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
2024/04/23 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
2023/10/02 2,202 2,228 2,174 2,174 135,400
2023/09/29 2,235 2,235 2,205 2,219 100,200
2023/09/28 2,255 2,273 2,223 2,239 121,700
2023/09/27 2,270 2,306 2,252 2,305 228,400
2023/09/26 2,278 2,287 2,254 2,258 166,800
2023/09/25 2,272 2,306 2,265 2,304 135,000
2023/09/22 2,282 2,299 2,260 2,271 115,000
2023/09/21 2,330 2,331 2,297 2,302 91,100
2023/09/20 2,363 2,380 2,320 2,320 114,600
2023/09/19 2,378 2,388 2,354 2,372 127,900
2023/09/15 2,247 2,400 2,247 2,398 235,900
2023/09/14 2,400 2,405 2,391 2,397 110,600
2023/09/13 2,407 2,428 2,389 2,421 102,900
2023/09/12 2,381 2,432 2,381 2,432 132,000
2023/09/11 2,377 2,406 2,367 2,396 64,200
2023/09/08 2,400 2,412 2,372 2,383 67,100
2023/09/07 2,437 2,441 2,415 2,419 64,800
2023/09/06 2,465 2,465 2,419 2,438 69,400
2023/09/05 2,438 2,469 2,428 2,468 58,400
2023/09/04 2,431 2,444 2,422 2,432 58,200
2023/09/01 2,422 2,447 2,415 2,424 55,700
2023/08/31 2,407 2,428 2,407 2,416 45,700
2023/08/30 2,410 2,420 2,400 2,418 36,400
2023/08/29 2,418 2,418 2,397 2,410 20,500
2023/08/28 2,399 2,410 2,393 2,406 21,400
2023/08/25 2,369 2,386 2,366 2,379 22,100
2023/08/24 2,360 2,382 2,360 2,374 21,400
2023/08/23 2,347 2,370 2,346 2,367 20,900
2023/08/22 2,343 2,366 2,333 2,366 23,600
2023/08/21 2,353 2,370 2,338 2,338 27,300
2023/08/18 2,315 2,358 2,312 2,337 56,400
2023/08/17 2,367 2,378 2,326 2,340 50,100
2023/08/16 2,389 2,398 2,375 2,389 35,800
2023/08/15 2,413 2,428 2,399 2,413 56,300
2023/08/14 2,452 2,471 2,422 2,424 32,400
2023/08/10 2,418 2,441 2,405 2,441 26,900
2023/08/09 2,400 2,416 2,380 2,412 37,500
2023/08/08 2,361 2,400 2,360 2,395 33,100
2023/08/07 2,333 2,361 2,325 2,361 37,600
2023/08/04 2,330 2,350 2,310 2,329 63,500
2023/08/03 2,375 2,377 2,350 2,360 90,300
2023/08/02 2,380 2,397 2,368 2,374 64,100
2023/08/01 2,349 2,381 2,339 2,381 53,700
2023/07/31 2,374 2,374 2,318 2,327 68,100
2023/07/28 2,312 2,333 2,305 2,324 110,100
2023/07/27 2,308 2,344 2,308 2,343 60,200
2023/07/26 2,324 2,331 2,310 2,327 63,800
2023/07/25 2,371 2,371 2,332 2,340 45,100
2023/07/24 2,349 2,364 2,340 2,363 38,500
2023/07/21 2,314 2,337 2,304 2,329 63,100
2023/07/20 2,350 2,355 2,325 2,329 30,700
2023/07/19 2,351 2,351 2,321 2,346 60,600
2023/07/18 2,300 2,329 2,300 2,327 27,700
2023/07/14 2,291 2,309 2,284 2,300 39,200
2023/07/13 2,264 2,285 2,263 2,277 36,300
2023/07/12 2,314 2,323 2,281 2,281 58,600
2023/07/11 2,346 2,358 2,305 2,311 52,800
2023/07/10 2,355 2,363 2,340 2,346 52,500
2023/07/07 2,390 2,390 2,349 2,353 58,500
2023/07/06 2,381 2,400 2,366 2,378 74,900
2023/07/05 2,400 2,424 2,400 2,402 39,400
2023/07/04 2,409 2,446 2,402 2,427 93,000
2023/07/03 2,456 2,481 2,430 2,449 36,800
2023/06/30 2,456 2,471 2,424 2,443 81,600

このページの先頭へ