330 1,158,200
2013/11/19 12,640 12,770 11,910 12,640 936,600
2013/11/18 13,750 13,850 12,250 12,340 1,174,300
2013/11/15 14,400 14,710 13,930 13,970 531,500
2013/11/14 14,180 14,750 14,050 14,310 645,200
2013/11/13 15,100 15,280 14,450 14,480 911,400
2013/11/12 15,310 15,760 14,980 15,500 729,800
2013/11/11 15,400 16,300 15,130 15,480 1,749,800
2013/11/08 14,870 15,280 14,560 15,020 560,000
2013/11/07 15,210 15,800 14,750 14,910 985,000
2013/11/06 15,590 16,150 15,150 15,150 1,629,200
2013/11/05 14,850 16,000 14,250 15,770 1,873,500
2013/11/01 14,360 15,200 13,820 15,150 1,890,300
2013/10/31 15,500 16,080 13,760 14,000 2,418,600
2013/10/30 17,070 17,740 14,900 15,150 2,790,300
2013/10/29 15,900 17,470 15,510 17,470 2,555,100
2013/10/28 16,350 16,560 15,500 15,680 1,028,100
2013/10/25 16,050 17,330 15,290 15,710 3,270,900
2013/10/24 13,750 15,550 13,690 15,550 2,403,800
2013/10/23 12,900 13,540 12,380 12,550 745,800
2013/10/22 14,050 14,100 12,900 12,970 726,300
2013/10/21 14,660 14,750 13,780 13,860 1,041,600
2013/10/18 12,300 14,660 12,300 14,290 2,666,000
2013/10/17 11,940 12,400 11,760 11,860 779,500
2013/10/16 11,290 11,870 11,110 11,520 405,900
2013/10/15 11,370 12,220 11,340 11,590 1,312,900
2013/10/11 10,220 11,380 10,150 11,240 738,600
2013/10/10 10,500 10,650 10,020 10,060 298,300
2013/10/09 9,870 10,380 9,870 10,140 277,000
2013/10/08 10,200 10,580 9,800 10,060 444,000
2013/10/07 10,690 11,500 10,550 10,670 971,700
2013/10/04 10,270 10,860 10,140 10,430 408,500
2013/10/03 10,000 10,500 9,830 10,400 374,500
2013/10/02 10,110 10,570 9,910 10,270 490,200
2013/10/01 10,850 11,050 10,030 10,200 429,300
2013/09/30 10,600 11,480 10,420 10,580 815,100
2013/09/27 9,950 10,900 9,830 10,890 786,100
2013/09/26 9,160 9,950 8,900 9,830 510,000
2013/09/25 8,800 9,330 8,760 9,310 455,000
2013/09/24 9,040 9,130 8,810 8,890 227,200
2013/09/20 9,180 9,290 8,880 9,180 314,000
2013/09/19 9,140 9,330 8,790 9,160 350,700
2013/09/18 9,000 9,350 8,850 8,900 501,400
2013/09/17 8,590 8,920 8,430 8,740 282,900
2013/09/13 8,380 9,080 8,160 8,660 621,900
2013/09/12 8,300 8,720 8,030 8,380 1,104,100
2013/09/11 7,660 8,070 7,380 7,650 805,500
2013/09/10 7,760 7,810 7,730 7,810 151,400
2013/09/09 6,790 6,910 6,600 6,810 82,100
2013/09/06 7,000 7,070 6,680 6,700 135,600
2013/09/05 7,320 7,350 6,860 7,000 225,800
2013/09/04 6,440 7,200 6,400 7,180 311,500
2013/09/03 6,120 6,850 6,100 6,550 378,700
2013/09/02 6,110 6,170 5,950 6,000 163,300
2013/08/30 5,970 6,500 5,900 6,260 286,200
2013/08/29 6,150 6,250 5,910 5,960 161,700
2013/08/28 6,180 6,300 5,900 6,000 335,400
2013/08/27 6,640 6,840 6,360 6,480 324,900
2013/08/26 7,080 7,240 6,680 6,720 189,000
2013/08/23 7,450 7,490 7,090 7,150 129,800
2013/08/22 7,830 7,830 7,300 7,300 176,700
2013/08/21 7,560 7,800 7,180 7,660 167,200
2013/08/20 8,160 8,190 7,460 7,650 187,300
2013/08/19 8,210 8,450 8,030 8,130 278,400
2013/08/16 7,650 8,870 7,600 8,030 950,900
2013/08/15 7,300 8,210 7,160 7,880 898,700
2013/08/14 7,430 7,430 7,280 7,430 310,700
2013/08/13 6,200 6,610 5,870 6,430 292,400
2013/08/12 7,000 7,040 6,500 6,500 79,900
2013/08/09 7,360 7,650 7,020 7,190 80,500
2013/08/08 7,520 7,760 7,290 7,400 64,800
2013/08/07 7,800 7,850 7,660 7,700 57,100
2013/08/06 7,980 8,190 7,800 7,950 104,600
2013/08/05 7,650 8,510 7,420 8,130 275,700
2013/08/02 7,700 7,700 7,100 7,560 187,700
2013/08/01 7,190 7,490 6,310 7,450 357,100
2013/07/31 7,850 7,860 7,500 7,640 131,600
2013/07/30 7,660 8,100 7,610 8,000 151,200
2013/07/29 8,610 8,720 7,570 7,840 435,500
2013/07/26 9,270 9,420 8,910 9,060 247,400
2013/07/25 8,850 9,660 8,810 9,490 707,500
2013/07/24 8,620 8,800 8,390 8,780 186,300
2013/07/23 8,880 8,960 8,650 8,690 118,000
2013/07/22 8,770 9,100 8,510 8,790 294,600
2013/07/19 8,280 8,970 8,200 8,800 485,300
2013/07/18 8,400 8,480 8,250 8,300 121,000
2013/07/17 8,800 8,800 8,450 8,490 149,300
2013/07/16 8,790 9,090 8,530 8,750 458,700
2013/07/12 8,360 8,640 8,210 8,500 248,200
2013/07/11 8,110 8,490 8,110 8,210 195,800
2013/07/10 8,460 8,770 8,010 8,060 269,400
2013/07/09 8,320 8,570 7,770 8,310 464,600
2013/07/08 9,020 9,150 8,490 8,560 337,700
2013/07/05 9,110 9,420 8,800 8,990 506,500
2013/07/04 9,380 9,700 8,980 8,980 517,200
2013/07/03 9,040 9,970 8,660 9,500 1,621,200
2013/07/02 8,980 9,300 8,520 8,780 1,271,100
2013/07/01 7,750 8,690 7,570 8,690 1,592,400
2013/06/28 5,950 7,190 5,930 7,190 1,954,000
2013/06/27 8,040 8,040 6,240 6,250 2,848,200
2013/06/26 8,340 8,850 7,740 7,740 3,454,500
2013/06/25 11,000 11,460 10,100 10,740 1,667,400
2013/06/24 11,690 12,450 10,610 10,740 3,686,600
2013/06/21 9,950 11,800 9,720 11,200 3,905,100
2013/06/20 9,160 10,360 8,940 10,330 2,350,400
2013/06/19 9,500 10,100 8,390 8,860 3,301,400
2013/06/18 11,850 12,330 9,930 10,020 2,284,100
2013/06/17 11,810 12,320 10,200 11,420 3,631,600
2013/06/14 12,000 13,700 11,800 13,010 5,267,200
2013/06/13 10,700 10,700 10,700 10,700 110,600
2013/06/12 7,900 9,400 7,900 9,200 4,203,700

このページの先頭へ