ペルセウスプロテオミクス
4882グロース/医薬品/Perseus Proteomics 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 | 266.0 | 266.0 | 250.0 | 258.0 | -19.0 | -6.86% | 1,817,300 |
| 2026-03-12 | 267.0 | 299.0 | 265.0 | 277.0 | 0.0 | 0.00% | 5,607,800 |
| 2026-03-11 | 280.0 | 283.0 | 272.0 | 277.0 | -16.0 | -5.46% | 2,996,600 |
| 2026-03-10 | 296.0 | 340.0 | 269.0 | 293.0 | +5.0 | +1.74% | 13,299,900 |
| 2026-03-09 | 231.0 | 305.0 | 230.0 | 288.0 | +55.0 | +23.61% | 16,869,800 |
| 2026-03-06 | 226.0 | 234.0 | 220.0 | 233.0 | +4.0 | +1.75% | 235,200 |
| 2026-03-05 | 215.0 | 234.0 | 212.0 | 229.0 | +21.0 | +10.10% | 454,600 |
| 2026-03-04 | 220.0 | 220.0 | 206.0 | 208.0 | -16.0 | -7.14% | 296,200 |
| 2026-03-03 | 231.0 | 231.0 | 224.0 | 224.0 | -7.0 | -3.03% | 204,600 |
| 2026-03-02 | 230.0 | 237.0 | 224.0 | 231.0 | -3.0 | -1.28% | 257,000 |
| 2026-02-27 | 227.0 | 234.0 | 227.0 | 234.0 | +7.0 | +3.08% | 149,100 |
| 2026-02-26 | 228.0 | 230.0 | 225.0 | 227.0 | +2.0 | +0.89% | 120,800 |
| 2026-02-25 | 223.0 | 229.0 | 222.0 | 225.0 | 0.0 | 0.00% | 157,300 |
| 2026-02-24 | 231.0 | 231.0 | 222.0 | 225.0 | -7.0 | -3.02% | 154,500 |
| 2026-02-20 | 237.0 | 238.0 | 231.0 | 232.0 | -5.0 | -2.11% | 234,000 |
| 2026-02-19 | 240.0 | 241.0 | 231.0 | 237.0 | -4.0 | -1.66% | 231,800 |
| 2026-02-18 | 232.0 | 250.0 | 232.0 | 241.0 | +9.0 | +3.88% | 417,200 |
| 2026-02-17 | 230.0 | 234.0 | 227.0 | 232.0 | +2.0 | +0.87% | 222,500 |
| 2026-02-16 | 229.0 | 232.0 | 227.0 | 230.0 | +1.0 | +0.44% | 109,700 |
| 2026-02-13 | 230.0 | 233.0 | 229.0 | 229.0 | -7.0 | -2.97% | 163,100 |
| 2026-02-12 | 238.0 | 239.0 | 232.0 | 236.0 | -2.0 | -0.84% | 134,300 |
| 2026-02-10 | 238.0 | 240.0 | 238.0 | 238.0 | 0.0 | 0.00% | 89,700 |
| 2026-02-09 | 239.0 | 241.0 | 237.0 | 238.0 | 0.0 | 0.00% | 121,200 |
| 2026-02-06 | 244.0 | 244.0 | 236.0 | 238.0 | -7.0 | -2.86% | 122,300 |
| 2026-02-05 | 241.0 | 247.0 | 241.0 | 245.0 | +5.0 | +2.08% | 121,600 |
| 2026-02-04 | 238.0 | 240.0 | 236.0 | 240.0 | -1.0 | -0.41% | 65,400 |
| 2026-02-03 | 238.0 | 241.0 | 238.0 | 241.0 | +4.0 | +1.69% | 59,000 |
| 2026-02-02 | 240.0 | 242.0 | 237.0 | 237.0 | -3.0 | -1.25% | 119,300 |
| 2026-01-30 | 236.0 | 243.0 | 236.0 | 240.0 | +4.0 | +1.69% | 65,400 |
| 2026-01-29 | 238.0 | 238.0 | 235.0 | 236.0 | -3.0 | -1.26% | 53,900 |
| 2026-01-28 | 242.0 | 242.0 | 238.0 | 239.0 | -5.0 | -2.05% | 105,000 |
| 2026-01-27 | 248.0 | 248.0 | 243.0 | 244.0 | -4.0 | -1.61% | 64,400 |
| 2026-01-26 | 259.0 | 259.0 | 247.0 | 248.0 | -7.0 | -2.75% | 126,600 |
| 2026-01-23 | 255.0 | 259.0 | 252.0 | 255.0 | 0.0 | 0.00% | 113,800 |
| 2026-01-22 | 257.0 | 260.0 | 252.0 | 255.0 | +1.0 | +0.39% | 146,400 |
| 2026-01-21 | 257.0 | 259.0 | 250.0 | 254.0 | -8.0 | -3.05% | 168,800 |
| 2026-01-20 | 262.0 | 265.0 | 258.0 | 262.0 | 0.0 | 0.00% | 143,400 |
| 2026-01-19 | 270.0 | 270.0 | 258.0 | 262.0 | -11.0 | -4.03% | 246,700 |
| 2026-01-16 | 259.0 | 277.0 | 254.0 | 273.0 | +17.0 | +6.64% | 292,000 |
| 2026-01-15 | 245.0 | 257.0 | 245.0 | 256.0 | +8.0 | +3.23% | 192,400 |
| 2026-01-14 | 235.0 | 253.0 | 233.0 | 248.0 | +12.0 | +5.08% | 436,000 |
| 2026-01-13 | 233.0 | 236.0 | 231.0 | 236.0 | +6.0 | +2.61% | 204,600 |
| 2026-01-09 | 236.0 | 239.0 | 226.0 | 230.0 | -7.0 | -2.95% | 278,800 |
| 2026-01-08 | 227.0 | 239.0 | 227.0 | 237.0 | +9.0 | +3.95% | 203,700 |
| 2026-01-07 | 226.0 | 228.0 | 224.0 | 228.0 | 0.0 | 0.00% | 160,900 |
| 2026-01-06 | 230.0 | 237.0 | 228.0 | 228.0 | 0.0 | 0.00% | 248,300 |
| 2026-01-05 | 223.0 | 231.0 | 220.0 | 228.0 | +4.0 | +1.79% | 259,400 |
| 2025-12-30 | 221.0 | 224.0 | 219.0 | 224.0 | +4.0 | +1.82% | 241,900 |
| 2025-12-29 | 222.0 | 223.0 | 219.0 | 220.0 | 0.0 | 0.00% | 176,900 |
| 2025-12-26 | 225.0 | 225.0 | 219.0 | 220.0 | -2.0 | -0.90% | 443,900 |
| 2025-12-25 | 218.0 | 225.0 | 215.0 | 222.0 | +2.0 | +0.91% | 435,400 |
| 2025-12-24 | 210.0 | 231.0 | 208.0 | 220.0 | +12.0 | +5.77% | 1,018,100 |
| 2025-12-23 | 208.0 | 209.0 | 204.0 | 208.0 | +3.0 | +1.46% | 349,100 |
| 2025-12-22 | 220.0 | 221.0 | 203.0 | 205.0 | -10.0 | -4.65% | 712,000 |
| 2025-12-19 | 219.0 | 221.0 | 211.0 | 215.0 | -1.0 | -0.46% | 907,300 |
| 2025-12-18 | 209.0 | 222.0 | 206.0 | 216.0 | -49.0 | -18.49% | 1,655,600 |
| 2025-12-17 | 275.0 | 275.0 | 263.0 | 265.0 | -12.0 | -4.33% | 456,900 |
| 2025-12-16 | 285.0 | 286.0 | 277.0 | 277.0 | -11.0 | -3.82% | 304,400 |
| 2025-12-15 | 285.0 | 290.0 | 283.0 | 288.0 | 0.0 | 0.00% | 153,400 |
| 2025-12-12 | 294.0 | 296.0 | 288.0 | 288.0 | -8.0 | -2.70% | 177,200 |
| 2025-12-11 | 303.0 | 304.0 | 293.0 | 296.0 | -13.0 | -4.21% | 202,100 |
| 2025-12-10 | 286.0 | 311.0 | 286.0 | 309.0 | +22.0 | +7.67% | 547,700 |
| 2025-12-09 | 283.0 | 290.0 | 283.0 | 287.0 | +1.0 | +0.35% | 292,300 |
| 2025-12-08 | 290.0 | 291.0 | 283.0 | 286.0 | -6.0 | -2.05% | 264,100 |
| 2025-12-05 | 290.0 | 300.0 | 290.0 | 292.0 | -3.0 | -1.02% | 160,900 |
| 2025-12-04 | 292.0 | 296.0 | 287.0 | 295.0 | +2.0 | +0.68% | 276,900 |
| 2025-12-03 | 297.0 | 299.0 | 290.0 | 293.0 | -7.0 | -2.33% | 368,500 |
| 2025-12-02 | 328.0 | 328.0 | 299.0 | 300.0 | -4.0 | -1.32% | 866,400 |
| 2025-12-01 | 312.0 | 313.0 | 301.0 | 304.0 | -8.0 | -2.56% | 176,700 |
| 2025-11-28 | 301.0 | 317.0 | 301.0 | 312.0 | +12.0 | +4.00% | 250,500 |
| 2025-11-27 | 301.0 | 303.0 | 299.0 | 300.0 | +1.0 | +0.33% | 117,700 |
| 2025-11-26 | 296.0 | 301.0 | 296.0 | 299.0 | +4.0 | +1.36% | 130,500 |
| 2025-11-25 | 302.0 | 303.0 | 293.0 | 295.0 | 0.0 | 0.00% | 124,700 |
| 2025-11-21 | 305.0 | 308.0 | 295.0 | 295.0 | -12.0 | -3.91% | 199,600 |
| 2025-11-20 | 298.0 | 309.0 | 298.0 | 307.0 | +10.0 | +3.37% | 216,700 |
| 2025-11-19 | 297.0 | 302.0 | 294.0 | 297.0 | -2.0 | -0.67% | 145,900 |
| 2025-11-18 | 298.0 | 301.0 | 294.0 | 299.0 | 0.0 | 0.00% | 128,000 |
| 2025-11-17 | 301.0 | 303.0 | 294.0 | 299.0 | -4.0 | -1.32% | 182,300 |
| 2025-11-14 | 307.0 | 313.0 | 303.0 | 303.0 | -8.0 | -2.57% | 157,400 |
| 2025-11-13 | 309.0 | 314.0 | 304.0 | 311.0 | 0.0 | 0.00% | 119,100 |
| 2025-11-12 | 300.0 | 313.0 | 300.0 | 311.0 | +8.0 | +2.64% | 203,200 |
| 2025-11-11 | 301.0 | 303.0 | 295.0 | 303.0 | +13.0 | +4.48% | 266,400 |
| 2025-11-10 | 295.0 | 296.0 | 289.0 | 290.0 | -1.0 | -0.34% | 116,700 |
| 2025-11-07 | 291.0 | 294.0 | 289.0 | 291.0 | -5.0 | -1.69% | 96,700 |
| 2025-11-06 | 298.0 | 302.0 | 292.0 | 296.0 | +2.0 | +0.68% | 185,000 |
| 2025-11-05 | 295.0 | 295.0 | 286.0 | 294.0 | -2.0 | -0.68% | 125,400 |
| 2025-11-04 | 292.0 | 300.0 | 290.0 | 296.0 | +5.0 | +1.72% | 160,300 |
| 2025-10-31 | 292.0 | 300.0 | 291.0 | 291.0 | -3.0 | -1.02% | 130,200 |
| 2025-10-30 | 284.0 | 294.0 | 284.0 | 294.0 | +9.0 | +3.16% | 296,700 |
| 2025-10-29 | 296.0 | 296.0 | 284.0 | 285.0 | -12.0 | -4.04% | 343,000 |
| 2025-10-28 | 302.0 | 302.0 | 297.0 | 297.0 | -5.0 | -1.66% | 162,500 |
| 2025-10-27 | 300.0 | 308.0 | 299.0 | 302.0 | +3.0 | +1.00% | 166,300 |
| 2025-10-24 | 305.0 | 305.0 | 298.0 | 299.0 | -5.0 | -1.64% | 300,100 |
| 2025-10-23 | 313.0 | 313.0 | 304.0 | 304.0 | -6.0 | -1.94% | 144,400 |
| 2025-10-22 | 308.0 | 315.0 | 308.0 | 310.0 | +1.0 | +0.32% | 141,200 |
| 2025-10-21 | 308.0 | 314.0 | 307.0 | 309.0 | 0.0 | 0.00% | 126,300 |
| 2025-10-20 | 303.0 | 312.0 | 303.0 | 309.0 | +5.0 | +1.64% | 203,700 |
| 2025-10-17 | 311.0 | 313.0 | 304.0 | 304.0 | -6.0 | -1.94% | 202,600 |
| 2025-10-16 | 320.0 | 323.0 | 310.0 | 310.0 | -11.0 | -3.43% | 230,700 |
| 2025-10-15 | 309.0 | 321.0 | 309.0 | 321.0 | +13.0 | +4.22% | 172,900 |
| 2025-10-14 | 320.0 | 325.0 | 307.0 | 308.0 | -17.0 | -5.23% | 276,400 |
| 2025-10-10 | 320.0 | 326.0 | 318.0 | 325.0 | +4.0 | +1.25% | 216,600 |
| 2025-10-09 | 324.0 | 327.0 | 319.0 | 321.0 | +5.0 | +1.58% | 297,700 |
| 2025-10-08 | 316.0 | 319.0 | 313.0 | 316.0 | +1.0 | +0.32% | 117,500 |
| 2025-10-07 | 314.0 | 319.0 | 312.0 | 315.0 | +2.0 | +0.64% | 128,200 |
| 2025-10-06 | 310.0 | 317.0 | 309.0 | 313.0 | 0.0 | 0.00% | 203,500 |
| 2025-10-03 | 307.0 | 315.0 | 307.0 | 313.0 | +3.0 | +0.97% | 174,600 |
| 2025-10-02 | 310.0 | 316.0 | 307.0 | 310.0 | +1.0 | +0.32% | 291,200 |
| 2025-10-01 | 320.0 | 320.0 | 309.0 | 309.0 | -11.0 | -3.44% | 327,700 |
| 2025-09-30 | 323.0 | 326.0 | 320.0 | 320.0 | -6.0 | -1.84% | 167,100 |
| 2025-09-29 | 320.0 | 329.0 | 320.0 | 326.0 | +6.0 | +1.88% | 228,100 |
| 2025-09-26 | 330.0 | 330.0 | 319.0 | 320.0 | -11.0 | -3.32% | 461,900 |
| 2025-09-25 | 335.0 | 336.0 | 331.0 | 331.0 | -4.0 | -1.19% | 277,900 |
| 2025-09-24 | 339.0 | 341.0 | 335.0 | 335.0 | -7.0 | -2.05% | 316,200 |
| 2025-09-22 | 345.0 | 348.0 | 341.0 | 342.0 | -1.0 | -0.29% | 198,000 |
| 2025-09-19 | 344.0 | 348.0 | 339.0 | 343.0 | -2.0 | -0.58% | 247,400 |
| 2025-09-18 | 351.0 | 355.0 | 343.0 | 345.0 | -6.0 | -1.71% | 174,200 |
| 2025-09-17 | 353.0 | 359.0 | 345.0 | 351.0 | -2.0 | -0.57% | 189,700 |
| 2025-09-16 | 340.0 | 353.0 | 335.0 | 353.0 | +14.0 | +4.13% | 359,400 |
| 2025-09-12 | 346.0 | 346.0 | 334.0 | 339.0 | — | — | 368,900 |
直近120営業日分を表示