ゼリア新薬工業(4559)の株価時系列情報
ゼリア新薬工業(4559)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,060 | 2,064 | 2,023 | 2,038 | 98,500 |
| 2025/06/12 | 2,068 | 2,076 | 2,057 | 2,068 | 60,400 |
| 2025/06/11 | 2,068 | 2,092 | 2,068 | 2,071 | 73,000 |
| 2025/06/10 | 2,056 | 2,066 | 2,050 | 2,061 | 62,500 |
| 2025/06/09 | 2,055 | 2,069 | 2,051 | 2,060 | 51,700 |
| 2025/06/06 | 2,060 | 2,060 | 2,044 | 2,046 | 56,000 |
| 2025/06/05 | 2,065 | 2,079 | 2,054 | 2,056 | 75,200 |
| 2025/06/04 | 2,092 | 2,098 | 2,068 | 2,073 | 105,000 |
| 2025/06/03 | 2,130 | 2,130 | 2,087 | 2,092 | 113,600 |
| 2025/06/02 | 2,155 | 2,174 | 2,136 | 2,143 | 123,500 |
| 2025/05/30 | 2,162 | 2,184 | 2,157 | 2,175 | 141,500 |
| 2025/05/29 | 2,170 | 2,189 | 2,162 | 2,177 | 93,300 |
| 2025/05/28 | 2,156 | 2,174 | 2,148 | 2,165 | 80,900 |
| 2025/05/27 | 2,146 | 2,167 | 2,140 | 2,153 | 56,800 |
| 2025/05/26 | 2,137 | 2,148 | 2,123 | 2,140 | 56,600 |
| 2025/05/23 | 2,114 | 2,142 | 2,105 | 2,137 | 81,100 |
| 2025/05/22 | 2,105 | 2,119 | 2,086 | 2,114 | 63,900 |
| 2025/05/21 | 2,133 | 2,140 | 2,114 | 2,119 | 50,300 |
| 2025/05/20 | 2,167 | 2,167 | 2,125 | 2,125 | 49,000 |
| 2025/05/19 | 2,125 | 2,149 | 2,122 | 2,146 | 66,100 |
| 2025/05/16 | 2,124 | 2,154 | 2,120 | 2,140 | 48,500 |
| 2025/05/15 | 2,128 | 2,136 | 2,120 | 2,131 | 47,500 |
| 2025/05/14 | 2,174 | 2,174 | 2,121 | 2,148 | 63,300 |
| 2025/05/13 | 2,204 | 2,210 | 2,150 | 2,164 | 79,500 |
| 2025/05/12 | 2,175 | 2,194 | 2,140 | 2,172 | 122,300 |
| 2025/05/09 | 2,229 | 2,268 | 2,176 | 2,176 | 323,400 |
| 2025/05/08 | 2,360 | 2,367 | 2,301 | 2,329 | 78,300 |
| 2025/05/07 | 2,329 | 2,343 | 2,311 | 2,338 | 44,300 |
| 2025/05/02 | 2,342 | 2,357 | 2,322 | 2,343 | 84,900 |
| 2025/05/01 | 2,343 | 2,378 | 2,332 | 2,349 | 55,300 |
| 2025/04/30 | 2,300 | 2,345 | 2,299 | 2,340 | 57,200 |
| 2025/04/28 | 2,310 | 2,327 | 2,292 | 2,303 | 52,400 |
| 2025/04/25 | 2,340 | 2,345 | 2,302 | 2,310 | 33,200 |
| 2025/04/24 | 2,346 | 2,346 | 2,313 | 2,325 | 32,200 |
| 2025/04/23 | 2,339 | 2,351 | 2,333 | 2,342 | 56,300 |
| 2025/04/22 | 2,315 | 2,337 | 2,297 | 2,334 | 38,500 |
| 2025/04/21 | 2,299 | 2,315 | 2,284 | 2,312 | 30,000 |
| 2025/04/18 | 2,279 | 2,309 | 2,271 | 2,304 | 47,800 |
| 2025/04/17 | 2,263 | 2,266 | 2,239 | 2,252 | 28,600 |
| 2025/04/16 | 2,233 | 2,264 | 2,227 | 2,264 | 37,500 |
| 2025/04/15 | 2,255 | 2,260 | 2,222 | 2,233 | 43,200 |
| 2025/04/14 | 2,228 | 2,255 | 2,214 | 2,247 | 45,000 |
| 2025/04/11 | 2,205 | 2,213 | 2,160 | 2,184 | 69,500 |
| 2025/04/10 | 2,233 | 2,249 | 2,188 | 2,242 | 84,400 |
| 2025/04/09 | 2,192 | 2,192 | 2,115 | 2,133 | 100,500 |
| 2025/04/08 | 2,151 | 2,200 | 2,122 | 2,196 | 86,600 |
| 2025/04/07 | 2,079 | 2,162 | 2,065 | 2,137 | 92,500 |
| 2025/04/04 | 2,279 | 2,279 | 2,194 | 2,229 | 89,600 |
| 2025/04/03 | 2,223 | 2,269 | 2,220 | 2,269 | 87,300 |
| 2025/04/02 | 2,279 | 2,294 | 2,249 | 2,258 | 55,100 |
| 2025/04/01 | 2,262 | 2,325 | 2,262 | 2,297 | 87,900 |
| 2025/03/31 | 2,281 | 2,292 | 2,249 | 2,257 | 106,500 |
| 2025/03/28 | 2,341 | 2,341 | 2,310 | 2,316 | 118,000 |
| 2025/03/27 | 2,295 | 2,374 | 2,288 | 2,346 | 212,300 |
| 2025/03/26 | 2,319 | 2,342 | 2,306 | 2,318 | 121,500 |
| 2025/03/25 | 2,317 | 2,317 | 2,263 | 2,306 | 64,100 |
| 2025/03/24 | 2,313 | 2,319 | 2,277 | 2,300 | 122,100 |
| 2025/03/21 | 2,271 | 2,298 | 2,271 | 2,285 | 89,300 |
| 2025/03/19 | 2,252 | 2,289 | 2,252 | 2,268 | 47,200 |
| 2025/03/18 | 2,258 | 2,272 | 2,245 | 2,253 | 45,100 |
| 2025/03/17 | 2,236 | 2,261 | 2,235 | 2,257 | 52,400 |
| 2025/03/14 | 2,256 | 2,265 | 2,235 | 2,235 | 63,400 |
| 2025/03/13 | 2,241 | 2,267 | 2,234 | 2,260 | 76,300 |
| 2025/03/12 | 2,208 | 2,257 | 2,193 | 2,247 | 127,300 |
| 2025/03/11 | 2,195 | 2,208 | 2,167 | 2,192 | 66,300 |
| 2025/03/10 | 2,216 | 2,220 | 2,166 | 2,183 | 113,500 |
| 2025/03/07 | 2,219 | 2,226 | 2,186 | 2,206 | 88,200 |
| 2025/03/06 | 2,210 | 2,227 | 2,205 | 2,217 | 81,100 |
| 2025/03/05 | 2,163 | 2,208 | 2,141 | 2,199 | 121,700 |
| 2025/03/04 | 2,147 | 2,156 | 2,111 | 2,144 | 108,000 |
| 2025/03/03 | 2,129 | 2,159 | 2,123 | 2,137 | 129,500 |
| 2025/02/28 | 2,126 | 2,133 | 2,100 | 2,111 | 144,100 |
| 2025/02/27 | 2,067 | 2,125 | 2,063 | 2,119 | 84,200 |
| 2025/02/26 | 2,115 | 2,120 | 2,068 | 2,085 | 102,700 |
| 2025/02/25 | 2,007 | 2,115 | 2,004 | 2,107 | 175,400 |
| 2025/02/21 | 1,994 | 2,007 | 1,982 | 1,989 | 80,500 |
| 2025/02/20 | 2,023 | 2,039 | 1,990 | 1,994 | 135,300 |
| 2025/02/19 | 2,030 | 2,042 | 2,022 | 2,028 | 56,500 |
| 2025/02/18 | 2,045 | 2,045 | 2,029 | 2,030 | 60,700 |
| 2025/02/17 | 2,073 | 2,073 | 2,047 | 2,049 | 44,000 |
| 2025/02/14 | 2,100 | 2,100 | 2,057 | 2,067 | 62,700 |
| 2025/02/13 | 2,085 | 2,098 | 2,071 | 2,081 | 51,900 |
| 2025/02/12 | 2,080 | 2,085 | 2,057 | 2,076 | 69,600 |
| 2025/02/10 | 2,100 | 2,102 | 2,067 | 2,074 | 132,700 |
| 2025/02/07 | 2,094 | 2,113 | 2,050 | 2,096 | 137,800 |
| 2025/02/06 | 2,219 | 2,223 | 2,131 | 2,142 | 190,100 |
| 2025/02/05 | 2,155 | 2,161 | 2,129 | 2,149 | 120,400 |
| 2025/02/04 | 2,186 | 2,193 | 2,140 | 2,146 | 76,300 |
| 2025/02/03 | 2,222 | 2,233 | 2,152 | 2,163 | 90,000 |
| 2025/01/31 | 2,244 | 2,244 | 2,208 | 2,237 | 41,000 |
| 2025/01/30 | 2,220 | 2,240 | 2,214 | 2,240 | 63,100 |
| 2025/01/29 | 2,267 | 2,267 | 2,222 | 2,228 | 37,800 |
| 2025/01/28 | 2,270 | 2,272 | 2,252 | 2,252 | 31,700 |
| 2025/01/27 | 2,272 | 2,272 | 2,243 | 2,254 | 26,100 |
| 2025/01/24 | 2,243 | 2,274 | 2,236 | 2,249 | 64,300 |
| 2025/01/23 | 2,246 | 2,246 | 2,208 | 2,231 | 77,400 |
| 2025/01/22 | 2,270 | 2,270 | 2,219 | 2,223 | 51,300 |
| 2025/01/21 | 2,229 | 2,262 | 2,226 | 2,262 | 61,500 |
| 2025/01/20 | 2,211 | 2,227 | 2,195 | 2,219 | 37,500 |
| 2025/01/17 | 2,202 | 2,219 | 2,172 | 2,211 | 67,000 |
| 2025/01/16 | 2,210 | 2,210 | 2,184 | 2,198 | 66,000 |
| 2025/01/15 | 2,216 | 2,220 | 2,190 | 2,207 | 49,300 |
| 2025/01/14 | 2,241 | 2,241 | 2,208 | 2,225 | 50,000 |
| 2025/01/10 | 2,257 | 2,267 | 2,245 | 2,251 | 32,700 |
| 2025/01/09 | 2,295 | 2,298 | 2,273 | 2,281 | 36,700 |
| 2025/01/08 | 2,310 | 2,318 | 2,288 | 2,310 | 63,200 |
| 2025/01/07 | 2,339 | 2,341 | 2,311 | 2,313 | 65,400 |
| 2025/01/06 | 2,433 | 2,433 | 2,330 | 2,339 | 89,400 |
| 2024/12/30 | 2,453 | 2,464 | 2,424 | 2,442 | 45,300 |
| 2024/12/27 | 2,438 | 2,450 | 2,420 | 2,450 | 48,100 |
| 2024/12/26 | 2,425 | 2,425 | 2,392 | 2,410 | 44,600 |
| 2024/12/25 | 2,450 | 2,450 | 2,387 | 2,408 | 34,000 |
| 2024/12/24 | 2,415 | 2,447 | 2,415 | 2,438 | 24,600 |
| 2024/12/23 | 2,402 | 2,440 | 2,402 | 2,431 | 34,300 |
| 2024/12/20 | 2,432 | 2,452 | 2,406 | 2,406 | 85,000 |
| 2024/12/19 | 2,378 | 2,455 | 2,372 | 2,446 | 37,200 |
| 2024/12/18 | 2,466 | 2,485 | 2,404 | 2,407 | 53,400 |
| 2024/12/17 | 2,473 | 2,505 | 2,452 | 2,455 | 60,400 |
| 2024/12/16 | 2,450 | 2,473 | 2,426 | 2,467 | 28,400 |
| 2024/12/13 | 2,400 | 2,455 | 2,400 | 2,451 | 66,400 |
| 2024/12/12 | 2,440 | 2,444 | 2,410 | 2,435 | 39,600 |
| 2024/12/11 | 2,424 | 2,443 | 2,401 | 2,426 | 33,800 |
| 2024/12/10 | 2,457 | 2,479 | 2,420 | 2,424 | 57,700 |
| 2024/12/09 | 2,405 | 2,448 | 2,395 | 2,435 | 87,400 |
| 2024/12/06 | 2,362 | 2,396 | 2,362 | 2,396 | 54,100 |
| 2024/12/05 | 2,343 | 2,364 | 2,329 | 2,356 | 30,500 |
| 2024/12/04 | 2,362 | 2,368 | 2,323 | 2,343 | 38,800 |
| 2024/12/03 | 2,330 | 2,383 | 2,315 | 2,374 | 58,300 |
| 2024/12/02 | 2,350 | 2,350 | 2,288 | 2,323 | 48,100 |
| 2024/11/29 | 2,308 | 2,339 | 2,297 | 2,325 | 70,300 |
| 2024/11/28 | 2,257 | 2,292 | 2,254 | 2,292 | 43,200 |
| 2024/11/27 | 2,251 | 2,262 | 2,225 | 2,238 | 31,700 |
| 2024/11/26 | 2,241 | 2,260 | 2,234 | 2,257 | 34,900 |
| 2024/11/25 | 2,270 | 2,274 | 2,241 | 2,241 | 60,800 |
| 2024/11/22 | 2,239 | 2,252 | 2,222 | 2,244 | 37,100 |
| 2024/11/21 | 2,238 | 2,247 | 2,221 | 2,221 | 24,500 |
| 2024/11/20 | 2,222 | 2,236 | 2,215 | 2,216 | 29,900 |
| 2024/11/19 | 2,226 | 2,227 | 2,210 | 2,216 | 23,100 |
| 2024/11/18 | 2,203 | 2,236 | 2,203 | 2,216 | 27,600 |
| 2024/11/15 | 2,256 | 2,256 | 2,220 | 2,229 | 26,600 |
| 2024/11/14 | 2,260 | 2,265 | 2,231 | 2,231 | 37,800 |
| 2024/11/13 | 2,236 | 2,271 | 2,230 | 2,260 | 61,100 |
| 2024/11/12 | 2,229 | 2,258 | 2,229 | 2,240 | 54,900 |
| 2024/11/11 | 2,217 | 2,230 | 2,203 | 2,221 | 46,000 |
| 2024/11/08 | 2,274 | 2,279 | 2,204 | 2,217 | 91,700 |
| 2024/11/07 | 2,239 | 2,298 | 2,221 | 2,255 | 229,100 |
| 2024/11/06 | 2,372 | 2,397 | 2,348 | 2,372 | 95,200 |
| 2024/11/05 | 2,315 | 2,411 | 2,297 | 2,375 | 209,900 |
| 2024/11/01 | 2,315 | 2,330 | 2,294 | 2,304 | 44,300 |
| 2024/10/31 | 2,341 | 2,360 | 2,313 | 2,330 | 77,300 |
| 2024/10/30 | 2,343 | 2,347 | 2,316 | 2,326 | 283,300 |
| 2024/10/29 | 2,308 | 2,339 | 2,300 | 2,322 | 50,300 |
| 2024/10/28 | 2,288 | 2,318 | 2,287 | 2,308 | 31,600 |
| 2024/10/25 | 2,319 | 2,319 | 2,276 | 2,288 | 39,600 |
| 2024/10/24 | 2,302 | 2,323 | 2,292 | 2,314 | 37,500 |
| 2024/10/23 | 2,305 | 2,326 | 2,303 | 2,312 | 36,500 |
| 2024/10/22 | 2,326 | 2,337 | 2,311 | 2,311 | 39,200 |
| 2024/10/21 | 2,360 | 2,360 | 2,326 | 2,326 | 27,800 |
| 2024/10/18 | 2,333 | 2,354 | 2,326 | 2,348 | 32,500 |
| 2024/10/17 | 2,360 | 2,369 | 2,321 | 2,325 | 38,400 |
| 2024/10/16 | 2,340 | 2,369 | 2,337 | 2,355 | 47,700 |
| 2024/10/15 | 2,357 | 2,357 | 2,335 | 2,350 | 44,500 |
| 2024/10/11 | 2,360 | 2,361 | 2,329 | 2,339 | 49,300 |
| 2024/10/10 | 2,350 | 2,357 | 2,331 | 2,357 | 34,300 |
| 2024/10/09 | 2,350 | 2,360 | 2,331 | 2,337 | 55,900 |
| 2024/10/08 | 2,323 | 2,348 | 2,314 | 2,342 | 60,200 |
| 2024/10/07 | 2,340 | 2,354 | 2,322 | 2,338 | 60,800 |
| 2024/10/04 | 2,314 | 2,338 | 2,314 | 2,324 | 61,600 |
| 2024/10/03 | 2,310 | 2,314 | 2,292 | 2,307 | 52,300 |
| 2024/10/02 | 2,284 | 2,310 | 2,264 | 2,275 | 71,600 |
| 2024/10/01 | 2,253 | 2,283 | 2,240 | 2,283 | 54,000 |
| 2024/09/30 | 2,228 | 2,271 | 2,222 | 2,270 | 85,800 |
| 2024/09/27 | 2,228 | 2,268 | 2,218 | 2,256 | 82,600 |
| 2024/09/26 | 2,241 | 2,273 | 2,236 | 2,263 | 250,500 |
| 2024/09/25 | 2,228 | 2,244 | 2,220 | 2,236 | 108,900 |
| 2024/09/24 | 2,253 | 2,261 | 2,230 | 2,230 | 119,800 |
| 2024/09/20 | 2,244 | 2,267 | 2,224 | 2,247 | 133,500 |
| 2024/09/19 | 2,249 | 2,257 | 2,212 | 2,223 | 98,600 |
| 2024/09/18 | 2,216 | 2,238 | 2,215 | 2,237 | 62,800 |
| 2024/09/17 | 2,203 | 2,216 | 2,186 | 2,214 | 75,800 |
| 2024/09/13 | 2,208 | 2,222 | 2,181 | 2,193 | 73,000 |
| 2024/09/12 | 2,235 | 2,257 | 2,223 | 2,232 | 53,300 |
| 2024/09/11 | 2,250 | 2,250 | 2,201 | 2,210 | 52,700 |
| 2024/09/10 | 2,265 | 2,285 | 2,257 | 2,264 | 41,700 |
| 2024/09/09 | 2,234 | 2,270 | 2,225 | 2,265 | 61,400 |
| 2024/09/06 | 2,263 | 2,278 | 2,246 | 2,252 | 44,700 |
| 2024/09/05 | 2,226 | 2,265 | 2,224 | 2,251 | 59,700 |
| 2024/09/04 | 2,229 | 2,269 | 2,224 | 2,244 | 76,000 |
| 2024/09/03 | 2,263 | 2,273 | 2,242 | 2,259 | 48,800 |
| 2024/09/02 | 2,301 | 2,301 | 2,230 | 2,243 | 79,000 |
| 2024/08/30 | 2,285 | 2,324 | 2,280 | 2,311 | 109,900 |
| 2024/08/29 | 2,275 | 2,284 | 2,262 | 2,270 | 36,100 |
| 2024/08/28 | 2,292 | 2,296 | 2,263 | 2,278 | 29,700 |
| 2024/08/27 | 2,289 | 2,299 | 2,281 | 2,283 | 29,800 |
| 2024/08/26 | 2,272 | 2,283 | 2,257 | 2,282 | 37,100 |
| 2024/08/23 | 2,269 | 2,285 | 2,255 | 2,274 | 69,100 |
| 2024/08/22 | 2,224 | 2,256 | 2,224 | 2,247 | 50,900 |
| 2024/08/21 | 2,200 | 2,223 | 2,200 | 2,208 | 25,400 |
| 2024/08/20 | 2,200 | 2,225 | 2,194 | 2,217 | 40,600 |
| 2024/08/19 | 2,184 | 2,203 | 2,181 | 2,189 | 28,400 |