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
2024/07/26 2,160 2,171 2,147 2,155 55,100
2024/07/25 2,158 2,167 2,135 2,150 67,100
2024/07/24 2,152 2,164 2,135 2,141 24,300
2024/07/23 2,143 2,164 2,143 2,161 29,400
2024/07/22 2,160 2,160 2,130 2,143 29,600
2024/07/19 2,139 2,156 2,128 2,152 42,300
2024/07/18 2,120 2,161 2,115 2,139 51,100
2024/07/17 2,140 2,147 2,114 2,123 32,500
2024/07/16 2,152 2,160 2,126 2,130 32,000
2024/07/12 2,143 2,160 2,140 2,150 57,100
2024/07/11 2,146 2,156 2,121 2,145 72,200
2024/07/10 2,100 2,100 2,069 2,089 45,400
2024/07/09 2,051 2,091 2,051 2,082 37,800
2024/07/08 2,076 2,093 2,065 2,066 37,600
2024/07/05 2,118 2,125 2,074 2,075 33,700
2024/07/04 2,115 2,120 2,111 2,118 17,700
2024/07/03 2,117 2,125 2,112 2,119 22,500
2024/07/02 2,096 2,143 2,092 2,117 75,300
2024/07/01 2,113 2,118 2,082 2,092 43,400
2024/06/28 2,117 2,117 2,100 2,113 43,500
2024/06/27 2,100 2,120 2,100 2,110 35,700
2024/06/26 2,079 2,103 2,049 2,100 63,500
2024/06/25 2,100 2,103 2,069 2,079 79,600
2024/06/24 2,076 2,100 2,076 2,090 48,100
2024/06/21 2,086 2,097 2,051 2,058 95,400
2024/06/20 2,088 2,098 2,069 2,086 48,700
2024/06/19 2,059 2,091 2,059 2,080 42,500
2024/06/18 2,080 2,088 2,057 2,066 42,200
2024/06/17 2,066 2,067 2,023 2,058 36,200
2024/06/14 2,053 2,081 2,036 2,078 99,100
2024/06/13 2,030 2,030 2,010 2,021 33,100
2024/06/12 2,024 2,035 2,011 2,025 26,500
2024/06/11 2,042 2,053 2,029 2,029 41,400
2024/06/10 2,042 2,050 2,038 2,046 28,400
2024/06/07 2,038 2,044 2,024 2,042 60,600
2024/06/06 2,044 2,044 2,019 2,038 48,200
2024/06/05 2,037 2,052 2,029 2,044 61,400
2024/06/04 2,005 2,052 1,996 2,037 82,500
2024/06/03 1,989 2,007 1,989 2,000 39,200
2024/05/31 1,960 1,987 1,960 1,987 72,400
2024/05/30 1,936 1,949 1,921 1,949 50,500
2024/05/29 1,960 1,966 1,935 1,939 45,000
2024/05/28 1,969 1,969 1,957 1,961 24,900
2024/05/27 1,959 1,965 1,947 1,960 40,100
2024/05/24 1,940 1,958 1,938 1,953 38,700
2024/05/23 1,957 1,968 1,944 1,950 74,600
2024/05/22 1,989 1,989 1,957 1,959 52,900
2024/05/21 2,010 2,010 1,980 1,980 70,700
2024/05/20 2,009 2,017 2,001 2,001 36,400
2024/05/17 1,995 2,013 1,991 2,009 42,900
2024/05/16 2,032 2,035 1,990 2,000 70,000
2024/05/15 2,065 2,067 2,025 2,025 44,600
2024/05/14 2,039 2,068 2,030 2,045 61,400
2024/05/13 2,017 2,042 2,009 2,039 87,800
2024/05/10 2,059 2,071 1,996 2,001 226,400
2024/05/09 2,115 2,116 2,091 2,109 68,500
2024/05/08 2,105 2,107 2,090 2,099 48,000
2024/05/07 2,111 2,111 2,085 2,095 43,300
2024/05/02 2,102 2,130 2,098 2,119 58,300
2024/05/01 2,082 2,106 2,075 2,098 34,400
2024/04/30 2,076 2,099 2,056 2,093 52,100
2024/04/26 2,063 2,064 2,033 2,059 31,400
2024/04/25 2,067 2,072 2,044 2,048 43,500
2024/04/24 2,058 2,072 2,056 2,063 26,900
2024/04/23 2,056 2,065 2,047 2,057 17,900
2024/04/22 2,035 2,061 2,035 2,058 32,800
2024/04/19 2,039 2,039 1,996 2,013 49,900
2024/04/18 2,025 2,052 2,023 2,041 38,400
2024/04/17 2,060 2,060 2,025 2,025 50,900
2024/04/16 2,080 2,082 2,058 2,063 47,700
2024/04/15 2,090 2,090 2,076 2,088 31,400
2024/04/12 2,085 2,100 2,079 2,092 37,900
2024/04/11 2,078 2,093 2,071 2,085 35,000
2024/04/10 2,104 2,110 2,096 2,098 30,500
2024/04/09 2,105 2,105 2,085 2,095 38,900
2024/04/08 2,087 2,101 2,075 2,095 50,500
2024/04/05 2,048 2,069 2,038 2,069 39,900
2024/04/04 2,070 2,071 2,055 2,059 57,500
2024/04/03 2,075 2,084 2,056 2,075 47,500
2024/04/02 2,126 2,130 2,078 2,086 73,400
2024/04/01 2,146 2,156 2,120 2,126 58,200
2024/03/29 2,124 2,146 2,124 2,132 54,800
2024/03/28 2,161 2,161 2,116 2,116 99,300
2024/03/27 2,170 2,192 2,170 2,179 130,700
2024/03/26 2,164 2,184 2,148 2,166 83,300
2024/03/25 2,190 2,205 2,176 2,176 100,600
2024/03/22 2,210 2,210 2,188 2,203 49,600
2024/03/21 2,212 2,213 2,183 2,189 87,500
2024/03/19 2,181 2,200 2,176 2,197 46,600
2024/03/18 2,176 2,194 2,170 2,187 92,200
2024/03/15 2,124 2,192 2,124 2,181 138,600
2024/03/14 2,119 2,129 2,102 2,124 44,100
2024/03/13 2,122 2,128 2,099 2,108 46,100
2024/03/12 2,134 2,134 2,090 2,122 48,600
2024/03/11 2,138 2,149 2,108 2,134 70,500
2024/03/08 2,137 2,167 2,123 2,154 83,900
2024/03/07 2,172 2,172 2,131 2,139 57,400
2024/03/06 2,115 2,168 2,115 2,153 125,200
2024/03/05 2,144 2,144 2,107 2,119 53,700
2024/03/04 2,144 2,169 2,125 2,147 98,100
2024/03/01 2,125 2,130 2,107 2,117 38,500
2024/02/29 2,127 2,127 2,108 2,120 55,500
2024/02/28 2,130 2,141 2,111 2,114 48,200
2024/02/27 2,145 2,147 2,125 2,131 41,300
2024/02/26 2,145 2,166 2,140 2,149 61,700
2024/02/22 2,176 2,176 2,138 2,149 69,100
2024/02/21 2,178 2,180 2,152 2,155 45,000
2024/02/20 2,178 2,192 2,172 2,178 41,700
2024/02/19 2,175 2,176 2,159 2,173 37,100
2024/02/16 2,162 2,174 2,139 2,165 62,800
2024/02/15 2,143 2,150 2,108 2,130 66,200
2024/02/14 2,182 2,182 2,128 2,143 71,500
2024/02/13 2,171 2,188 2,156 2,182 79,600
2024/02/09 2,180 2,191 2,150 2,165 85,200
2024/02/08 2,211 2,211 2,172 2,196 83,900
2024/02/07 2,185 2,211 2,177 2,211 100,500
2024/02/06 2,258 2,264 2,185 2,186 163,600
2024/02/05 2,146 2,263 2,126 2,263 287,700
2024/02/02 2,261 2,270 2,186 2,196 588,000
2024/02/01 2,040 2,048 2,018 2,042 97,900
2024/01/31 2,026 2,051 2,024 2,051 47,000
2024/01/30 2,050 2,056 2,033 2,033 52,700
2024/01/29 2,031 2,046 2,031 2,045 40,300
2024/01/26 2,030 2,041 2,020 2,028 57,600
2024/01/25 2,020 2,034 2,019 2,033 51,000
2024/01/24 2,029 2,031 2,004 2,018 57,500
2024/01/23 2,026 2,048 2,025 2,029 64,000
2024/01/22 2,023 2,035 2,023 2,030 39,100
2024/01/19 2,032 2,037 2,014 2,021 79,000
2024/01/18 2,040 2,048 2,030 2,045 51,500
2024/01/17 2,074 2,079 2,047 2,047 56,900
2024/01/16 2,080 2,083 2,061 2,062 43,400
2024/01/15 2,063 2,078 2,052 2,078 50,600
2024/01/12 2,070 2,074 2,050 2,059 65,200
2024/01/11 2,070 2,072 2,050 2,054 72,500
2024/01/10 2,050 2,073 2,040 2,063 67,300
2024/01/09 2,053 2,058 2,034 2,047 50,400
2024/01/05 2,065 2,068 2,029 2,033 52,200
2024/01/04 2,017 2,054 1,995 2,045 75,400
2023/12/29 2,020 2,027 2,005 2,017 41,800
2023/12/28 2,009 2,018 1,999 2,018 52,000
2023/12/27 2,000 2,012 1,998 2,010 95,900
2023/12/26 2,000 2,012 1,997 2,002 71,000
2023/12/25 2,000 2,007 1,993 1,995 88,400
2023/12/22 1,970 1,983 1,970 1,981 53,200
2023/12/21 1,960 1,970 1,959 1,962 34,200
2023/12/20 1,960 1,979 1,959 1,975 54,000
2023/12/19 1,944 1,953 1,931 1,953 67,600
2023/12/18 1,938 1,948 1,922 1,944 45,000
2023/12/15 1,975 1,975 1,946 1,948 105,200
2023/12/14 1,981 1,993 1,968 1,976 37,800
2023/12/13 1,996 1,996 1,977 1,984 57,900
2023/12/12 2,019 2,024 1,995 1,998 49,700
2023/12/11 2,001 2,020 2,001 2,020 53,100
2023/12/08 2,022 2,022 1,991 2,001 99,900
2023/12/07 2,045 2,053 2,012 2,012 70,100
2023/12/06 2,024 2,049 2,020 2,045 65,900
2023/12/05 2,038 2,047 2,019 2,022 67,600
2023/12/04 2,040 2,043 2,015 2,033 73,500
2023/12/01 2,036 2,057 2,034 2,044 95,900
2023/11/30 2,017 2,032 2,001 2,026 100,700
2023/11/29 2,009 2,018 1,995 2,014 98,600
2023/11/28 1,970 1,994 1,958 1,993 74,800
2023/11/27 1,995 1,995 1,966 1,970 58,000
2023/11/24 1,973 1,975 1,955 1,975 70,700
2023/11/22 1,942 1,965 1,942 1,953 79,000
2023/11/21 1,923 1,944 1,918 1,942 69,500
2023/11/20 1,944 1,953 1,918 1,921 93,800
2023/11/17 1,917 1,936 1,907 1,936 80,700
2023/11/16 1,902 1,924 1,896 1,904 98,900
2023/11/15 1,907 1,913 1,886 1,902 86,900
2023/11/14 1,889 1,907 1,881 1,895 78,200
2023/11/13 1,920 1,920 1,880 1,889 101,400
2023/11/10 1,891 1,907 1,881 1,907 102,400
2023/11/09 1,916 1,919 1,885 1,903 128,700
2023/11/08 1,934 1,936 1,894 1,910 188,300
2023/11/07 1,945 1,957 1,920 1,922 130,200
2023/11/06 1,999 2,000 1,945 1,947 169,600
2023/11/02 1,946 1,983 1,912 1,968 264,400
2023/11/01 2,011 2,050 2,008 2,048 170,900
2023/10/31 1,970 1,998 1,967 1,996 118,500
2023/10/30 1,991 1,991 1,951 1,962 122,700
2023/10/27 1,987 2,011 1,970 2,011 70,800
2023/10/26 1,990 2,002 1,963 1,963 108,100
2023/10/25 1,999 1,999 1,977 1,979 108,200
2023/10/24 2,000 2,008 1,954 1,987 102,800
2023/10/23 1,989 2,017 1,988 1,995 145,400
2023/10/20 1,989 2,017 1,982 2,008 121,200
2023/10/19 2,018 2,040 2,009 2,009 102,200
2023/10/18 2,025 2,050 2,003 2,042 102,500
2023/10/17 2,021 2,045 2,015 2,020 156,300
2023/10/16 2,058 2,060 2,021 2,042 75,900
2023/10/13 2,094 2,094 2,056 2,058 98,400
2023/10/12 2,123 2,135 2,111 2,114 58,400
2023/10/11 2,144 2,150 2,120 2,120 52,200
2023/10/10 2,117 2,152 2,112 2,144 126,300
2023/10/06 2,116 2,158 2,113 2,137 117,500
2023/10/05 2,081 2,108 2,077 2,097 162,900
2023/10/04 2,110 2,142 2,073 2,101 102,900
2023/10/03 2,170 2,179 2,119 2,119 116,000

このページの先頭へ