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
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

このページの先頭へ