ペルセウスプロテオミクス(4882)の株価時系列情報
ペルセウスプロテオミクス(4882)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 619 | 623 | 605 | 609 | 541,200 |
| 2024/11/07 | 622 | 638 | 614 | 618 | 648,900 |
| 2024/11/06 | 598 | 632 | 590 | 617 | 760,900 |
| 2024/11/05 | 613 | 614 | 595 | 597 | 362,800 |
| 2024/11/01 | 592 | 615 | 583 | 612 | 604,000 |
| 2024/10/31 | 598 | 609 | 593 | 599 | 300,700 |
| 2024/10/30 | 585 | 611 | 575 | 601 | 739,200 |
| 2024/10/29 | 583 | 603 | 583 | 588 | 322,000 |
| 2024/10/28 | 581 | 595 | 576 | 584 | 433,700 |
| 2024/10/25 | 591 | 598 | 576 | 581 | 519,100 |
| 2024/10/24 | 600 | 603 | 592 | 601 | 419,500 |
| 2024/10/23 | 600 | 611 | 578 | 606 | 616,700 |
| 2024/10/22 | 636 | 644 | 604 | 605 | 1,858,000 |
| 2024/10/21 | 608 | 624 | 602 | 610 | 347,100 |
| 2024/10/18 | 615 | 616 | 596 | 608 | 556,100 |
| 2024/10/17 | 600 | 616 | 596 | 615 | 339,300 |
| 2024/10/16 | 612 | 625 | 601 | 604 | 475,800 |
| 2024/10/15 | 601 | 625 | 599 | 622 | 467,200 |
| 2024/10/11 | 604 | 611 | 578 | 611 | 1,007,500 |
| 2024/10/10 | 628 | 631 | 615 | 618 | 463,100 |
| 2024/10/09 | 658 | 662 | 617 | 621 | 1,194,200 |
| 2024/10/08 | 688 | 698 | 652 | 663 | 1,208,000 |
| 2024/10/07 | 657 | 691 | 646 | 687 | 1,580,100 |
| 2024/10/04 | 643 | 673 | 643 | 649 | 1,905,400 |
| 2024/10/03 | 691 | 710 | 646 | 652 | 2,742,800 |
| 2024/10/02 | 645 | 682 | 636 | 671 | 3,881,600 |
| 2024/10/01 | 600 | 652 | 588 | 652 | 3,564,200 |
| 2024/09/30 | 565 | 591 | 541 | 552 | 1,735,400 |
| 2024/09/27 | 551 | 565 | 551 | 561 | 720,900 |
| 2024/09/26 | 600 | 604 | 554 | 558 | 1,969,000 |
| 2024/09/25 | 641 | 643 | 608 | 610 | 850,600 |
| 2024/09/24 | 610 | 655 | 595 | 632 | 1,978,500 |
| 2024/09/20 | 598 | 616 | 593 | 607 | 740,400 |
| 2024/09/19 | 592 | 610 | 587 | 588 | 928,300 |
| 2024/09/18 | 596 | 614 | 570 | 582 | 628,600 |
| 2024/09/17 | 613 | 615 | 572 | 590 | 1,117,800 |
| 2024/09/13 | 621 | 631 | 605 | 618 | 608,400 |
| 2024/09/12 | 627 | 640 | 613 | 623 | 856,000 |
| 2024/09/11 | 655 | 660 | 593 | 608 | 1,703,100 |
| 2024/09/10 | 661 | 675 | 648 | 658 | 805,500 |
| 2024/09/09 | 638 | 663 | 632 | 659 | 1,043,200 |
| 2024/09/06 | 673 | 676 | 649 | 660 | 925,800 |
| 2024/09/05 | 652 | 695 | 652 | 674 | 1,372,500 |
| 2024/09/04 | 676 | 705 | 652 | 661 | 2,763,300 |
| 2024/09/03 | 721 | 750 | 709 | 716 | 2,648,100 |
| 2024/09/02 | 762 | 765 | 727 | 727 | 2,456,400 |
| 2024/08/30 | 718 | 777 | 715 | 777 | 7,945,900 |
| 2024/08/29 | 714 | 735 | 697 | 716 | 2,204,000 |
| 2024/08/28 | 735 | 767 | 711 | 715 | 3,192,000 |
| 2024/08/27 | 785 | 788 | 742 | 744 | 2,793,900 |
| 2024/08/26 | 759 | 787 | 738 | 786 | 4,390,300 |
| 2024/08/23 | 721 | 771 | 713 | 765 | 5,157,000 |
| 2024/08/22 | 786 | 795 | 731 | 736 | 4,982,000 |
| 2024/08/21 | 816 | 868 | 786 | 786 | 9,390,100 |
| 2024/08/20 | 804 | 846 | 758 | 805 | 9,751,000 |
| 2024/08/19 | 837 | 876 | 756 | 763 | 6,919,000 |
| 2024/08/16 | 770 | 862 | 732 | 833 | 12,220,700 |
| 2024/08/15 | 678 | 738 | 675 | 738 | 2,540,800 |
| 2024/08/14 | 629 | 642 | 602 | 638 | 2,224,200 |
| 2024/08/13 | 573 | 639 | 565 | 629 | 3,123,200 |
| 2024/08/09 | 578 | 593 | 535 | 555 | 2,987,600 |
| 2024/08/08 | 588 | 649 | 571 | 588 | 4,577,900 |
| 2024/08/07 | 557 | 599 | 524 | 561 | 3,784,600 |
| 2024/08/06 | 609 | 640 | 499 | 558 | 7,588,000 |
| 2024/08/05 | 659 | 682 | 599 | 599 | 3,356,300 |
| 2024/08/02 | 680 | 747 | 642 | 699 | 3,652,500 |
| 2024/08/01 | 666 | 738 | 666 | 731 | 3,725,000 |
| 2024/07/31 | 701 | 714 | 672 | 676 | 2,723,500 |
| 2024/07/30 | 636 | 709 | 632 | 709 | 3,255,000 |
| 2024/07/29 | 670 | 679 | 627 | 637 | 2,435,000 |
| 2024/07/26 | 650 | 728 | 650 | 684 | 8,250,200 |
| 2024/07/25 | 723 | 759 | 629 | 659 | 13,739,000 |
| 2024/07/24 | 608 | 708 | 602 | 708 | 12,291,500 |
| 2024/07/23 | 560 | 614 | 532 | 608 | 6,534,900 |
| 2024/07/22 | 595 | 603 | 549 | 550 | 3,358,600 |
| 2024/07/19 | 590 | 612 | 545 | 576 | 3,541,600 |
| 2024/07/18 | 616 | 642 | 585 | 590 | 4,567,100 |
| 2024/07/17 | 570 | 638 | 568 | 626 | 10,887,500 |
| 2024/07/16 | 540 | 621 | 526 | 560 | 10,286,500 |
| 2024/07/12 | 479 | 551 | 478 | 542 | 8,063,100 |
| 2024/07/11 | 492 | 515 | 486 | 489 | 3,854,500 |
| 2024/07/10 | 484 | 522 | 475 | 490 | 5,238,000 |
| 2024/07/09 | 454 | 489 | 440 | 484 | 3,511,400 |
| 2024/07/08 | 465 | 485 | 451 | 454 | 2,063,400 |
| 2024/07/05 | 492 | 493 | 461 | 470 | 1,837,800 |
| 2024/07/04 | 513 | 527 | 477 | 484 | 3,739,300 |
| 2024/07/03 | 468 | 533 | 464 | 516 | 7,989,600 |
| 2024/07/02 | 510 | 576 | 454 | 461 | 13,916,000 |
| 2024/07/01 | 487 | 519 | 464 | 519 | 6,321,900 |
| 2024/06/28 | 449 | 472 | 426 | 439 | 3,613,500 |
| 2024/06/27 | 428 | 455 | 421 | 447 | 2,853,100 |
| 2024/06/26 | 400 | 437 | 397 | 432 | 3,458,200 |
| 2024/06/25 | 386 | 414 | 384 | 394 | 1,545,400 |
| 2024/06/24 | 372 | 402 | 371 | 392 | 1,927,300 |
| 2024/06/21 | 402 | 417 | 374 | 379 | 3,119,100 |
| 2024/06/20 | 423 | 444 | 398 | 400 | 4,505,400 |
| 2024/06/19 | 422 | 449 | 401 | 431 | 5,474,200 |
| 2024/06/18 | 446 | 499 | 367 | 438 | 14,316,500 |
| 2024/06/17 | 400 | 458 | 368 | 440 | 10,149,200 |
| 2024/06/14 | 339 | 390 | 334 | 381 | 4,205,700 |
| 2024/06/13 | 335 | 353 | 323 | 347 | 3,749,800 |
| 2024/06/12 | 320 | 324 | 316 | 321 | 218,300 |
| 2024/06/11 | 318 | 334 | 315 | 324 | 475,500 |
| 2024/06/10 | 316 | 322 | 312 | 318 | 253,100 |
| 2024/06/07 | 306 | 319 | 306 | 316 | 196,700 |
| 2024/06/06 | 310 | 310 | 304 | 307 | 244,100 |
| 2024/06/05 | 316 | 317 | 307 | 310 | 432,400 |
| 2024/06/04 | 317 | 327 | 315 | 315 | 285,000 |
| 2024/06/03 | 320 | 323 | 313 | 317 | 324,200 |
| 2024/05/31 | 314 | 328 | 313 | 325 | 348,300 |
| 2024/05/30 | 305 | 319 | 304 | 309 | 386,200 |
| 2024/05/29 | 331 | 331 | 307 | 308 | 647,700 |
| 2024/05/28 | 338 | 350 | 331 | 333 | 569,000 |
| 2024/05/27 | 327 | 336 | 320 | 333 | 327,200 |
| 2024/05/24 | 316 | 331 | 316 | 327 | 344,600 |
| 2024/05/23 | 335 | 341 | 319 | 320 | 489,400 |
| 2024/05/22 | 355 | 359 | 333 | 333 | 738,000 |
| 2024/05/21 | 359 | 383 | 349 | 352 | 1,751,500 |
| 2024/05/20 | 309 | 366 | 309 | 356 | 2,461,300 |
| 2024/05/17 | 307 | 316 | 302 | 308 | 160,200 |
| 2024/05/16 | 315 | 320 | 298 | 311 | 466,300 |
| 2024/05/15 | 335 | 340 | 328 | 331 | 305,400 |
| 2024/05/14 | 320 | 337 | 320 | 334 | 181,700 |
| 2024/05/13 | 331 | 346 | 321 | 322 | 421,500 |
| 2024/05/10 | 340 | 342 | 330 | 331 | 196,200 |
| 2024/05/09 | 326 | 336 | 315 | 336 | 239,000 |
| 2024/05/08 | 321 | 329 | 316 | 325 | 203,600 |
| 2024/05/07 | 332 | 336 | 324 | 324 | 221,500 |
| 2024/05/02 | 344 | 345 | 331 | 333 | 288,300 |
| 2024/05/01 | 343 | 355 | 337 | 347 | 256,800 |
| 2024/04/30 | 346 | 356 | 343 | 343 | 316,200 |
| 2024/04/26 | 346 | 351 | 336 | 344 | 552,500 |
| 2024/04/25 | 326 | 361 | 322 | 349 | 911,200 |
| 2024/04/24 | 333 | 343 | 325 | 331 | 570,800 |
| 2024/04/23 | 308 | 348 | 307 | 332 | 430,300 |
| 2024/04/22 | 302 | 311 | 302 | 310 | 174,200 |
| 2024/04/19 | 301 | 305 | 291 | 300 | 303,300 |
| 2024/04/18 | 307 | 309 | 298 | 304 | 324,100 |
| 2024/04/17 | 313 | 321 | 307 | 315 | 299,100 |
| 2024/04/16 | 313 | 317 | 307 | 310 | 170,600 |
| 2024/04/15 | 318 | 321 | 314 | 317 | 177,900 |
| 2024/04/12 | 318 | 323 | 314 | 320 | 185,900 |
| 2024/04/11 | 313 | 319 | 310 | 318 | 146,200 |
| 2024/04/10 | 316 | 323 | 311 | 315 | 188,700 |
| 2024/04/09 | 307 | 322 | 307 | 319 | 275,600 |
| 2024/04/08 | 312 | 313 | 305 | 312 | 184,400 |
| 2024/04/05 | 313 | 319 | 303 | 313 | 386,100 |
| 2024/04/04 | 303 | 331 | 301 | 321 | 559,400 |
| 2024/04/03 | 301 | 310 | 300 | 302 | 310,800 |
| 2024/04/02 | 318 | 320 | 307 | 308 | 443,800 |
| 2024/04/01 | 332 | 333 | 321 | 323 | 257,300 |
| 2024/03/29 | 326 | 340 | 325 | 334 | 274,400 |
| 2024/03/28 | 332 | 337 | 325 | 325 | 269,000 |
| 2024/03/27 | 332 | 342 | 332 | 335 | 221,300 |
| 2024/03/26 | 350 | 350 | 335 | 335 | 424,700 |
| 2024/03/25 | 364 | 366 | 350 | 351 | 402,400 |
| 2024/03/22 | 369 | 369 | 356 | 363 | 344,400 |
| 2024/03/21 | 364 | 375 | 360 | 371 | 340,800 |
| 2024/03/19 | 355 | 371 | 354 | 362 | 383,700 |
| 2024/03/18 | 347 | 367 | 347 | 358 | 423,100 |
| 2024/03/15 | 369 | 369 | 354 | 355 | 378,100 |
| 2024/03/14 | 366 | 374 | 361 | 374 | 243,600 |
| 2024/03/13 | 376 | 376 | 360 | 364 | 311,400 |
| 2024/03/12 | 370 | 378 | 362 | 372 | 352,000 |
| 2024/03/11 | 380 | 384 | 361 | 368 | 646,200 |
| 2024/03/08 | 391 | 398 | 381 | 384 | 369,900 |
| 2024/03/07 | 404 | 411 | 391 | 393 | 333,600 |
| 2024/03/06 | 403 | 414 | 397 | 406 | 470,000 |
| 2024/03/05 | 400 | 404 | 388 | 396 | 580,000 |
| 2024/03/04 | 416 | 417 | 398 | 404 | 768,000 |
| 2024/03/01 | 428 | 494 | 416 | 426 | 3,116,900 |
| 2024/02/29 | 444 | 448 | 417 | 436 | 1,117,600 |
| 2024/02/28 | 467 | 467 | 431 | 438 | 1,463,000 |
| 2024/02/27 | 500 | 531 | 453 | 466 | 9,342,800 |
| 2024/02/26 | 365 | 451 | 365 | 451 | 3,049,900 |
| 2024/02/22 | 386 | 403 | 362 | 371 | 2,912,500 |
| 2024/02/21 | 418 | 418 | 418 | 418 | 34,100 |
| 2024/02/20 | 540 | 540 | 507 | 518 | 636,600 |
| 2024/02/19 | 521 | 541 | 513 | 536 | 772,200 |
| 2024/02/16 | 565 | 580 | 538 | 538 | 1,299,400 |
| 2024/02/15 | 524 | 555 | 507 | 555 | 633,700 |
| 2024/02/14 | 486 | 490 | 470 | 475 | 507,800 |
| 2024/02/13 | 485 | 500 | 478 | 491 | 509,900 |
| 2024/02/09 | 497 | 511 | 494 | 497 | 330,500 |
| 2024/02/08 | 504 | 516 | 498 | 507 | 521,500 |
| 2024/02/07 | 521 | 530 | 498 | 515 | 923,200 |
| 2024/02/06 | 544 | 549 | 516 | 524 | 996,200 |
| 2024/02/05 | 561 | 588 | 541 | 544 | 1,486,100 |
| 2024/02/02 | 625 | 630 | 600 | 600 | 488,000 |
| 2024/02/01 | 600 | 643 | 592 | 631 | 682,400 |
| 2024/01/31 | 605 | 615 | 596 | 608 | 356,000 |
| 2024/01/30 | 638 | 648 | 605 | 605 | 585,100 |
| 2024/01/29 | 644 | 656 | 632 | 638 | 360,200 |
| 2024/01/26 | 633 | 651 | 619 | 640 | 534,900 |
| 2024/01/25 | 620 | 635 | 599 | 633 | 680,300 |
| 2024/01/24 | 601 | 630 | 599 | 617 | 624,900 |
| 2024/01/23 | 648 | 648 | 590 | 594 | 1,255,500 |
| 2024/01/22 | 630 | 655 | 626 | 648 | 406,200 |
| 2024/01/19 | 630 | 642 | 615 | 628 | 420,300 |
| 2024/01/18 | 610 | 629 | 603 | 629 | 525,700 |
| 2024/01/17 | 637 | 645 | 610 | 617 | 916,100 |
| 2024/01/16 | 657 | 671 | 629 | 629 | 1,002,200 |
| 2024/01/15 | 689 | 703 | 658 | 658 | 1,016,900 |
| 2024/01/12 | 666 | 691 | 646 | 686 | 974,300 |
| 2024/01/11 | 686 | 693 | 635 | 666 | 1,539,700 |
| 2024/01/10 | 679 | 704 | 656 | 676 | 1,806,800 |
| 2024/01/09 | 730 | 765 | 689 | 700 | 2,054,600 |
| 2024/01/05 | 710 | 744 | 683 | 728 | 2,896,100 |
| 2024/01/04 | 620 | 718 | 620 | 707 | 3,490,500 |