ペプチドリーム

4587

プライム/医薬品/PeptiDream Inc.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,387.0	1,412.0	1,378.5	1,382.5	-34.5	-2.43%	897,600
2026-03-12	1,415.0	1,425.0	1,360.0	1,417.0	-98.0	-6.47%	1,684,700
2026-03-11	1,522.0	1,538.5	1,508.0	1,515.0	+3.5	+0.23%	702,300
2026-03-10	1,463.0	1,517.5	1,451.0	1,511.5	+53.0	+3.63%	1,035,500
2026-03-09	1,400.0	1,467.0	1,395.0	1,458.5	-22.5	-1.52%	1,138,900
2026-03-06	1,394.0	1,481.0	1,381.0	1,481.0	+70.5	+5.00%	1,488,000
2026-03-05	1,375.0	1,433.5	1,364.0	1,410.5	+89.0	+6.73%	1,566,900
2026-03-04	1,325.0	1,363.0	1,310.0	1,321.5	-45.5	-3.33%	1,822,400
2026-03-03	1,434.5	1,451.5	1,366.0	1,367.0	-63.5	-4.44%	1,574,100
2026-03-02	1,400.0	1,432.0	1,375.0	1,430.5	+5.0	+0.35%	1,127,600
2026-02-27	1,430.0	1,430.0	1,402.0	1,425.5	+10.5	+0.74%	948,500
2026-02-26	1,390.5	1,434.0	1,383.5	1,415.0	+17.0	+1.22%	810,000
2026-02-25	1,356.0	1,409.0	1,350.0	1,398.0	+57.0	+4.25%	1,367,800
2026-02-24	1,375.5	1,385.0	1,337.5	1,341.0	-17.5	-1.29%	982,500
2026-02-20	1,396.5	1,401.5	1,356.0	1,358.5	-36.5	-2.62%	1,065,100
2026-02-19	1,385.0	1,395.0	1,333.0	1,395.0	+7.0	+0.50%	1,753,000
2026-02-18	1,420.0	1,425.0	1,380.5	1,388.0	-14.5	-1.03%	1,906,800
2026-02-17	1,536.5	1,539.0	1,402.0	1,402.5	-166.0	-10.58%	3,713,500
2026-02-16	1,531.5	1,587.0	1,530.0	1,568.5	+50.0	+3.29%	895,600
2026-02-13	1,545.0	1,561.0	1,511.0	1,518.5	-21.0	-1.36%	750,200
2026-02-12	1,547.0	1,565.0	1,536.5	1,539.5	-25.0	-1.60%	563,100
2026-02-10	1,528.5	1,579.0	1,528.0	1,564.5	+43.5	+2.86%	654,000
2026-02-09	1,565.0	1,582.5	1,520.0	1,521.0	+4.5	+0.30%	556,100
2026-02-06	1,550.0	1,557.5	1,496.0	1,516.5	-42.0	-2.69%	870,900
2026-02-05	1,577.5	1,599.0	1,551.0	1,558.5	+21.0	+1.37%	729,500
2026-02-04	1,558.5	1,560.0	1,534.0	1,537.5	-22.5	-1.44%	599,200
2026-02-03	1,552.0	1,572.0	1,542.5	1,560.0	+29.0	+1.89%	768,700
2026-02-02	1,564.0	1,573.0	1,525.0	1,531.0	-33.0	-2.11%	829,500
2026-01-30	1,549.0	1,571.0	1,541.0	1,564.0	+22.0	+1.43%	533,400
2026-01-29	1,531.5	1,554.0	1,521.5	1,542.0	-10.0	-0.64%	533,700
2026-01-28	1,582.5	1,582.5	1,533.5	1,552.0	-88.0	-5.37%	1,189,600
2026-01-27	1,632.0	1,645.5	1,606.5	1,640.0	-16.0	-0.97%	528,800
2026-01-26	1,687.5	1,689.0	1,643.0	1,656.0	-45.5	-2.67%	486,300
2026-01-23	1,675.0	1,709.5	1,661.5	1,701.5	+26.5	+1.58%	535,200
2026-01-22	1,721.0	1,728.5	1,672.0	1,675.0	-20.0	-1.18%	569,500
2026-01-21	1,664.5	1,695.0	1,651.5	1,695.0	+1.0	+0.06%	430,400
2026-01-20	1,720.5	1,725.0	1,693.0	1,694.0	-39.5	-2.28%	563,900
2026-01-19	1,756.0	1,783.0	1,715.0	1,733.5	-49.5	-2.78%	748,800
2026-01-16	1,728.0	1,788.0	1,688.0	1,783.0	+41.0	+2.35%	896,200
2026-01-15	1,750.0	1,771.5	1,729.5	1,742.0	+13.5	+0.78%	653,400
2026-01-14	1,753.0	1,763.5	1,724.0	1,728.5	-24.5	-1.40%	660,600
2026-01-13	1,775.0	1,783.5	1,738.0	1,753.0	+18.0	+1.04%	715,400
2026-01-09	1,730.0	1,746.5	1,703.0	1,735.0	-12.0	-0.69%	622,500
2026-01-08	1,755.0	1,764.5	1,720.5	1,747.0	+9.0	+0.52%	734,900
2026-01-07	1,682.5	1,746.5	1,676.5	1,738.0	+63.0	+3.76%	932,800
2026-01-06	1,628.5	1,697.0	1,628.0	1,675.0	+54.0	+3.33%	930,800
2026-01-05	1,665.0	1,672.5	1,613.0	1,621.0	-35.5	-2.14%	767,600
2025-12-30	1,697.0	1,715.0	1,637.0	1,656.5	-19.0	-1.13%	774,800
2025-12-29	1,665.0	1,685.0	1,641.5	1,675.5	+16.0	+0.96%	567,100
2025-12-26	1,657.0	1,676.0	1,645.5	1,659.5	+15.5	+0.94%	723,300
2025-12-25	1,629.5	1,654.0	1,615.0	1,644.0	+32.5	+2.02%	553,000
2025-12-24	1,644.0	1,644.5	1,600.5	1,611.5	-33.0	-2.01%	644,100
2025-12-23	1,605.0	1,671.0	1,604.0	1,644.5	+26.5	+1.64%	1,064,300
2025-12-22	1,669.0	1,675.5	1,603.0	1,618.0	-46.5	-2.79%	608,100
2025-12-19	1,686.0	1,688.5	1,650.5	1,664.5	-42.5	-2.49%	863,900
2025-12-18	1,700.0	1,734.5	1,680.5	1,707.0	+27.0	+1.61%	761,200
2025-12-17	1,699.0	1,706.5	1,657.0	1,680.0	-28.0	-1.64%	712,700
2025-12-16	1,731.5	1,731.5	1,687.0	1,708.0	-29.5	-1.70%	593,600
2025-12-15	1,720.0	1,750.0	1,707.0	1,737.5	+33.5	+1.97%	720,300
2025-12-12	1,705.0	1,713.0	1,675.0	1,704.0	+29.5	+1.76%	670,200
2025-12-11	1,705.0	1,714.0	1,661.0	1,674.5	+0.5	+0.03%	669,000
2025-12-10	1,666.0	1,705.0	1,659.5	1,674.0	+8.5	+0.51%	870,300
2025-12-09	1,644.0	1,703.0	1,632.5	1,665.5	+49.0	+3.03%	1,082,300
2025-12-08	1,540.5	1,647.0	1,517.5	1,616.5	+99.0	+6.52%	1,145,700
2025-12-05	1,541.0	1,583.0	1,512.5	1,517.5	-33.5	-2.16%	991,600
2025-12-04	1,503.0	1,590.0	1,494.5	1,551.0	+88.5	+6.05%	1,943,400
2025-12-03	1,513.0	1,543.5	1,440.0	1,462.5	-209.5	-12.53%	4,461,000
2025-12-02	1,702.0	1,735.5	1,633.5	1,672.0	-59.0	-3.41%	1,038,300
2025-12-01	1,768.0	1,780.0	1,712.0	1,731.0	-49.0	-2.75%	835,200
2025-11-28	1,680.5	1,793.0	1,674.0	1,780.0	+71.5	+4.18%	1,201,700
2025-11-27	1,699.0	1,721.5	1,678.0	1,708.5	-1.5	-0.09%	652,000
2025-11-26	1,660.0	1,714.0	1,653.0	1,710.0	+84.0	+5.17%	745,900
2025-11-25	1,684.5	1,698.0	1,615.5	1,626.0	-43.0	-2.58%	826,200
2025-11-21	1,641.5	1,682.0	1,641.5	1,669.0	+28.5	+1.74%	639,100
2025-11-20	1,671.5	1,712.0	1,618.5	1,640.5	-21.5	-1.29%	957,900
2025-11-19	1,650.0	1,673.5	1,623.5	1,662.0	-14.0	-0.84%	686,100
2025-11-18	1,594.0	1,692.0	1,560.0	1,676.0	+92.5	+5.84%	1,291,800
2025-11-17	1,630.0	1,631.0	1,551.0	1,583.5	-47.5	-2.91%	647,900
2025-11-14	1,570.0	1,643.0	1,570.0	1,631.0	+1.0	+0.06%	1,054,500
2025-11-13	1,495.5	1,654.5	1,462.0	1,630.0	+94.5	+6.15%	2,357,500
2025-11-12	1,500.0	1,548.0	1,497.0	1,535.5	+35.5	+2.37%	860,800
2025-11-11	1,525.0	1,540.5	1,499.5	1,500.0	-9.5	-0.63%	560,900
2025-11-10	1,523.0	1,529.0	1,496.0	1,509.5	-16.0	-1.05%	556,600
2025-11-07	1,502.5	1,529.5	1,502.5	1,525.5	+31.5	+2.11%	583,200
2025-11-06	1,525.5	1,528.0	1,494.0	1,494.0	-10.0	-0.66%	587,900
2025-11-05	1,530.5	1,540.0	1,481.5	1,504.0	-27.0	-1.76%	841,300
2025-11-04	1,545.0	1,557.0	1,531.0	1,531.0	-28.5	-1.83%	597,800
2025-10-31	1,565.0	1,586.0	1,550.5	1,559.5	-8.5	-0.54%	532,900
2025-10-30	1,550.0	1,574.0	1,546.0	1,568.0	+7.0	+0.45%	395,600
2025-10-29	1,610.0	1,619.5	1,554.0	1,561.0	-64.5	-3.97%	645,000
2025-10-28	1,643.5	1,648.5	1,612.0	1,625.5	-18.0	-1.10%	610,000
2025-10-27	1,645.5	1,681.0	1,643.0	1,643.5	+9.5	+0.58%	580,100
2025-10-24	1,676.5	1,685.0	1,627.0	1,634.0	-35.5	-2.13%	593,100
2025-10-23	1,669.0	1,693.0	1,655.5	1,669.5	-10.5	-0.63%	608,400
2025-10-22	1,675.0	1,703.0	1,673.0	1,680.0	+40.0	+2.44%	607,300
2025-10-21	1,642.5	1,674.5	1,639.0	1,640.0	-13.0	-0.79%	477,400
2025-10-20	1,670.0	1,678.0	1,635.0	1,653.0	+36.0	+2.23%	537,700
2025-10-17	1,660.0	1,676.0	1,609.5	1,617.0	-35.5	-2.15%	507,400
2025-10-16	1,619.0	1,672.0	1,615.0	1,652.5	+57.5	+3.61%	696,800
2025-10-15	1,543.0	1,595.0	1,535.5	1,595.0	+48.5	+3.14%	837,000
2025-10-14	1,640.0	1,649.0	1,531.0	1,546.5	-133.5	-7.95%	1,097,400
2025-10-10	1,665.5	1,709.5	1,648.5	1,680.0	+28.0	+1.69%	881,100
2025-10-09	1,658.5	1,676.0	1,630.5	1,652.0	-6.5	-0.39%	739,500
2025-10-08	1,595.5	1,680.0	1,590.5	1,658.5	+72.0	+4.54%	1,244,100
2025-10-07	1,569.0	1,606.0	1,564.5	1,586.5	+20.5	+1.31%	637,900
2025-10-06	1,550.0	1,567.0	1,534.5	1,566.0	+51.5	+3.40%	719,500
2025-10-03	1,518.0	1,540.0	1,509.5	1,514.5	-4.5	-0.30%	608,900
2025-10-02	1,522.0	1,534.5	1,508.0	1,519.0	-2.5	-0.16%	602,900
2025-10-01	1,555.0	1,560.0	1,511.0	1,521.5	-51.0	-3.24%	804,400
2025-09-30	1,575.0	1,586.0	1,559.0	1,572.5	-5.5	-0.35%	608,000
2025-09-29	1,633.0	1,635.0	1,576.0	1,578.0	-33.5	-2.08%	499,600
2025-09-26	1,608.0	1,639.5	1,596.0	1,611.5	+1.5	+0.09%	826,500
2025-09-25	1,661.0	1,666.0	1,595.5	1,610.0	-68.0	-4.05%	855,500
2025-09-24	1,665.0	1,689.0	1,641.0	1,678.0	+14.0	+0.84%	633,600
2025-09-22	1,669.5	1,680.0	1,651.0	1,664.0	+9.5	+0.57%	497,600
2025-09-19	1,700.0	1,734.0	1,652.0	1,654.5	-22.5	-1.34%	949,200
2025-09-18	1,678.0	1,692.0	1,663.5	1,677.0	-4.0	-0.24%	549,100
2025-09-17	1,679.0	1,709.0	1,677.0	1,681.0	-26.0	-1.52%	503,500
2025-09-16	1,736.0	1,756.5	1,701.5	1,707.0	-27.5	-1.59%	832,200
2025-09-12	1,714.5	1,772.5	1,700.0	1,734.5	—	—	1,265,100

直近120営業日分を表示