Comparing Back to the side-by-side chart ↗
PolyPeptide Group AG（PPGN.SW）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 44.00 | 44.00 | 43.75 | 43.95 | -0.11% | 81,446 |
| 2026-10-15 | 44.10 | 44.20 | 44.00 | 44.00 | -0.23% | 135,794 |
| 2026-10-14 | 44.20 | 44.25 | 44.10 | 44.10 | -0.45% | 26,077 |
| 2026-10-13 | 44.10 | 44.30 | 44.00 | 44.30 | +0.80% | 64,128 |
| 2026-10-12 | 43.95 | 44.00 | 43.95 | 43.95 | +0.23% | 21,391 |
| 2026-10-09 | 43.90 | 44.15 | 43.85 | 43.85 | -0.11% | 350,301 |
| 2026-10-08 | 43.85 | 43.95 | 43.80 | 43.90 | +0.00% | 99,796 |
| 2026-10-07 | 44.05 | 44.10 | 43.25 | 43.90 | -0.34% | 243,900 |
| 2026-10-06 | 44.10 | 44.15 | 44.05 | 44.05 | +0.00% | 116,382 |
| 2026-10-05 | 44.15 | 44.15 | 44.05 | 44.05 | -0.11% | 96,861 |
| 2026-10-02 | 44.10 | 44.15 | 44.10 | 44.10 | +0.00% | 36,888 |
| 2026-10-01 | 44.10 | 44.15 | 44.05 | 44.10 | +0.00% | 51,605 |
| 2026-09-30 | 44.10 | 44.15 | 44.05 | 44.10 | +0.11% | 84,898 |
| 2026-09-29 | 44.05 | 44.10 | 44.05 | 44.05 | -0.11% | 23,228 |
| 2026-09-28 | 44.05 | 44.10 | 44.05 | 44.10 | +0.00% | 30,768 |
| 2026-09-25 | 44.20 | 44.20 | 44.05 | 44.10 | -0.11% | 45,501 |
| 2026-09-24 | 44.15 | 44.15 | 44.05 | 44.15 | -0.11% | 69,656 |
| 2026-09-23 | 44.10 | 44.25 | 44.05 | 44.20 | +0.23% | 63,397 |
| 2026-09-22 | 44.00 | 44.10 | 44.00 | 44.10 | +0.23% | 108,207 |
| 2026-09-21 | 44.05 | 44.05 | 44.00 | 44.00 | +0.00% | 90,036 |
| 2026-09-18 | 44.05 | 44.05 | 44.00 | 44.00 | -0.11% | 124,797 |
| 2026-09-17 | 44.10 | 44.10 | 44.00 | 44.05 | -0.11% | 84,228 |
| 2026-09-16 | 44.05 | 44.10 | 44.00 | 44.10 | +0.11% | 33,226 |
| 2026-09-15 | 44.05 | 44.05 | 44.00 | 44.05 | +0.11% | 70,100 |
| 2026-09-14 | 44.00 | 44.10 | 44.00 | 44.00 | -0.11% | 127,868 |
| 2026-09-11 | 44.05 | 44.05 | 44.00 | 44.05 | +0.11% | 86,936 |
| 2026-09-10 | 44.05 | 44.05 | 44.00 | 44.00 | +0.00% | 130,633 |
| 2026-09-09 | 44.00 | 44.05 | 43.95 | 44.00 | +0.00% | 109,359 |
| 2026-09-08 | 44.00 | 44.10 | 44.00 | 44.00 | +0.00% | 79,171 |
| 2026-09-07 | 44.00 | 44.05 | 43.95 | 44.00 | +0.11% | 25,276 |
| 2026-09-04 | 44.00 | 44.00 | 43.95 | 43.95 | +0.00% | 46,222 |
| 2026-09-03 | 44.05 | 44.10 | 43.95 | 43.95 | -0.23% | 82,663 |
| 2026-09-02 | 44.05 | 44.15 | 44.00 | 44.05 | +0.11% | 64,063 |
| 2026-09-01 | 44.05 | 44.10 | 43.95 | 44.00 | -0.11% | 71,068 |
| 2026-08-31 | 44.00 | 44.05 | 43.95 | 44.05 | +0.11% | 73,497 |
| 2026-08-28 | 44.00 | 44.00 | 43.95 | 44.00 | +0.11% | 1,260,680 |
| 2026-08-27 | 44.00 | 44.05 | 43.95 | 43.95 | +0.00% | 54,987 |
| 2026-08-26 | 43.95 | 44.00 | 43.95 | 43.95 | +0.00% | 29,848 |
| 2026-08-25 | 44.00 | 44.05 | 43.95 | 43.95 | +0.00% | 47,536 |
| 2026-08-24 | 43.95 | 44.00 | 43.95 | 43.95 | +0.00% | 39,558 |
| 2026-08-21 | 44.00 | 44.00 | 43.95 | 43.95 | +0.00% | 100,188 |
| 2026-08-20 | 44.00 | 44.05 | 43.95 | 43.95 | -0.11% | 174,746 |
| 2026-08-19 | 44.00 | 44.10 | 43.95 | 44.00 | +0.00% | 190,649 |
| 2026-08-18 | 44.00 | 44.05 | 44.00 | 44.00 | +0.00% | 164,630 |
| 2026-08-17 | 44.10 | 44.10 | 44.00 | 44.00 | -0.23% | 99,102 |
| 2026-08-14 | 43.95 | 44.10 | 43.95 | 44.10 | +0.23% | 262,804 |
| 2026-08-13 | 44.05 | 44.05 | 43.95 | 44.00 | +0.11% | 174,509 |
| 2026-08-12 | 44.00 | 44.00 | 43.95 | 43.95 | +0.00% | 25,015 |
| 2026-08-11 | 44.00 | 44.10 | 43.95 | 43.95 | +0.00% | 50,494 |
| 2026-08-10 | 44.00 | 44.00 | 43.90 | 43.95 | +0.00% | 32,141 |
| 2026-08-07 | 43.95 | 44.00 | 43.90 | 43.95 | +0.00% | 90,058 |
| 2026-08-06 | 43.95 | 44.00 | 43.90 | 43.95 | +0.23% | 102,855 |
| 2026-08-05 | 43.95 | 44.00 | 43.85 | 43.85 | -0.11% | 76,951 |
| 2026-08-04 | 43.90 | 44.00 | 43.85 | 43.90 | +0.11% | 146,224 |
| 2026-08-03 | 43.90 | 43.95 | 43.85 | 43.85 | +0.11% | 77,627 |
| 2026-07-31 | 43.95 | 44.05 | 43.80 | 43.80 | -0.34% | 129,800 |
| 2026-07-30 | 43.85 | 44.00 | 43.80 | 43.95 | +0.23% | 262,502 |
| 2026-07-29 | 43.80 | 43.85 | 43.75 | 43.85 | +0.23% | 168,750 |
| 2026-07-28 | 43.75 | 43.85 | 43.75 | 43.75 | -0.11% | 332,864 |
| 2026-07-27 | 43.80 | 43.85 | 43.75 | 43.80 | +0.11% | 526,351 |
| 2026-07-24 | 43.80 | 43.95 | 43.75 | 43.75 | -0.11% | 161,979 |
| 2026-07-23 | 43.80 | 43.90 | 43.75 | 43.80 | +0.11% | 207,171 |
| 2026-07-22 | 43.80 | 43.90 | 43.70 | 43.75 | -0.11% | 445,664 |
| 2026-07-21 | 43.80 | 44.05 | 43.70 | 43.80 | +0.11% | 483,124 |
| 2026-07-20 | 43.75 | 44.15 | 43.70 | 43.75 | +4.79% | 813,158 |
| 2026-07-17 | 44.90 | 45.00 | 41.55 | 41.75 | -7.84% | 61,149 |
| 2026-07-16 | 46.55 | 46.55 | 45.00 | 45.30 | -3.51% | 46,956 |
| 2026-07-15 | 47.15 | 47.60 | 46.20 | 46.95 | -0.53% | 28,818 |
| 2026-07-14 | 45.40 | 47.45 | 45.00 | 47.20 | +3.28% | 34,483 |
| 2026-07-13 | 45.90 | 45.95 | 45.00 | 45.70 | -0.65% | 32,412 |
| 2026-07-10 | 47.50 | 48.20 | 45.75 | 46.00 | -2.23% | 24,679 |
| 2026-07-09 | 45.90 | 47.45 | 45.65 | 47.05 | +3.98% | 32,537 |
| 2026-07-08 | 47.00 | 47.25 | 45.25 | 45.25 | -3.72% | 40,160 |
| 2026-07-07 | 46.00 | 48.40 | 45.25 | 47.00 | -4.76% | 57,992 |
| 2026-07-06 | 49.35 | 50.10 | 48.95 | 49.35 | -0.10% | 61,436 |
| 2026-07-03 | 47.75 | 49.40 | 47.70 | 49.40 | +2.07% | 31,866 |
| 2026-07-02 | 48.05 | 49.30 | 47.70 | 48.40 | +0.31% | 39,983 |
| 2026-07-01 | 46.60 | 48.70 | 46.60 | 48.25 | +2.55% | 54,735 |
| 2026-06-30 | 46.30 | 47.10 | 46.00 | 47.05 | +3.29% | 36,927 |
| 2026-06-29 | 46.50 | 47.65 | 44.95 | 45.55 | -2.04% | 78,753 |
| 2026-06-26 | 44.45 | 46.80 | 44.30 | 46.50 | +4.38% | 86,550 |
| 2026-06-25 | 42.80 | 44.80 | 42.35 | 44.55 | +4.82% | 89,960 |
| 2026-06-24 | 40.00 | 43.50 | 39.65 | 42.50 | +7.46% | 133,842 |
| 2026-06-23 | 38.50 | 39.75 | 38.50 | 39.55 | +2.06% | 45,170 |
| 2026-06-22 | 39.60 | 40.70 | 38.70 | 38.75 | -1.52% | 61,947 |
| 2026-06-19 | 37.80 | 39.90 | 37.80 | 39.35 | +5.50% | 131,971 |
| 2026-06-18 | 36.90 | 37.30 | 36.20 | 37.30 | +2.05% | 35,360 |
| 2026-06-17 | 35.75 | 36.80 | 35.65 | 36.55 | +2.81% | 28,718 |
| 2026-06-16 | 33.85 | 36.70 | 33.85 | 35.55 | +5.65% | 98,015 |
| 2026-06-15 | 34.05 | 34.50 | 32.90 | 33.65 | -0.59% | 58,516 |
| 2026-06-12 | 34.35 | 34.85 | 33.25 | 33.85 | -1.17% | 36,357 |
| 2026-06-11 | 34.00 | 34.65 | 33.75 | 34.25 | +1.33% | 30,609 |
| 2026-06-10 | 35.40 | 35.50 | 33.50 | 33.80 | -4.25% | 49,115 |
| 2026-06-09 | 35.85 | 37.15 | 35.30 | 35.30 | -2.08% | 25,589 |
| 2026-06-08 | 36.05 | 36.55 | 34.40 | 36.05 | -0.96% | 60,540 |
| 2026-06-05 | 37.75 | 37.75 | 36.15 | 36.40 | -3.45% | 52,676 |
| 2026-06-04 | 37.35 | 37.80 | 36.25 | 37.70 | +1.34% | 66,977 |
| 2026-06-03 | 38.45 | 38.45 | 36.95 | 37.20 | -2.87% | 33,389 |
| 2026-06-02 | 38.00 | 38.95 | 37.90 | 38.30 | +1.19% | 26,336 |
| 2026-06-01 | 38.05 | 39.35 | 37.30 | 37.85 | -0.13% | 54,284 |
| 2026-05-29 | 38.70 | 38.95 | 36.60 | 37.90 | -1.81% | 123,801 |
| 2026-05-28 | 37.60 | 39.10 | 36.80 | 38.60 | +3.07% | 42,078 |
| 2026-05-27 | 38.15 | 38.65 | 37.10 | 37.45 | -2.09% | 35,580 |
| 2026-05-26 | 38.55 | 38.85 | 38.00 | 38.25 | -0.13% | 31,250 |
| 2026-05-22 | 38.35 | 38.80 | 37.90 | 38.30 | -0.39% | 30,459 |
| 2026-05-21 | 38.35 | 39.10 | 37.50 | 38.45 | +0.26% | 54,650 |
| 2026-05-20 | 37.55 | 38.80 | 37.45 | 38.35 | +1.86% | 42,079 |
| 2026-05-19 | 37.00 | 38.30 | 36.95 | 37.65 | +1.62% | 26,849 |
| 2026-05-18 | 36.75 | 37.90 | 36.70 | 37.05 | -0.80% | 31,537 |
| 2026-05-15 | 37.85 | 37.95 | 37.20 | 37.35 | -1.32% | 60,649 |
| 2026-05-13 | 38.25 | 38.60 | 37.35 | 37.85 | +0.40% | 72,053 |
| 2026-05-12 | 38.90 | 39.60 | 37.70 | 37.70 | -3.33% | 66,578 |
| 2026-05-11 | 39.50 | 40.40 | 39.00 | 39.00 | -1.02% | 63,662 |
| 2026-05-08 | 40.60 | 41.70 | 39.40 | 39.40 | -3.31% | 65,746 |
| 2026-05-07 | 40.45 | 40.75 | 40.00 | 40.75 | +1.62% | 107,409 |
| 2026-05-06 | 40.25 | 40.90 | 39.10 | 40.10 | +0.63% | 75,294 |
| 2026-05-05 | 39.65 | 41.00 | 39.00 | 39.85 | +1.92% | 158,707 |
| 2026-05-04 | 38.00 | 39.55 | 37.80 | 39.10 | +2.49% | 86,892 |
| 2026-04-30 | 36.90 | 38.80 | 36.60 | 38.15 | +2.97% | 105,353 |
| 2026-04-29 | 35.60 | 37.15 | 35.45 | 37.05 | +4.96% | 73,980 |
| 2026-04-28 | 35.65 | 35.65 | 34.55 | 35.30 | -0.42% | 43,808 |
| 2026-04-27 | 35.65 | 35.95 | 35.05 | 35.45 | -0.70% | 44,500 |
| 2026-04-24 | 34.75 | 36.05 | 33.75 | 35.70 | +3.63% | 61,463 |
| 2026-04-23 | 34.75 | 34.95 | 33.75 | 34.45 | -0.72% | 128,405 |
| 2026-04-22 | 35.00 | 35.10 | 34.60 | 34.70 | -0.86% | 57,136 |
| 2026-04-21 | 35.10 | 35.60 | 34.60 | 35.00 | -1.13% | 97,330 |
| 2026-04-20 | 36.15 | 36.20 | 35.05 | 35.40 | -2.34% | 82,701 |
| 2026-04-17 | 36.30 | 37.05 | 36.10 | 36.25 | -0.55% | 143,209 |
| 2026-04-16 | 37.75 | 38.15 | 35.55 | 36.45 | -2.15% | 143,185 |
| 2026-04-15 | 36.90 | 38.00 | 36.50 | 37.25 | -0.67% | 231,207 |
| 2026-04-14 | 36.50 | 38.80 | 35.90 | 37.50 | +4.46% | 211,633 |
| 2026-04-13 | 33.60 | 36.70 | 33.05 | 35.90 | +13.43% | 310,628 |
| 2026-04-10 | 29.70 | 32.00 | 29.45 | 31.65 | +7.84% | 99,032 |
| 2026-04-09 | 29.65 | 29.75 | 29.10 | 29.35 | -1.84% | 47,694 |
| 2026-04-08 | 30.50 | 31.15 | 29.50 | 29.90 | +0.50% | 89,433 |
| 2026-04-07 | 30.00 | 30.75 | 29.35 | 29.75 | -0.17% | 51,434 |
| 2026-04-02 | 29.25 | 29.90 | 28.50 | 29.80 | +0.34% | 62,841 |
| 2026-04-01 | 28.55 | 30.15 | 28.55 | 29.70 | +4.76% | 93,896 |
| 2026-03-31 | 26.95 | 28.40 | 26.60 | 28.35 | +6.18% | 72,296 |
| 2026-03-30 | 26.15 | 27.25 | 26.05 | 26.70 | +1.14% | 77,074 |
| 2026-03-27 | 27.35 | 28.05 | 26.25 | 26.40 | -3.47% | 80,354 |
| 2026-03-26 | 26.50 | 27.80 | 25.95 | 27.35 | +2.24% | 56,914 |
| 2026-03-25 | 24.80 | 27.85 | 24.80 | 26.75 | +8.08% | 106,024 |
| 2026-03-24 | 24.80 | 25.05 | 24.30 | 24.75 | +0.61% | 36,068 |
| 2026-03-23 | 24.20 | 25.40 | 23.45 | 24.60 | +0.00% | 67,050 |
| 2026-03-20 | 25.10 | 25.30 | 24.40 | 24.60 | -1.20% | 74,149 |
| 2026-03-19 | 25.35 | 25.35 | 24.75 | 24.90 | -3.30% | 39,588 |
| 2026-03-18 | 26.00 | 26.50 | 25.45 | 25.75 | +0.00% | 91,727 |
| 2026-03-17 | 24.35 | 25.85 | 24.25 | 25.75 | +5.53% | 67,664 |
| 2026-03-16 | 24.30 | 25.50 | 23.90 | 24.40 | +0.41% | 139,339 |
| 2026-03-13 | 26.40 | 26.40 | 23.30 | 24.30 | -8.82% | 218,823 |
| 2026-03-12 | 25.35 | 28.25 | 25.35 | 26.65 | +8.78% | 194,320 |
| 2026-03-11 | 24.85 | 24.95 | 23.95 | 24.50 | -2.39% | 70,940 |
| 2026-03-10 | 24.90 | 25.10 | 24.35 | 25.10 | +2.66% | 67,570 |
| 2026-03-09 | 23.40 | 24.45 | 23.10 | 24.45 | +2.95% | 57,469 |
| 2026-03-06 | 24.65 | 24.80 | 23.40 | 23.75 | -4.43% | 77,405 |
| 2026-03-05 | 25.45 | 25.50 | 24.85 | 24.85 | -1.39% | 24,169 |
| 2026-03-04 | 24.80 | 25.45 | 24.50 | 25.20 | +0.80% | 21,293 |
| 2026-03-03 | 25.50 | 25.50 | 24.30 | 25.00 | -1.77% | 53,356 |
| 2026-03-02 | 25.20 | 25.85 | 24.70 | 25.45 | -0.97% | 64,481 |
| 2026-02-27 | 25.20 | 25.90 | 25.15 | 25.70 | +2.80% | 46,482 |
| 2026-02-26 | 25.00 | 25.05 | 24.15 | 25.00 | +0.20% | 32,348 |
| 2026-02-25 | 24.50 | 25.05 | 24.50 | 24.95 | +1.01% | 45,607 |
| 2026-02-24 | 25.05 | 25.05 | 24.30 | 24.70 | -0.20% | 52,681 |
| 2026-02-23 | 26.60 | 26.65 | 24.50 | 24.75 | -7.48% | 108,332 |
| 2026-02-20 | 27.00 | 27.10 | 26.30 | 26.75 | -0.74% | 45,692 |
| 2026-02-19 | 27.45 | 27.60 | 26.65 | 26.95 | -1.28% | 42,586 |
| 2026-02-18 | 26.60 | 27.40 | 26.40 | 27.30 | +2.82% | 54,623 |
| 2026-02-17 | 25.85 | 26.55 | 25.65 | 26.55 | +1.72% | 33,257 |
| 2026-02-16 | 26.20 | 26.30 | 25.85 | 26.10 | -1.32% | 22,598 |
| 2026-02-13 | 25.45 | 26.55 | 25.45 | 26.45 | +2.92% | 38,646 |
| 2026-02-12 | 26.15 | 26.45 | 25.70 | 25.70 | -2.65% | 21,322 |
| 2026-02-11 | 27.05 | 27.05 | 26.00 | 26.40 | -1.49% | 30,982 |
| 2026-02-10 | 26.40 | 26.85 | 26.40 | 26.80 | +0.56% | 27,184 |
| 2026-02-09 | 25.80 | 26.65 | 25.65 | 26.65 | +3.50% | 49,198 |
| 2026-02-06 | 25.85 | 25.85 | 24.75 | 25.75 | -0.77% | 77,504 |
| 2026-02-05 | 27.00 | 27.00 | 25.40 | 25.95 | -2.99% | 90,232 |
| 2026-02-04 | 26.70 | 27.15 | 26.20 | 26.75 | -1.29% | 65,597 |
| 2026-02-03 | 27.15 | 27.15 | 25.95 | 27.10 | +1.12% | 93,010 |
| 2026-02-02 | 27.05 | 27.30 | 26.60 | 26.80 | -1.83% | 45,270 |
| 2026-01-30 | 28.15 | 28.20 | 27.00 | 27.30 | -2.33% | 59,515 |
| 2026-01-29 | 28.55 | 29.05 | 27.65 | 27.95 | -2.95% | 61,884 |
| 2026-01-28 | 29.50 | 29.50 | 28.00 | 28.80 | -2.37% | 66,739 |
| 2026-01-27 | 30.00 | 30.00 | 29.05 | 29.50 | -1.01% | 74,514 |
| 2026-01-26 | 29.95 | 29.95 | 29.30 | 29.80 | +0.00% | 69,866 |
| 2026-01-23 | 30.90 | 30.90 | 29.45 | 29.80 | +0.68% | 75,792 |
| 2026-01-22 | 31.90 | 31.95 | 29.60 | 29.60 | -5.73% | 198,626 |
| 2026-01-21 | 29.80 | 32.70 | 29.75 | 31.40 | +6.98% | 196,133 |
| 2026-01-20 | 30.60 | 31.20 | 29.25 | 29.35 | -5.78% | 59,872 |
| 2026-01-19 | 28.80 | 31.20 | 28.80 | 31.15 | +10.07% | 124,025 |
| 2026-01-16 | 28.50 | 28.80 | 27.80 | 28.30 | -0.18% | 39,700 |
| 2026-01-15 | 29.15 | 29.20 | 28.25 | 28.35 | -1.73% | 78,175 |
| 2026-01-14 | 29.75 | 30.20 | 28.85 | 28.85 | -3.67% | 66,815 |
| 2026-01-13 | 29.90 | 30.85 | 29.40 | 29.95 | -0.50% | 83,929 |
| 2026-01-12 | 27.70 | 30.20 | 27.70 | 30.10 | +6.93% | 112,475 |
| 2026-01-09 | 27.25 | 28.50 | 27.05 | 28.15 | +3.30% | 72,010 |
| 2026-01-08 | 25.80 | 27.45 | 25.75 | 27.25 | +6.03% | 84,577 |
| 2026-01-07 | 24.60 | 25.70 | 24.20 | 25.70 | +5.11% | 153,122 |
| 2026-01-06 | 24.25 | 24.80 | 23.95 | 24.45 | +1.88% | 43,399 |
| 2026-01-05 | 26.30 | 26.40 | 23.35 | 24.00 | -8.05% | 88,547 |
| 2025-12-30 | 25.65 | 26.40 | 25.65 | 26.10 | +0.19% | 27,101 |
| 2025-12-29 | 25.15 | 26.05 | 25.15 | 26.05 | +3.17% | 65,636 |
| 2025-12-23 | 25.25 | 25.40 | 24.85 | 25.25 | +0.00% | 38,901 |
| 2025-12-22 | 24.95 | 25.35 | 24.30 | 25.25 | +1.20% | 47,142 |
| 2025-12-19 | 25.75 | 25.75 | 24.60 | 24.95 | -2.73% | 77,916 |
| 2025-12-18 | 25.10 | 25.70 | 25.00 | 25.65 | +1.38% | 15,624 |
| 2025-12-17 | 24.85 | 25.70 | 24.65 | 25.30 | +1.00% | 40,043 |
| 2025-12-16 | 24.90 | 25.20 | 24.50 | 25.05 | +1.01% | 20,166 |
| 2025-12-15 | 24.80 | 25.70 | 24.20 | 24.80 | -0.60% | 44,529 |
| 2025-12-12 | 24.80 | 25.50 | 24.70 | 24.95 | +1.63% | 33,934 |
| 2025-12-11 | 24.70 | 24.75 | 24.30 | 24.55 | -0.81% | 16,056 |
| 2025-12-10 | 24.80 | 24.85 | 24.40 | 24.75 | +0.41% | 21,800 |
| 2025-12-09 | 24.55 | 24.85 | 24.30 | 24.65 | +1.02% | 18,962 |
| 2025-12-08 | 24.85 | 24.85 | 24.05 | 24.40 | -1.41% | 21,865 |
| 2025-12-05 | 24.85 | 25.15 | 24.25 | 24.75 | -1.00% | 47,904 |
| 2025-12-04 | 25.10 | 25.35 | 24.60 | 25.00 | -0.40% | 13,983 |
| 2025-12-03 | 24.85 | 25.15 | 24.50 | 25.10 | +1.62% | 33,483 |
| 2025-12-02 | 25.00 | 26.40 | 24.65 | 24.70 | -1.98% | 223,977 |
| 2025-12-01 | 25.00 | 25.75 | 24.65 | 25.20 | -0.40% | 35,885 |
| 2025-11-28 | 25.00 | 25.30 | 24.90 | 25.30 | +0.20% | 21,826 |
| 2025-11-27 | 24.90 | 25.30 | 24.80 | 25.25 | +0.60% | 10,494 |
| 2025-11-26 | 25.10 | 25.40 | 24.75 | 25.10 | +0.40% | 34,375 |
| 2025-11-25 | 24.40 | 25.00 | 23.75 | 25.00 | +1.83% | 31,168 |
| 2025-11-24 | 24.20 | 25.25 | 24.20 | 24.55 | +2.08% | 68,041 |
| 2025-11-21 | 23.00 | 24.05 | 23.00 | 24.05 | +1.48% | 37,993 |
| 2025-11-20 | 23.40 | 24.60 | 23.20 | 23.70 | +2.38% | 45,006 |
| 2025-11-19 | 22.00 | 23.30 | 21.80 | 23.15 | +5.47% | 50,153 |
| 2025-11-18 | 22.80 | 22.80 | 21.90 | 21.95 | -5.18% | 44,669 |
| 2025-11-17 | 23.75 | 23.75 | 23.05 | 23.15 | -2.53% | 23,619 |
| 2025-11-14 | 23.95 | 23.95 | 23.00 | 23.75 | -1.04% | 69,742 |
| 2025-11-13 | 24.90 | 25.30 | 23.95 | 24.00 | +0.84% | 56,255 |
| 2025-11-12 | 24.20 | 24.30 | 23.80 | 23.80 | -1.04% | 10,963 |
| 2025-11-11 | 23.40 | 24.20 | 23.10 | 24.05 | +2.12% | 31,845 |
| 2025-11-10 | 23.50 | 24.50 | 23.30 | 23.55 | +0.86% | 31,682 |
| 2025-11-07 | 23.55 | 23.60 | 22.90 | 23.35 | -0.21% | 32,224 |
| 2025-11-06 | 23.70 | 24.30 | 23.10 | 23.40 | -2.09% | 45,211 |
| 2025-11-05 | 24.70 | 24.70 | 23.90 | 23.90 | -2.65% | 22,452 |
| 2025-11-04 | 24.90 | 25.05 | 24.35 | 24.55 | -2.19% | 43,255 |
| 2025-11-03 | 26.40 | 26.45 | 24.90 | 25.10 | -3.46% | 44,402 |
| 2025-10-31 | 25.40 | 26.35 | 25.35 | 26.00 | +1.56% | 30,462 |
| 2025-10-30 | 25.90 | 26.00 | 25.55 | 25.60 | -2.10% | 21,186 |
| 2025-10-29 | 25.10 | 26.20 | 24.85 | 26.15 | +4.60% | 32,263 |
| 2025-10-28 | 25.15 | 25.75 | 24.80 | 25.00 | +0.00% | 28,804 |
| 2025-10-27 | 26.20 | 26.20 | 24.80 | 25.00 | -3.85% | 40,071 |
| 2025-10-24 | 26.05 | 26.60 | 26.00 | 26.00 | -0.95% | 63,891 |
| 2025-10-23 | 24.80 | 27.40 | 24.80 | 26.25 | +6.06% | 88,236 |
| 2025-10-22 | 24.00 | 24.75 | 23.90 | 24.75 | +2.91% | 40,520 |
| 2025-10-21 | 23.50 | 24.05 | 23.10 | 24.05 | +1.69% | 19,244 |
| 2025-10-20 | 23.85 | 23.90 | 23.35 | 23.65 | -0.84% | 23,971 |
| 2025-10-17 | 23.60 | 24.15 | 22.60 | 23.85 | -0.62% | 50,788 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+20.62%）。最も弱い月：2月（-11.02%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
PolyPeptide Group AG（PPGN.SW）の直近終値は？
2026-10-16 時点で 43.95。Closelookデータレイクの日次価格記録より。
PPGN.SW の52週高値・安値は？
直近52週間で高値 50.10、安値 21.80（2026-10-16 時点）。
PolyPeptide Group AG が歴史的に最も強い月と弱い月は？
歴史的に、PPGN.SW の最も強い月は 4月（平均 +20.62%）、最も弱い月は 2月（平均 -11.02%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。