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
2026/03/27 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
2025/09/04 2,079 2,083 2,069 2,075 83,600
2025/09/03 2,045 2,064 2,045 2,056 84,500
2025/09/02 2,046 2,058 2,041 2,045 64,700
2025/09/01 2,038 2,060 2,029 2,046 68,900
2025/08/29 2,020 2,031 2,019 2,023 112,500
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

このページの先頭へ