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
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

このページの先頭へ