[4587 東証1部] ペプチドリーム 日足 時系列データ

[4587 東証1部] ペプチドリーム (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-203495.003680.003465.003635.0027533009954608000
2017-11-173500.003575.003430.003520.00352410012337915000
2017-11-163165.003265.003130.003240.008024002580487500
2017-11-153230.003335.003165.003185.0014298004630391500
2017-11-143205.003290.003185.003215.0017557005686800000
2017-11-133200.003210.003065.003135.0017563005475484500
2017-11-103305.003330.003220.003230.0016326005305330000
2017-11-093480.003485.003285.003330.00317490010726096500
2017-11-083560.003580.003525.003535.005631001997614000
2017-11-073515.003595.003505.003590.006822002430552000
2017-11-063560.003565.003510.003550.005030001781211500
2017-11-023600.003600.003535.003555.005556001978320500
2017-11-013595.003600.003545.003585.005386001927602500
2017-10-313490.003595.003490.003590.009806003496787500
2017-10-303530.003530.003475.003500.007401002590783000
2017-10-273505.003555.003495.003530.003963001399055500
2017-10-263505.003520.003470.003505.005217001824256500
2017-10-253600.003610.003515.003520.006702002383423000
2017-10-243480.003625.003465.003615.0010737003832941500
2017-10-233495.003495.003455.003475.004512001568887000
2017-10-203450.003500.003445.003475.004415001535341500
2017-10-193525.003525.003460.003480.004380001527885500
2017-10-183495.003535.003495.003525.003605001269830500
2017-10-173565.003565.003485.003495.005738002017419500
2017-10-163570.003610.003550.003565.005768002062912000
2017-10-133545.003595.003515.003585.007974002849830000
2017-10-123500.003555.003495.003545.005938002097549500
2017-10-113440.003520.003440.003500.005377001875463000
2017-10-103415.003495.003415.003455.008101002801735500
2017-10-063570.003575.003470.003500.007159002510452000
2017-10-053570.003615.003540.003565.009224003305701000
2017-10-043515.003565.003475.003540.007363002601459500
2017-10-033490.003530.003475.003515.006792002383091000
2017-10-023470.003505.003445.003475.007444002588023500
2017-09-293400.003480.003385.003470.007280002501432000
2017-09-283390.003390.003325.003380.008915003000811500
2017-09-273430.003440.003345.003365.009807003311056000
2017-09-263435.003465.003420.003435.007269002498622500
2017-09-253500.003530.003415.003460.009986003462262500
2017-09-223480.003520.003445.003480.008526002962803000
2017-09-213465.003500.003455.003480.007141002482625000
2017-09-203495.003570.003445.003470.0012143004247217000
2017-09-193550.003550.003495.003525.008572003016105000
2017-09-153520.003575.003495.003525.007503002643486500
2017-09-143540.003600.003530.003545.006666002373441000
2017-09-133640.003650.003525.003540.0010368003704426500
2017-09-123610.003635.003570.003615.008383003024522500
2017-09-113525.003625.003500.003570.0011571004133131500
2017-09-083450.003505.003440.003460.0010553003654954500
2017-09-073665.003675.003480.003490.0018117006450525500
2017-09-063475.003695.003475.003675.0013332004816954500
2017-09-053705.003755.003580.003590.0016260005907747500
2017-09-043840.003840.003685.003720.0013285004981324000
2017-09-013890.003915.003820.003855.0014545005617846500
2017-08-313780.003840.003765.003835.0012072004593530000
2017-08-303830.003870.003750.003760.0017796006781022000
2017-08-293705.003795.003685.003775.0016718006259110500
2017-08-283790.003880.003730.003765.0023548008939672000
2017-08-253560.003710.003560.003705.00277800010112240500
2017-08-243535.003625.003535.003560.0023914008553518000
2017-08-233515.003610.003475.003595.0018216006481094500
2017-08-223480.003520.003460.003490.005962002083614500
2017-08-213500.003530.003455.003475.006272002183723000
2017-08-183450.003520.003435.003500.005762002010394000
2017-08-173515.003540.003485.003505.007504002634397000
2017-08-163415.003495.003395.003490.006859002364230000
2017-08-153380.003450.003350.003435.008183002792771500
2017-08-143225.003440.003200.003410.0014455004778369000
2017-08-103315.003345.003200.003295.0017195005587172500
2017-08-093435.003435.003320.003385.007574002552106000
2017-08-083485.003530.003465.003465.008729003049099000
2017-08-073475.003475.003420.003455.004889001682581000
2017-08-043345.003420.003330.003410.004137001403444000
2017-08-033355.003360.003295.003350.005230001741463000
2017-08-023360.003380.003330.003335.005035001686838500
2017-08-013455.003460.003335.003360.009434003187481000
2017-07-313520.003520.003465.003470.005829002030941500
2017-07-283510.003535.003480.003520.006580002309982000
2017-07-273500.003585.003490.003560.0012464004418629000
2017-07-263450.003480.003430.003480.003875001341398000
2017-07-253485.003485.003430.003440.003503001207744500
2017-07-243490.003500.003445.003490.004226001466753500
2017-07-213500.003520.003465.003485.003464001207770500
2017-07-203475.003515.003450.003500.004688001634077000
2017-07-193355.003480.003355.003475.006890002373276500
2017-07-183385.003400.003345.003365.003470001167830500
2017-07-143375.003425.003365.003415.003597001224577000
2017-07-133380.003410.003350.003370.004485001511242500
2017-07-123455.003465.003380.003390.005988002040088000
2017-07-113365.003460.003355.003445.006235002132107000
2017-07-103360.003370.003310.003350.004263001425194000
2017-07-073305.003345.003300.003330.003806001265764500
2017-07-063360.003385.003315.003355.005473001830731000
2017-07-053300.003370.003265.003350.008919002960718500
2017-07-043450.003460.003300.003325.0011752003948773000
2017-07-033550.003555.003440.003440.0010819003762009500
2017-06-303505.003605.003455.003555.0016980006012224500
2017-06-293365.003575.003335.003555.0016620005756859000
2017-06-283450.003480.003330.003340.0015665005307066500
2017-06-277070.007130.006980.007000.004706003303614000
2017-06-266950.007070.006850.007060.005253003665369000
2017-06-237150.007190.006950.006980.008002005645855000
2017-06-227210.007280.007170.007190.007574005469171000
2017-06-217150.007200.007110.007140.006179004424135000
2017-06-207180.007210.007080.007120.006364004545072000
2017-06-197100.007180.007000.007160.006270004452179000
2017-06-167120.007250.006930.007080.0011075007860982000
2017-06-156870.007100.006820.007090.0012036008406286000
2017-06-146800.006970.006670.006870.00172920011860105000
2017-06-136630.006710.006510.006570.005438003580710000
2017-06-126720.006720.006550.006560.007141004725980000
2017-06-096800.006830.006670.006730.007332004950515000
2017-06-087090.007170.006840.006850.0013476009452425000
2017-06-076700.006880.006660.006880.0012242008327552000
2017-06-066530.006630.006420.006630.007675005017553000
2017-06-056340.006510.006290.006490.005401003474346000
2017-06-026490.006490.006310.006380.006811004349222000
2017-06-016460.006490.006330.006390.007663004904547000
2017-05-316290.006390.006250.006350.008051005097249000
2017-05-306150.006270.006120.006230.007060004380096000
2017-05-296040.006140.005980.006100.004401002676456000
2017-05-266040.006050.005870.006020.009481005643369000
2017-05-256060.006170.006040.006140.004333002656347000
2017-05-245990.006040.005940.006010.003085001849567000
2017-05-235950.006050.005950.005980.003948002368254000
2017-05-225900.005940.005840.005900.003386001992989000
2017-05-195960.006010.005900.005950.003920002324459000
2017-05-185910.006010.005880.006000.004021002394513000
2017-05-176130.006170.005960.005990.005232003159565000
2017-05-166150.006230.006050.006140.006178003782002000
2017-05-155710.006100.005700.006080.009936005890340000
2017-05-126070.006140.006010.006060.004742002876867000
2017-05-116190.006330.006130.006160.006437003996404000
2017-05-106270.006290.006170.006220.006367003966407000
2017-05-096290.006400.006160.006180.0011310007094947000
2017-05-086250.006320.006120.006200.00237210014715661000
2017-05-026140.006150.005530.005770.00437710025187737000
2017-05-016310.006320.005860.006130.00353290021617706000
2017-04-286690.006700.006580.006670.007494004978795000
2017-04-276760.006800.006680.006730.004284002889846000
2017-04-266700.006750.006620.006730.005376003594218000
2017-04-256800.006890.006620.006660.0010686007177157000
2017-04-246690.006750.006600.006700.005182003462038000
2017-04-216740.006850.006670.006700.005512003712108000
2017-04-206720.006940.006580.006770.0011895008007102000
2017-04-196670.006830.006660.006690.008298005577023000
2017-04-186910.006910.006630.006740.0013084008795664000
2017-04-176470.006860.006440.006850.00186190012495289000
2017-04-146400.006530.006300.006390.00165490010601868000
2017-04-135930.006500.005920.006460.00222930013834519000
2017-04-125900.006040.005860.005940.0014955008883676000
2017-04-116200.006270.005960.006090.00393530024145286000
2017-04-106150.006250.006120.006250.00271010016835125000
2017-04-075250.005310.005170.005250.005706002991814000
2017-04-065210.005220.005100.005200.005699002938407000
2017-04-055210.005250.005160.005230.004984002598347000
2017-04-045280.005300.005120.005200.006187003222594000
2017-04-035340.005390.005270.005320.004196002231909000
2017-03-315310.005330.005250.005250.003761001987003000
2017-03-305470.005490.005250.005280.006140003274921000
2017-03-295500.005560.005470.005490.004599002533544000
2017-03-285380.005450.005330.005440.004968002682739000
2017-03-275310.005400.005270.005280.003583001906369000
2017-03-245290.005330.005250.005290.002756001454597000
2017-03-235290.005300.005220.005290.003956002080889000
2017-03-225270.005350.005260.005310.002865001521435000
2017-03-215340.005410.005340.005360.002785001495477000
2017-03-175480.005490.005340.005390.004154002242072000
2017-03-165420.005520.005410.005500.003024001655390000
2017-03-155570.005600.005330.005420.007344004002832000
2017-03-145680.005680.005570.005610.004736002661580000
2017-03-135770.005810.005690.005700.004959002855660000
2017-03-105670.005770.005660.005760.005160002952513000
2017-03-095570.005650.005560.005630.004531002543436000
2017-03-085510.005580.005500.005560.004695002601889000
2017-03-075560.005570.005480.005550.004013002220688000
2017-03-065530.005610.005530.005570.004640002583605000
2017-03-035500.005580.005500.005530.005260002914346000
2017-03-025550.005550.005430.005470.005605003074559000
2017-03-015400.005510.005370.005500.006339003460606000
2017-02-285400.005480.005310.005330.006616003580630000
2017-02-275250.005400.005230.005350.006704003579100000
2017-02-245300.005350.005210.005270.005402002850991000
2017-02-235200.005310.005160.005310.005596002928077000
2017-02-225280.005290.005140.005200.005378002795292000
2017-02-215300.005300.005140.005220.008349004345900000
2017-02-205370.005390.005290.005330.004371002328959000
2017-02-175360.005450.005280.005400.005024002697139000
2017-02-165530.005570.005400.005420.005817003170870000
2017-02-155770.005770.005470.005530.009186005118510000
2017-02-145780.005790.005670.005680.003227001843413000
2017-02-135840.005850.005710.005770.003168001827549000
2017-02-105700.005780.005660.005770.004132002368205000
2017-02-095610.005680.005610.005630.002345001321056000
2017-02-085650.005680.005600.005660.002598001467693000
2017-02-075640.005690.005600.005650.002738001546678000
2017-02-065750.005750.005600.005650.003230001827293000
2017-02-035760.005820.005680.005700.003734002141514000
2017-02-025700.005850.005670.005760.005462003154031000
2017-02-015630.005700.005590.005680.004395002483783000
2017-01-315670.005690.005580.005600.004125002319575000
2017-01-305710.005740.005590.005690.008784004981147000
2017-01-275850.005850.005690.005740.005107002932585000
2017-01-265800.005850.005760.005830.004381002543419000
2017-01-255770.005810.005690.005740.004438002546389000
2017-01-245690.005780.005670.005700.004371002499194000
2017-01-235860.005920.005720.005750.004725002735796000
2017-01-205820.005940.005800.005900.004557002683853000
2017-01-195870.005950.005800.005820.005635003300305000
2017-01-185980.006000.005860.005900.004812002848781000
2017-01-176030.006090.005980.006010.004063002450324000
2017-01-166100.006100.006010.006050.003962002395639000
2017-01-135970.006120.005960.006090.005618003402249000
2017-01-126100.006130.005990.006020.006252003788260000
2017-01-116300.006300.006120.006190.005817003602360000
2017-01-106200.006320.006190.006250.008541005349662000
2017-01-066110.006200.006090.006150.005207003199950000
2017-01-056150.006260.006110.006160.007618004719672000
2017-01-046190.006200.006080.006160.006881004226238000
2016-12-305960.006130.005890.006080.008113004909560000
2016-12-296000.006060.005820.006010.0011013006579225000
2016-12-285810.006030.005800.006000.0012150007211866000
2016-12-275710.005830.005700.005790.0012322007109753000
2016-12-265380.005610.005380.005580.005412002990468000
2016-12-225390.005440.005330.005360.003333001791406000
2016-12-215530.005540.005370.005410.007467004059202000
2016-12-205620.005640.005570.005590.004026002252811000
2016-12-195600.005680.005530.005660.004655002614847000
2016-12-165590.005660.005540.005610.007473004193045000
2016-12-155350.005520.005310.005520.007662004177895000
2016-12-145440.005470.005310.005320.004810002594192000
2016-12-135160.005430.005160.005400.007048003755656000
2016-12-125190.005280.005090.005240.005845003040895000
2016-12-094900.005130.004900.005090.007215003631465500
2016-12-085120.005140.004990.005000.008611004351194000
2016-12-075300.005310.005160.005170.006572003427036000
2016-12-065480.005500.005330.005360.004423002385285000
2016-12-055460.005540.005440.005480.003127001714147000
2016-12-025520.005530.005380.005460.006079003311750000
2016-12-015710.005720.005530.005580.006188003477523000
2016-11-305690.005780.005690.005700.006627003799657000
2016-11-295650.005820.005630.005650.008599004930167000
2016-11-285590.005680.005540.005670.006715003779146000
2016-11-255530.005630.005470.005520.004856002690812000
2016-11-245620.005680.005510.005530.006402003587412000
2016-11-225400.005590.005340.005580.007081003863386000
2016-11-215540.005540.005410.005470.005974003263583000
2016-11-185590.005590.005460.005500.006098003353142000
2016-11-175360.005590.005360.005550.0010655005864707000
2016-11-165150.005340.005120.005340.006996003655558000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter