日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/09 2,090 2,096 2,077 2,082 57,100
2026/07/08 2,085 2,102 2,070 2,084 113,900
2026/07/07 2,080 2,098 2,063 2,067 241,500
2026/07/06 2,055 2,080 2,042 2,075 98,000
2026/07/03 2,059 2,073 2,042 2,048 62,300
2026/07/02 2,031 2,054 2,025 2,041 80,300
2026/07/01 2,026 2,026 2,003 2,009 83,500
2026/06/30 2,044 2,056 2,031 2,041 161,300
2026/06/29 2,053 2,079 2,026 2,044 99,200
2026/06/26 2,026 2,038 2,016 2,038 137,300
2026/06/25 2,045 2,047 2,020 2,026 72,400
2026/06/24 2,020 2,051 2,019 2,037 126,500
2026/06/23 2,025 2,040 2,012 2,020 120,300
2026/06/22 2,049 2,059 2,013 2,025 85,300
2026/06/19 2,035 2,055 2,017 2,049 119,200
2026/06/18 2,082 2,082 2,050 2,051 136,400
2026/06/17 2,114 2,135 2,066 2,071 57,000
2026/06/16 2,115 2,120 2,090 2,113 49,300
2026/06/15 2,153 2,154 2,108 2,108 51,300
2026/06/12 2,143 2,160 2,127 2,143 64,800
2026/06/11 2,149 2,150 2,111 2,148 73,900
2026/06/10 2,117 2,150 2,117 2,139 99,400
2026/06/09 2,126 2,130 2,102 2,103 72,000
2026/06/08 2,090 2,114 2,085 2,102 78,900
2026/06/05 2,095 2,120 2,093 2,103 58,300
2026/06/04 2,105 2,106 2,075 2,081 62,500
2026/06/03 2,136 2,142 2,084 2,096 86,200
2026/06/02 2,186 2,193 2,130 2,130 87,700
2026/06/01 2,295 2,295 2,200 2,230 122,400
2026/05/29 2,270 2,292 2,267 2,292 150,000
2026/05/28 2,333 2,333 2,267 2,270 77,000
2026/05/27 2,338 2,340 2,303 2,319 56,900
2026/05/26 2,391 2,391 2,322 2,345 72,600
2026/05/25 2,398 2,405 2,370 2,400 59,200
2026/05/22 2,376 2,383 2,332 2,380 66,200
2026/05/21 2,396 2,434 2,370 2,376 76,200
2026/05/20 2,397 2,408 2,346 2,379 85,500
2026/05/19 2,355 2,398 2,351 2,377 85,400
2026/05/18 2,342 2,350 2,316 2,338 83,900
2026/05/15 2,367 2,380 2,333 2,350 80,900
2026/05/14 2,306 2,369 2,294 2,349 80,800
2026/05/13 2,320 2,349 2,289 2,317 99,800
2026/05/12 2,285 2,335 2,246 2,320 155,600
2026/05/11 2,204 2,323 2,204 2,285 243,400
2026/05/08 2,136 2,145 2,078 2,145 154,000
2026/05/07 2,157 2,181 2,127 2,135 128,500
2026/05/01 2,155 2,156 2,123 2,132 54,000
2026/04/30 2,179 2,197 2,151 2,159 100,600
2026/04/28 2,208 2,208 2,180 2,204 94,600
2026/04/27 2,191 2,208 2,183 2,192 75,300
2026/04/24 2,188 2,200 2,173 2,187 70,900
2026/04/23 2,180 2,187 2,154 2,181 89,200
2026/04/22 2,270 2,270 2,187 2,191 104,300
2026/04/21 2,287 2,304 2,264 2,270 99,000
2026/04/20 2,315 2,315 2,283 2,292 92,700
2026/04/17 2,311 2,334 2,305 2,315 87,400
2026/04/16 2,322 2,335 2,280 2,302 94,300
2026/04/15 2,307 2,325 2,297 2,311 84,500
2026/04/14 2,298 2,313 2,276 2,288 96,400
2026/04/13 2,305 2,312 2,287 2,297 78,900
2026/04/10 2,352 2,357 2,299 2,304 71,100
2026/04/09 2,310 2,363 2,307 2,352 131,600
2026/04/08 2,324 2,333 2,298 2,316 102,800
2026/04/07 2,300 2,307 2,289 2,306 65,600
2026/04/06 2,292 2,304 2,284 2,295 56,100
2026/04/03 2,301 2,315 2,268 2,287 104,400
2026/03/27 2,194 2,259 2,192 2,235 247,800
2026/03/26 2,155 2,195 2,150 2,192 121,200
2026/03/25 2,147 2,169 2,143 2,156 108,500
2026/03/24 2,094 2,126 2,087 2,116 94,900
2026/03/23 2,084 2,093 2,068 2,068 80,600
2026/03/19 2,123 2,137 2,111 2,111 59,700
2026/03/18 2,128 2,145 2,128 2,144 53,000
2026/03/17 2,124 2,157 2,124 2,135 32,100
2026/03/16 2,128 2,138 2,113 2,123 49,100
2026/03/13 2,139 2,160 2,129 2,131 67,300
2026/03/12 2,200 2,222 2,134 2,140 92,700
2026/03/11 2,217 2,236 2,211 2,219 58,400
2026/03/10 2,222 2,228 2,200 2,200 57,900
2026/03/09 2,140 2,206 2,122 2,193 80,000
2026/03/06 2,195 2,213 2,178 2,210 73,700
2026/03/05 2,229 2,241 2,194 2,212 124,400
2026/03/04 2,210 2,227 2,175 2,198 127,800
2026/03/03 2,236 2,262 2,217 2,243 98,300
2026/03/02 2,221 2,249 2,209 2,236 106,100
2026/02/27 2,230 2,253 2,221 2,253 86,600
2026/02/26 2,219 2,246 2,219 2,227 85,700
2026/02/25 2,204 2,222 2,190 2,216 76,000
2026/02/24 2,218 2,221 2,188 2,208 72,200
2026/02/20 2,200 2,218 2,180 2,208 75,800
2026/02/19 2,193 2,231 2,187 2,226 92,400
2026/02/18 2,200 2,212 2,177 2,203 58,500
2026/02/17 2,171 2,184 2,162 2,177 68,300
2026/02/16 2,212 2,216 2,156 2,173 127,500
2026/02/13 2,230 2,240 2,191 2,217 100,300
2026/02/12 2,192 2,229 2,185 2,213 139,500
2026/02/10 2,189 2,218 2,181 2,205 101,400
2026/02/09 2,150 2,188 2,133 2,178 184,400
2026/02/06 2,159 2,170 2,127 2,148 296,000
2026/02/05 2,070 2,073 2,055 2,062 121,200
2026/02/04 2,063 2,063 2,049 2,056 60,800
2026/02/03 2,056 2,074 2,049 2,060 78,800
2026/02/02 2,064 2,069 2,048 2,056 76,200
2026/01/30 2,035 2,054 2,029 2,054 92,500
2026/01/29 2,005 2,030 1,983 2,028 83,900
2026/01/28 2,034 2,034 2,009 2,016 100,800
2026/01/27 2,054 2,057 2,037 2,048 67,800
2026/01/26 2,052 2,075 2,050 2,073 81,100
2026/01/23 2,057 2,079 2,052 2,075 65,500
2026/01/22 2,054 2,062 2,043 2,053 51,800
2026/01/21 2,058 2,067 2,035 2,040 73,700
2026/01/20 2,060 2,079 2,055 2,067 64,800
2026/01/19 2,080 2,084 2,070 2,075 48,100
2026/01/16 2,092 2,092 2,067 2,083 54,600
2026/01/15 2,087 2,110 2,087 2,097 59,800
2026/01/14 2,085 2,100 2,081 2,088 68,400
2026/01/13 2,123 2,127 2,089 2,093 69,000
2026/01/09 2,125 2,138 2,108 2,113 69,900
2026/01/08 2,120 2,138 2,109 2,125 92,000
2026/01/07 2,108 2,122 2,098 2,114 90,700
2026/01/06 2,104 2,107 2,092 2,106 81,600
2026/01/05 2,078 2,104 2,073 2,102 75,200
2025/12/30 2,120 2,132 2,082 2,099 120,400
2025/12/29 2,110 2,128 2,096 2,120 139,300
2025/12/26 2,105 2,110 2,092 2,099 61,700
2025/12/25 2,105 2,106 2,089 2,099 52,500
2025/12/24 2,115 2,119 2,078 2,087 51,300
2025/12/23 2,088 2,115 2,087 2,115 98,800
2025/12/22 2,083 2,096 2,068 2,088 118,500
2025/12/19 2,099 2,101 2,082 2,082 137,600
2025/12/18 2,079 2,102 2,063 2,101 147,200
2025/12/17 2,060 2,074 2,046 2,066 114,900
2025/12/16 2,026 2,067 2,023 2,061 132,900
2025/12/15 2,009 2,027 2,009 2,015 101,100
2025/12/12 1,997 2,007 1,992 2,002 111,300
2025/12/11 1,981 1,988 1,962 1,962 75,500
2025/12/10 1,959 1,989 1,957 1,975 92,800
2025/12/09 1,953 1,960 1,951 1,959 75,900
2025/12/08 1,951 1,966 1,944 1,944 63,200
2025/12/05 1,970 1,970 1,944 1,945 54,300
2025/12/04 1,963 1,976 1,953 1,976 65,900
2025/12/03 2,001 2,001 1,964 1,964 91,200
2025/12/02 2,007 2,016 1,998 2,008 65,600
2025/12/01 2,033 2,046 2,004 2,016 110,700
2025/11/28 2,032 2,054 2,032 2,054 78,200
2025/11/27 2,033 2,039 2,023 2,034 53,700
2025/11/26 2,009 2,033 2,008 2,033 95,700
2025/11/25 1,992 2,029 1,989 2,011 148,800
2025/11/21 1,961 1,990 1,961 1,990 142,700
2025/11/20 1,950 1,964 1,950 1,953 42,900
2025/11/19 1,970 1,972 1,950 1,955 52,400
2025/11/18 1,953 1,971 1,949 1,971 52,500
2025/11/17 1,961 1,968 1,947 1,953 40,700
2025/11/14 1,971 1,972 1,958 1,960 42,800
2025/11/13 1,948 1,970 1,948 1,962 58,700
2025/11/12 1,931 1,960 1,931 1,948 96,300
2025/11/11 1,927 1,933 1,910 1,926 59,600
2025/11/10 1,929 1,935 1,917 1,927 88,500
2025/11/07 1,895 1,924 1,889 1,924 132,500
2025/11/06 1,925 1,932 1,878 1,879 372,900
2025/11/05 1,973 1,986 1,947 1,960 143,800
2025/11/04 1,984 1,999 1,969 1,975 124,100
2025/10/31 1,991 2,001 1,980 2,001 132,000
2025/10/30 1,960 1,989 1,958 1,989 324,100
2025/10/29 2,005 2,008 1,956 1,956 168,700
2025/10/28 2,027 2,027 2,003 2,007 83,500
2025/10/27 2,015 2,037 2,012 2,035 79,700
2025/10/24 2,018 2,023 2,008 2,008 58,300
2025/10/23 2,020 2,033 2,018 2,029 78,200
2025/10/22 2,016 2,031 2,014 2,018 118,400
2025/10/21 1,996 2,013 1,994 2,012 78,900
2025/10/20 2,006 2,009 1,996 1,996 57,400
2025/10/17 1,997 2,002 1,989 1,991 44,100
2025/10/16 1,985 2,003 1,983 2,003 61,000
2025/10/15 1,981 1,991 1,977 1,982 63,000
2025/10/14 1,980 1,994 1,966 1,979 112,200
2025/10/10 2,000 2,003 1,991 1,995 124,500
2025/10/09 2,007 2,014 2,001 2,014 92,700
2025/10/08 2,028 2,033 2,015 2,015 102,500
2025/10/07 2,000 2,025 2,000 2,025 93,800
2025/10/06 2,021 2,024 1,997 2,019 137,000
2025/10/03 2,001 2,022 2,000 2,007 104,900
2025/10/02 2,006 2,011 1,985 2,001 98,400
2025/10/01 2,010 2,010 1,981 1,986 157,500
2025/09/30 2,063 2,068 2,027 2,027 92,100
2025/09/29 2,073 2,081 2,056 2,063 211,000
2025/09/26 2,082 2,114 2,080 2,103 307,300
2025/09/25 2,094 2,096 2,085 2,092 149,900
2025/09/24 2,083 2,096 2,080 2,095 104,300
2025/09/22 2,085 2,094 2,076 2,084 98,200
2025/09/19 2,110 2,114 2,088 2,097 123,300
2025/09/18 2,110 2,110 2,097 2,104 70,400
2025/09/17 2,110 2,110 2,093 2,099 95,900
2025/09/16 2,102 2,120 2,100 2,111 91,900
2025/09/12 2,098 2,103 2,091 2,102 81,500
2025/09/11 2,093 2,101 2,081 2,094 70,100
2025/09/10 2,112 2,116 2,093 2,096 84,900
2025/09/09 2,133 2,142 2,108 2,110 81,700
2025/09/08 2,129 2,134 2,117 2,124 140,800
2025/09/05 2,075 2,104 2,075 2,100 132,600

このページの先頭へ