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
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
2023/06/26 2,161 2,215 2,124 2,203 844,900
2023/06/23 2,323 2,337 2,185 2,194 1,176,400
2023/06/22 2,271 2,316 2,262 2,295 835,900
2023/06/21 2,230 2,289 2,202 2,262 767,800
2023/06/20 2,210 2,233 2,159 2,230 679,400
2023/06/19 2,279 2,291 2,225 2,233 636,500
2023/06/16 2,242 2,280 2,203 2,229 1,175,000
2023/06/15 2,330 2,337 2,210 2,215 1,090,700
2023/06/14 2,342 2,366 2,302 2,341 696,100
2023/06/13 2,420 2,425 2,311 2,325 996,600
2023/06/12 2,397 2,412 2,345 2,388 811,000
2023/06/09 2,366 2,390 2,341 2,358 1,192,300
2023/06/08 2,430 2,433 2,331 2,351 2,365,200
2023/06/07 2,480 2,549 2,466 2,520 1,544,800
2023/06/06 2,410 2,504 2,386 2,487 1,696,500
2023/06/05 2,393 2,465 2,351 2,438 1,689,000
2023/06/02 2,290 2,387 2,276 2,355 1,289,500
2023/06/01 2,172 2,315 2,171 2,298 1,857,200
2023/05/31 2,126 2,210 2,075 2,151 2,461,800
2023/05/30 2,030 2,130 2,020 2,128 1,274,100
2023/05/29 1,957 2,012 1,926 2,007 819,900
2023/05/26 1,908 1,922 1,882 1,902 537,000
2023/05/25 1,976 1,989 1,903 1,905 719,000
2023/05/24 2,021 2,030 1,957 1,975 839,400
2023/05/23 2,031 2,079 2,018 2,040 847,900
2023/05/22 2,023 2,029 1,994 2,014 400,900
2023/05/19 1,990 2,016 1,982 2,013 630,200
2023/05/18 2,006 2,034 1,972 1,977 835,800
2023/05/17 1,951 2,039 1,951 1,996 998,600
2023/05/16 1,840 1,970 1,840 1,970 1,616,000
2023/05/15 1,809 1,811 1,766 1,804 518,600
2023/05/12 1,860 1,867 1,739 1,783 1,200,400
2023/05/11 1,866 1,873 1,852 1,865 258,300
2023/05/10 1,862 1,872 1,848 1,865 385,800
2023/05/09 1,841 1,877 1,837 1,857 356,600
2023/05/08 1,840 1,855 1,823 1,842 393,500
2023/05/02 1,815 1,829 1,788 1,824 401,800
2023/05/01 1,849 1,859 1,823 1,827 313,300
2023/04/28 1,833 1,855 1,812 1,830 496,200
2023/04/27 1,791 1,818 1,785 1,814 483,600
2023/04/26 1,844 1,844 1,793 1,803 531,300
2023/04/25 1,890 1,894 1,855 1,856 351,400
2023/04/24 1,890 1,903 1,871 1,879 322,400
2023/04/21 1,870 1,883 1,846 1,861 448,700
2023/04/20 1,884 1,901 1,868 1,881 464,300
2023/04/19 1,917 1,941 1,881 1,898 472,200
2023/04/18 1,930 1,964 1,923 1,929 444,300
2023/04/17 1,937 1,937 1,902 1,915 389,300
2023/04/14 1,953 1,960 1,928 1,936 386,600
2023/04/13 1,882 1,923 1,876 1,923 421,800
2023/04/12 1,920 1,935 1,895 1,904 441,100
2023/04/11 1,952 1,960 1,900 1,900 453,900
2023/04/10 1,922 1,956 1,910 1,943 483,900
2023/04/07 1,903 1,928 1,890 1,922 609,800
2023/04/06 1,823 1,899 1,816 1,894 595,200
2023/04/05 1,876 1,891 1,844 1,846 351,200
2023/04/04 1,919 1,927 1,872 1,897 563,800
2023/04/03 1,916 1,953 1,899 1,911 810,500
2023/03/31 1,891 1,910 1,862 1,879 454,400
2023/03/30 1,851 1,893 1,841 1,864 602,400
2023/03/29 1,762 1,832 1,747 1,832 742,300
2023/03/28 1,783 1,791 1,760 1,779 793,000
2023/03/27 1,795 1,807 1,761 1,789 584,900
2023/03/24 1,830 1,832 1,780 1,792 509,700
2023/03/23 1,788 1,823 1,780 1,815 616,900
2023/03/22 1,798 1,839 1,795 1,823 599,100
2023/03/20 1,826 1,835 1,771 1,788 633,400
2023/03/17 1,787 1,824 1,781 1,824 486,300
2023/03/16 1,755 1,800 1,755 1,789 522,500
2023/03/15 1,792 1,802 1,768 1,785 612,600
2023/03/14 1,779 1,805 1,760 1,776 660,200
2023/03/13 1,800 1,809 1,776 1,792 730,800
2023/03/10 1,852 1,872 1,831 1,840 805,800
2023/03/09 1,836 1,883 1,835 1,873 931,300
2023/03/08 1,818 1,838 1,809 1,819 680,200
2023/03/07 1,788 1,818 1,782 1,814 747,300
2023/03/06 1,822 1,833 1,798 1,805 512,900
2023/03/03 1,775 1,806 1,771 1,797 599,800
2023/03/02 1,750 1,770 1,737 1,760 756,900
2023/03/01 1,849 1,854 1,766 1,784 1,141,400
2023/02/28 1,848 1,871 1,821 1,849 927,100
2023/02/27 1,786 1,808 1,771 1,788 752,500
2023/02/24 1,810 1,857 1,760 1,837 1,110,000
2023/02/22 1,810 1,835 1,794 1,825 750,800
2023/02/21 1,891 1,910 1,837 1,845 889,500
2023/02/20 1,851 1,891 1,837 1,875 660,900
2023/02/17 1,898 1,911 1,837 1,887 1,667,900
2023/02/16 1,894 1,966 1,894 1,934 1,263,000
2023/02/15 1,960 1,992 1,875 1,880 2,698,200
2023/02/14 2,071 2,098 2,063 2,086 672,900
2023/02/13 2,045 2,091 2,041 2,077 467,200
2023/02/10 2,106 2,106 2,041 2,063 889,800
2023/02/09 2,040 2,117 2,037 2,107 913,800
2023/02/08 2,035 2,069 2,000 2,065 910,400
2023/02/07 2,011 2,058 2,007 2,027 991,700
2023/02/06 2,020 2,041 1,993 2,000 588,300
2023/02/03 2,020 2,029 1,990 1,998 482,600
2023/02/02 1,983 2,003 1,954 1,993 638,000
2023/02/01 2,016 2,026 1,971 1,973 1,024,300
2023/01/31 2,009 2,039 1,997 2,008 618,200
2023/01/30 2,046 2,058 2,010 2,024 620,400
2023/01/27 2,065 2,065 2,023 2,033 737,900
2023/01/26 2,088 2,120 2,055 2,075 917,300
2023/01/25 2,060 2,081 2,022 2,069 1,258,200
2023/01/24 2,069 2,146 2,060 2,092 1,769,500
2023/01/23 2,034 2,069 2,025 2,032 899,200
2023/01/20 1,994 2,038 1,983 2,025 1,215,100
2023/01/19 2,150 2,172 2,014 2,030 3,804,300
2023/01/18 2,020 2,061 1,984 2,050 1,250,600
2023/01/17 2,049 2,062 1,972 2,006 713,300
2023/01/16 2,036 2,070 2,007 2,029 769,000
2023/01/13 2,040 2,070 2,032 2,045 764,000
2023/01/12 2,057 2,093 2,038 2,064 820,000
2023/01/11 1,984 2,061 1,973 2,050 1,110,100
2023/01/10 1,985 2,010 1,944 1,983 1,658,800
2023/01/06 1,993 2,067 1,984 2,022 1,580,600
2023/01/05 2,035 2,036 1,957 2,010 1,505,300
2023/01/04 2,055 2,059 1,968 1,995 2,078,600

このページの先頭へ