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
2022/12/30 312 318 307 314 52,100
2022/12/29 308 311 296 309 32,200
2022/12/28 295 309 290 309 145,300
2022/12/27 302 311 295 297 279,900
2022/12/26 291 296 289 290 121,400
2022/12/23 298 302 289 299 134,500
2022/12/22 304 305 299 300 78,600
2022/12/21 304 312 302 306 75,400
2022/12/20 321 321 297 308 223,500
2022/12/19 313 325 311 325 69,400
2022/12/16 316 317 309 315 157,400
2022/12/15 327 330 318 322 135,800
2022/12/14 333 335 328 329 127,200
2022/12/13 335 339 332 332 71,900
2022/12/12 340 341 335 336 80,800
2022/12/09 339 343 339 341 56,900
2022/12/08 341 343 339 340 29,500
2022/12/07 342 345 339 343 97,200
2022/12/06 344 347 342 345 37,100
2022/12/05 345 349 345 346 40,300
2022/12/02 347 349 345 347 33,600
2022/12/01 350 354 346 350 74,800
2022/11/30 345 349 342 347 58,500
2022/11/29 349 349 341 347 107,200
2022/11/28 346 351 346 349 69,700
2022/11/25 345 351 342 346 146,800
2022/11/24 347 353 345 346 172,600
2022/11/22 347 351 346 349 90,100
2022/11/21 363 363 347 347 161,700
2022/11/18 350 364 349 364 133,400
2022/11/17 349 352 345 349 79,400
2022/11/16 348 352 344 347 135,500
2022/11/15 350 353 345 349 181,500
2022/11/14 358 361 346 354 130,400
2022/11/11 371 371 362 362 65,400
2022/11/10 368 370 362 365 32,300
2022/11/09 370 374 367 368 38,600
2022/11/08 363 375 363 370 69,800
2022/11/07 365 365 359 364 16,100
2022/11/04 362 365 358 363 34,400
2022/11/02 367 367 362 363 28,300
2022/11/01 365 369 364 368 11,600
2022/10/31 364 369 363 366 30,600
2022/10/28 368 368 360 363 80,100
2022/10/27 372 373 366 371 57,200
2022/10/26 367 373 367 371 50,100
2022/10/25 375 375 368 369 71,900
2022/10/24 370 371 360 371 78,800
2022/10/21 369 371 359 366 41,500
2022/10/20 366 371 363 369 19,300
2022/10/19 369 369 365 366 26,600
2022/10/18 366 372 361 371 42,300
2022/10/17 359 366 357 363 27,300
2022/10/14 358 364 357 362 48,000
2022/10/13 356 359 354 355 50,900
2022/10/12 366 366 355 360 33,500
2022/10/11 364 364 356 358 59,300
2022/10/07 365 373 363 368 63,100
2022/10/06 373 373 368 370 40,400
2022/10/05 381 381 367 369 59,000
2022/10/04 363 374 360 373 82,400
2022/10/03 363 363 352 359 61,400
2022/09/30 369 369 355 369 76,300
2022/09/29 364 370 355 361 50,800
2022/09/28 377 377 346 350 230,100
2022/09/27 366 373 366 369 38,300
2022/09/26 368 394 360 369 270,300
2022/09/22 355 376 355 376 126,900
2022/09/21 368 370 355 361 266,500
2022/09/20 386 388 373 375 173,900
2022/09/16 390 394 386 390 84,400
2022/09/15 396 396 389 393 99,800
2022/09/14 396 398 388 398 77,500
2022/09/13 400 404 396 400 57,300
2022/09/12 408 408 396 398 102,600
2022/09/09 406 414 404 405 62,500
2022/09/08 418 418 401 402 95,400
2022/09/07 420 420 409 411 51,100
2022/09/06 409 424 409 421 153,900
2022/09/05 415 415 405 411 76,000
2022/09/02 430 433 414 421 110,400
2022/09/01 423 439 419 436 290,100
2022/08/31 421 426 415 423 69,500
2022/08/30 416 427 414 424 113,100
2022/08/29 405 418 405 416 98,300
2022/08/26 418 422 412 420 107,600
2022/08/25 423 431 406 416 393,200
2022/08/24 407 413 405 405 50,500
2022/08/23 397 414 394 410 133,000
2022/08/22 422 422 399 399 370,700
2022/08/19 395 402 395 398 27,500
2022/08/18 405 405 396 398 43,300
2022/08/17 398 403 395 399 76,400
2022/08/16 393 398 388 398 51,000
2022/08/15 383 391 383 385 82,500
2022/08/12 384 389 382 385 62,800
2022/08/10 387 387 380 382 110,100
2022/08/09 386 392 386 388 48,300
2022/08/08 390 391 383 387 67,300
2022/08/05 397 399 388 390 93,900
2022/08/04 398 404 396 399 29,100
2022/08/03 394 405 394 400 84,000
2022/08/02 404 408 393 396 244,800
2022/08/01 416 420 410 410 130,200
2022/07/29 417 426 416 417 97,300
2022/07/28 424 428 415 417 108,400
2022/07/27 422 437 420 423 172,800
2022/07/26 427 429 411 422 183,600
2022/07/25 440 440 422 422 181,800
2022/07/22 438 452 433 439 359,500
2022/07/21 417 432 417 430 177,900
2022/07/20 438 443 416 416 248,000
2022/07/19 427 432 415 430 176,000
2022/07/15 440 442 425 425 197,900
2022/07/14 425 444 417 440 394,500
2022/07/13 454 459 427 429 749,300
2022/07/12 420 463 420 451 1,434,000
2022/07/11 407 431 406 424 372,300
2022/07/08 406 432 398 411 466,500
2022/07/07 393 409 391 405 242,900
2022/07/06 390 402 389 391 185,000
2022/07/05 383 392 382 392 66,400
2022/07/04 380 388 379 383 89,500
2022/07/01 388 394 377 379 142,100
2022/06/30 400 404 385 385 228,000
2022/06/29 400 417 397 404 259,500
2022/06/28 397 408 393 401 222,100
2022/06/27 393 396 384 393 115,600
2022/06/24 388 403 387 391 265,200
2022/06/23 391 395 380 384 154,900
2022/06/22 382 390 372 390 175,700
2022/06/21 365 381 365 380 155,100
2022/06/20 366 373 358 362 163,500
2022/06/17 367 372 362 366 240,700
2022/06/16 380 381 372 372 182,300
2022/06/15 406 410 375 376 553,100
2022/06/14 379 396 375 396 272,500
2022/06/13 376 383 373 379 299,800
2022/06/10 385 398 380 389 241,600
2022/06/09 376 388 376 387 148,700
2022/06/08 373 383 373 379 187,500
2022/06/07 383 385 373 373 334,300
2022/06/06 381 387 377 385 321,000
2022/06/03 382 396 379 380 605,100
2022/06/02 393 393 380 382 346,500
2022/06/01 381 398 378 397 408,300
2022/05/31 383 397 376 389 606,400
2022/05/30 387 397 381 385 869,200
2022/05/27 420 427 386 386 1,772,900
2022/05/26 437 450 405 407 2,264,900
2022/05/25 534 568 446 453 5,006,800
2022/05/24 525 578 490 496 3,309,400
2022/05/23 627 627 531 542 7,097,300
2022/05/20 527 527 527 527 60,700
2022/05/19 415 447 389 447 2,477,300
2022/05/18 360 368 360 367 34,800
2022/05/17 359 368 359 361 47,700
2022/05/16 365 366 356 359 93,800
2022/05/13 366 373 358 373 50,700
2022/05/12 371 381 358 358 89,800
2022/05/11 363 378 363 374 48,900
2022/05/10 355 375 354 375 63,100
2022/05/09 366 370 355 355 117,600
2022/05/06 374 375 369 370 36,000
2022/05/02 379 379 371 374 38,600
2022/04/28 374 375 370 374 44,300
2022/04/27 373 379 368 374 75,600
2022/04/26 376 383 372 376 70,600
2022/04/25 371 387 368 378 119,500
2022/04/22 379 401 374 376 348,300
2022/04/21 396 405 378 387 503,100
2022/04/20 364 440 362 396 2,173,000
2022/04/19 367 370 361 364 45,900
2022/04/18 371 372 359 360 121,400
2022/04/15 380 381 368 373 144,000
2022/04/14 393 393 381 385 95,700
2022/04/13 386 391 382 390 115,200
2022/04/12 392 397 383 386 176,600
2022/04/11 398 407 395 397 85,300
2022/04/08 412 414 398 401 125,000
2022/04/07 405 431 402 413 232,000
2022/04/06 420 420 403 408 152,700
2022/04/05 429 432 415 417 238,900
2022/04/04 411 428 408 426 259,500
2022/04/01 411 421 401 415 183,200
2022/03/31 405 423 404 416 226,000
2022/03/30 386 404 386 401 185,100
2022/03/29 388 396 381 382 98,400
2022/03/28 395 396 387 387 167,700
2022/03/25 411 415 404 405 185,900
2022/03/24 426 426 403 412 424,600
2022/03/23 445 485 413 414 1,888,900
2022/03/22 383 462 380 444 2,688,700
2022/03/18 376 390 375 382 132,600
2022/03/17 369 384 365 377 196,500
2022/03/16 360 372 355 361 148,700
2022/03/15 341 370 341 368 106,500
2022/03/14 346 366 343 349 76,200
2022/03/11 352 361 341 346 89,000
2022/03/10 357 365 347 355 121,500
2022/03/09 353 354 336 341 139,800
2022/03/08 345 364 345 350 160,100
2022/03/07 360 363 349 357 195,200
2022/03/04 395 401 363 366 396,900
2022/03/03 409 421 396 397 265,300
2022/03/02 403 414 391 406 302,800
2022/03/01 422 432 406 411 621,600
2022/02/28 411 449 411 424 1,083,300
2022/02/25 423 444 396 411 2,074,000
2022/02/24 511 529 416 416 5,337,700
2022/02/22 496 496 496 496 99,300
2022/02/21 400 416 397 416 500,200
2022/02/18 330 338 322 336 115,800
2022/02/17 347 349 332 333 148,100
2022/02/16 365 366 342 347 234,900
2022/02/15 341 371 341 349 332,500
2022/02/14 365 365 341 341 366,800
2022/02/10 391 400 365 380 655,600
2022/02/09 430 449 396 397 973,100
2022/02/08 400 428 383 424 1,410,400
2022/02/07 396 446 370 408 1,891,200
2022/02/04 427 459 392 412 2,679,100
2022/02/03 485 565 408 430 6,572,600
2022/02/02 445 485 427 485 3,587,300
2022/02/01 365 405 354 405 3,536,100
2022/01/31 301 378 294 325 2,005,500
2022/01/28 292 304 292 298 40,200
2022/01/27 318 327 285 294 93,100
2022/01/26 323 332 314 323 53,200
2022/01/25 351 351 326 326 92,200
2022/01/24 362 365 351 356 31,800
2022/01/21 374 374 362 363 33,100
2022/01/20 365 379 363 371 23,500
2022/01/19 377 387 365 367 33,100
2022/01/18 367 382 362 382 25,200
2022/01/17 374 388 362 366 23,500
2022/01/14 385 385 358 365 32,800
2022/01/13 392 400 382 384 41,100
2022/01/12 386 397 385 395 44,400
2022/01/11 390 398 379 386 63,700
2022/01/07 358 421 353 398 262,100
2022/01/06 364 364 345 358 54,100
2022/01/05 390 390 357 360 84,000
2022/01/04 404 426 381 389 96,900

このページの先頭へ