KabuInsight

ファンペップ

4881
グロース/医薬品/FunPep Company Limited
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
2026-03-1398.0104.096.0102.0+2.0+2.00%1,532,600
2026-03-12102.0102.099.0100.0-2.0-1.96%2,176,700
2026-03-11110.0111.0101.0102.0-10.0-8.93%3,171,300
2026-03-10109.0116.0105.0112.0-1.0-0.88%5,021,100
2026-03-09103.0122.0102.0113.0+1.0+0.89%8,427,800
2026-03-06116.0122.099.0112.00.00.00%19,896,100
2026-03-0589.0112.086.0112.0+30.0+36.59%7,893,000
2026-03-0489.090.082.082.0-9.0-9.89%1,261,100
2026-03-0395.095.090.091.0-3.0-3.19%792,900
2026-03-0298.098.093.094.0-6.0-6.00%728,200
2026-02-2789.0100.088.0100.0+12.0+13.64%1,525,000
2026-02-2688.090.087.088.0-1.0-1.12%307,300
2026-02-2589.090.088.089.00.00.00%136,200
2026-02-2490.091.088.089.0-4.0-4.30%571,200
2026-02-2094.094.092.093.00.00.00%179,900
2026-02-1995.095.092.093.0-2.0-2.11%342,000
2026-02-1895.096.093.095.0+1.0+1.06%307,200
2026-02-1796.096.093.094.0+1.0+1.08%258,200
2026-02-1695.095.091.093.0+3.0+3.33%425,500
2026-02-1393.094.090.090.0-8.0-8.16%1,171,600
2026-02-12101.0102.096.098.0-3.0-2.97%2,082,300
2026-02-10110.0111.0100.0101.0-4.0-3.81%4,081,300
2026-02-09100.0111.097.0105.0+14.0+15.38%10,363,800
2026-02-0688.0106.087.091.0+7.0+8.33%13,039,100
2026-02-0584.086.083.084.00.00.00%127,000
2026-02-0483.085.083.084.00.00.00%236,900
2026-02-0385.085.083.084.00.00.00%315,700
2026-02-0288.088.084.084.0-3.0-3.45%256,100
2026-01-3088.088.087.087.00.00.00%325,100
2026-01-2988.088.087.087.00.00.00%98,500
2026-01-2891.091.087.087.0-3.0-3.33%278,400
2026-01-2791.091.089.090.0+1.0+1.12%231,200
2026-01-2692.092.088.089.0-5.0-5.32%837,600
2026-01-2394.096.093.094.0+1.0+1.08%313,500
2026-01-2298.098.092.093.0-3.0-3.13%1,024,100
2026-01-2191.0111.091.096.0+8.0+9.09%6,060,800
2026-01-2089.091.088.088.0-1.0-1.12%259,400
2026-01-1989.090.087.089.00.00.00%281,500
2026-01-1686.089.085.089.0+4.0+4.71%308,200
2026-01-1582.086.082.085.0+2.0+2.41%308,200
2026-01-1481.083.081.083.00.00.00%163,600
2026-01-1382.083.081.083.0+1.0+1.22%55,400
2026-01-0982.083.081.082.00.00.00%121,200
2026-01-0883.083.082.082.00.00.00%31,600
2026-01-0782.083.082.082.00.00.00%88,800
2026-01-0681.082.080.082.0+1.0+1.23%129,700
2026-01-0582.082.080.081.0-1.0-1.22%244,800
2025-12-3080.083.080.082.0+3.0+3.80%112,900
2025-12-2977.081.076.079.0+3.0+3.95%415,300
2025-12-2677.078.076.076.0-1.0-1.30%355,500
2025-12-2577.078.076.077.00.00.00%318,900
2025-12-2476.078.076.077.0+1.0+1.32%327,500
2025-12-2376.077.075.076.00.00.00%391,600
2025-12-2276.078.076.076.00.00.00%149,100
2025-12-1977.077.076.076.0-1.0-1.30%190,800
2025-12-1877.078.076.077.00.00.00%397,400
2025-12-1781.082.077.077.0-4.0-4.94%489,100
2025-12-1686.086.081.081.0-4.0-4.71%617,300
2025-12-1586.086.085.085.0-1.0-1.16%93,400
2025-12-1286.087.085.086.00.00.00%182,500
2025-12-1186.088.085.086.00.00.00%209,900
2025-12-1086.087.086.086.00.00.00%96,600
2025-12-0987.087.086.086.0-1.0-1.15%163,500
2025-12-0887.087.086.087.0+1.0+1.16%77,900
2025-12-0588.088.086.086.0-2.0-2.27%118,900
2025-12-0488.088.086.088.0+2.0+2.33%111,300
2025-12-0387.088.086.086.0-1.0-1.15%131,700
2025-12-0288.088.087.087.0-1.0-1.14%101,900
2025-12-0188.090.087.088.00.00.00%186,100
2025-11-2887.089.087.088.00.00.00%213,800
2025-11-2786.088.086.088.0+2.0+2.33%149,700
2025-11-2685.087.085.086.00.00.00%167,700
2025-11-2585.087.085.086.0+1.0+1.18%114,800
2025-11-2185.087.085.085.0-2.0-2.30%293,000
2025-11-2086.088.086.087.0+1.0+1.16%125,300
2025-11-1987.087.085.086.0-2.0-2.27%248,000
2025-11-1889.090.087.088.0-1.0-1.12%364,100
2025-11-1791.091.089.089.0-2.0-2.20%265,400
2025-11-1491.093.091.091.00.00.00%183,300
2025-11-1392.093.091.091.0-1.0-1.09%244,800
2025-11-1290.094.090.092.0+2.0+2.22%292,200
2025-11-1191.091.090.090.0-1.0-1.10%77,200
2025-11-1089.091.089.091.0+1.0+1.11%248,100
2025-11-0791.091.089.090.0-1.0-1.10%265,000
2025-11-0692.093.091.091.0-1.0-1.09%128,100
2025-11-0592.093.090.092.00.00.00%241,600
2025-11-0491.093.091.092.00.00.00%188,900
2025-10-3191.094.091.092.00.00.00%272,800
2025-10-3091.093.090.092.0+1.0+1.10%384,100
2025-10-2996.098.091.091.0-5.0-5.21%774,400
2025-10-2899.099.096.096.0-3.0-3.03%389,900
2025-10-2798.0100.098.099.0+1.0+1.02%167,400
2025-10-2498.0100.098.098.0-1.0-1.01%356,700
2025-10-23100.0102.099.099.0-1.0-1.00%481,300
2025-10-22100.0101.097.0100.0-5.0-4.76%796,900
2025-10-21105.0106.0103.0105.0+1.0+0.96%299,800
2025-10-20104.0106.0103.0104.00.00.00%155,600
2025-10-17105.0106.0103.0104.0-3.0-2.80%359,100
2025-10-16106.0107.0105.0107.0+2.0+1.90%98,200
2025-10-15104.0107.0104.0105.0+1.0+0.96%238,700
2025-10-14107.0108.0103.0104.0-4.0-3.70%478,700
2025-10-10108.0109.0107.0108.0-1.0-0.92%158,900
2025-10-09108.0109.0108.0109.00.00.00%93,300
2025-10-08111.0111.0108.0109.0-1.0-0.91%225,800
2025-10-07111.0112.0109.0110.0+2.0+1.85%333,900
2025-10-06107.0111.0107.0108.0+3.0+2.86%636,500
2025-10-03104.0106.0104.0105.0+1.0+0.96%219,500
2025-10-02104.0106.0104.0104.00.00.00%147,300
2025-10-01107.0107.0104.0104.0-2.0-1.89%272,700
2025-09-30107.0107.0105.0106.0-2.0-1.85%258,100
2025-09-29105.0108.0105.0108.0+3.0+2.86%170,000
2025-09-26106.0107.0105.0105.0-1.0-0.94%299,100
2025-09-25106.0108.0106.0106.0-1.0-0.93%140,300
2025-09-24107.0108.0106.0107.00.00.00%199,700
2025-09-22107.0109.0107.0107.0-2.0-1.83%165,900
2025-09-19111.0111.0107.0109.0-2.0-1.80%554,300
2025-09-18110.0111.0109.0111.0+1.0+0.91%231,200
2025-09-17112.0112.0110.0110.0-1.0-0.90%294,500
2025-09-16113.0113.0111.0111.0-2.0-1.77%403,600
2025-09-12112.0114.0112.0113.0——331,200

直近120営業日分を表示