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
2025/08/28 2,041 2,044 2,030 2,030 70,500
2025/08/27 2,045 2,049 2,031 2,036 92,300
2025/08/26 2,060 2,060 2,036 2,047 79,300
2025/08/25 2,071 2,075 2,060 2,060 69,100
2025/08/22 2,065 2,077 2,062 2,072 59,200
2025/08/21 2,060 2,067 2,049 2,063 103,200
2025/08/20 2,065 2,085 2,061 2,064 70,200
2025/08/19 2,040 2,053 2,033 2,053 70,300
2025/08/18 2,023 2,042 2,023 2,031 58,400
2025/08/15 2,039 2,039 2,018 2,021 81,000
2025/08/14 2,030 2,049 2,021 2,038 92,400
2025/08/13 2,036 2,043 2,027 2,032 105,000
2025/08/12 2,034 2,048 2,021 2,029 125,100
2025/08/08 2,024 2,035 2,018 2,024 117,800
2025/08/07 2,028 2,040 2,003 2,019 169,600
2025/08/06 1,991 2,029 1,972 2,011 401,500
2025/08/05 2,110 2,113 2,092 2,095 65,500
2025/08/04 2,100 2,110 2,087 2,100 60,100
2025/08/01 2,115 2,129 2,100 2,117 62,500
2025/07/31 2,081 2,105 2,077 2,092 67,600
2025/07/30 2,075 2,085 2,065 2,084 57,800
2025/07/29 2,060 2,085 2,057 2,085 82,700
2025/07/28 2,065 2,073 2,055 2,060 49,300
2025/07/25 2,062 2,069 2,053 2,056 60,800
2025/07/24 2,075 2,081 2,069 2,069 59,700
2025/07/23 2,062 2,068 2,047 2,066 62,900
2025/07/22 2,065 2,067 2,044 2,044 44,000
2025/07/18 2,085 2,087 2,066 2,066 33,800
2025/07/17 2,070 2,084 2,064 2,084 31,400
2025/07/16 2,063 2,080 2,063 2,071 39,300
2025/07/15 2,063 2,082 2,062 2,062 31,400
2025/07/14 2,043 2,076 2,043 2,061 46,400
2025/07/11 2,057 2,071 2,049 2,051 36,700
2025/07/10 2,056 2,061 2,034 2,042 61,700
2025/07/09 2,043 2,060 2,039 2,053 57,200
2025/07/08 2,033 2,043 2,018 2,026 84,600
2025/07/07 2,042 2,055 2,036 2,038 33,000
2025/07/04 2,055 2,062 2,041 2,042 44,200
2025/07/03 2,050 2,063 2,036 2,046 52,600
2025/07/02 2,041 2,055 2,036 2,042 48,600
2025/07/01 2,075 2,085 2,048 2,049 53,200
2025/06/30 2,094 2,108 2,085 2,085 74,400
2025/06/27 2,090 2,094 2,074 2,089 80,600
2025/06/26 2,080 2,096 2,071 2,079 63,800
2025/06/25 2,069 2,072 2,036 2,071 77,200
2025/06/24 2,064 2,082 2,037 2,056 78,800
2025/06/23 2,046 2,048 2,032 2,037 49,100
2025/06/20 2,013 2,048 2,007 2,048 259,600
2025/06/19 2,026 2,036 2,013 2,022 65,100
2025/06/18 2,024 2,048 2,024 2,039 46,700
2025/06/17 2,020 2,041 2,020 2,031 52,900
2025/06/16 2,054 2,058 2,021 2,021 52,200
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

このページの先頭へ