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
2013/12/30 2,530 2,629 2,530 2,565 201,200
2013/12/27 2,417 2,487 2,392 2,481 226,900
2013/12/26 2,212 2,385 2,212 2,367 196,600
2013/12/25 2,232 2,235 2,185 2,206 129,200
2013/12/24 2,220 2,250 2,195 2,204 215,500
2013/12/20 2,180 2,185 2,155 2,183 174,600
2013/12/19 2,123 2,163 2,093 2,105 178,000
2013/12/18 1,957 2,141 1,950 2,091 297,300
2013/12/17 2,010 2,020 1,934 1,947 139,700
2013/12/16 2,006 2,040 1,994 1,995 52,700
2013/12/13 2,000 2,041 1,983 2,004 155,200
2013/12/12 2,020 2,068 2,003 2,017 59,200
2013/12/11 2,062 2,070 2,034 2,050 46,300
2013/12/10 2,101 2,101 2,061 2,075 46,800
2013/12/09 2,064 2,089 2,057 2,082 27,200
2013/12/06 2,070 2,098 2,053 2,056 52,500
2013/12/05 2,149 2,149 2,096 2,098 48,900
2013/12/04 2,169 2,169 2,118 2,120 35,400
2013/12/03 2,159 2,175 2,137 2,156 47,300
2013/12/02 2,134 2,153 2,132 2,132 24,000
2013/11/29 2,174 2,174 2,129 2,150 55,500
2013/11/28 2,155 2,176 2,130 2,174 61,800
2013/11/27 2,180 2,180 2,100 2,138 55,100
2013/11/26 2,164 2,192 2,139 2,157 58,700
2013/11/25 2,193 2,199 2,161 2,191 62,800
2013/11/22 2,177 2,181 2,065 2,156 93,500
2013/11/21 2,120 2,173 2,110 2,170 98,600
2013/11/20 2,092 2,106 2,091 2,103 31,800
2013/11/19 2,090 2,109 2,065 2,090 45,000
2013/11/18 2,046 2,150 2,035 2,098 93,500
2013/11/15 2,076 2,079 2,013 2,030 151,900
2013/11/14 2,093 2,098 2,065 2,075 64,000
2013/11/13 2,149 2,149 2,084 2,093 48,700
2013/11/12 2,080 2,140 2,075 2,117 89,300
2013/11/11 2,200 2,217 2,079 2,091 140,300
2013/11/08 2,270 2,309 2,239 2,255 63,800
2013/11/07 2,261 2,310 2,258 2,280 50,700
2013/11/06 2,264 2,286 2,250 2,261 45,000
2013/11/05 2,291 2,329 2,270 2,297 60,300
2013/11/01 2,331 2,345 2,246 2,266 81,700
2013/10/31 2,307 2,347 2,285 2,328 70,500
2013/10/30 2,300 2,318 2,280 2,304 74,800
2013/10/29 2,295 2,297 2,236 2,272 43,900
2013/10/28 2,285 2,300 2,262 2,295 39,900
2013/10/25 2,350 2,350 2,276 2,279 46,700
2013/10/24 2,280 2,337 2,254 2,326 36,300
2013/10/23 2,327 2,367 2,286 2,288 64,000
2013/10/22 2,285 2,340 2,284 2,324 59,000
2013/10/21 2,303 2,349 2,290 2,297 41,600
2013/10/18 2,302 2,326 2,279 2,313 36,100
2013/10/17 2,300 2,350 2,250 2,286 100,000
2013/10/16 2,316 2,318 2,252 2,292 39,400
2013/10/15 2,325 2,355 2,270 2,305 72,900
2013/10/11 2,344 2,374 2,301 2,350 68,600
2013/10/10 2,392 2,458 2,281 2,300 141,800
2013/10/09 2,353 2,391 2,320 2,372 96,200
2013/10/08 2,320 2,409 2,300 2,372 179,700
2013/10/07 2,289 2,425 2,281 2,388 303,000
2013/10/04 2,220 2,270 2,164 2,242 163,100
2013/10/03 2,076 2,270 2,074 2,219 199,500
2013/10/02 2,100 2,124 2,055 2,076 61,200
2013/10/01 2,089 2,134 2,072 2,073 37,700
2013/09/30 2,117 2,151 2,099 2,135 52,000
2013/09/27 2,152 2,161 2,116 2,126 63,000
2013/09/26 2,146 2,159 2,024 2,151 96,400
2013/09/26 1 -> 1.10 分割
2013/09/25 2,313 2,333 2,293 2,320 100,000
2013/09/24 2,280 2,329 2,253 2,303 57,000
2013/09/20 2,266 2,270 2,239 2,270 50,000
2013/09/19 2,255 2,259 2,219 2,229 41,000
2013/09/18 2,237 2,261 2,225 2,245 34,000
2013/09/17 2,200 2,270 2,195 2,237 62,000
2013/09/13 2,124 2,171 2,100 2,164 116,000
2013/09/12 2,133 2,145 2,115 2,136 49,000
2013/09/11 2,124 2,170 2,124 2,133 78,000
2013/09/10 2,109 2,143 2,108 2,129 77,000
2013/09/09 2,201 2,238 2,018 2,159 238,000
2013/09/06 2,264 2,267 2,184 2,201 92,000
2013/09/05 2,290 2,292 2,206 2,235 88,000
2013/09/04 2,178 2,288 2,148 2,273 210,000
2013/09/03 2,206 2,232 2,131 2,156 275,000
2013/09/02 2,270 2,295 2,212 2,230 175,000
2013/08/30 2,374 2,458 2,305 2,320 430,000
2013/08/29 2,254 2,324 2,254 2,322 217,000
2013/08/28 2,195 2,320 2,192 2,230 332,000
2013/08/27 2,120 2,340 2,105 2,245 621,000
2013/08/26 1,981 2,100 1,951 2,080 246,000
2013/08/23 2,005 2,005 1,950 1,955 93,000
2013/08/22 1,960 2,015 1,938 1,965 163,000
2013/08/21 1,951 2,033 1,950 1,985 231,000
2013/08/20 2,060 2,099 1,920 1,965 405,000
2013/08/19 1,892 2,072 1,872 2,045 517,000
2013/08/16 1,801 1,935 1,773 1,854 352,000
2013/08/15 1,654 1,740 1,650 1,717 96,000
2013/08/14 1,636 1,656 1,635 1,654 65,000
2013/08/13 1,596 1,620 1,588 1,619 64,000
2013/08/12 1,576 1,598 1,572 1,593 22,000
2013/08/09 1,577 1,590 1,576 1,590 56,000
2013/08/08 1,550 1,590 1,550 1,577 103,000
2013/08/07 1,540 1,540 1,522 1,539 20,000
2013/08/06 1,526 1,547 1,520 1,543 32,000
2013/08/05 1,510 1,526 1,507 1,526 12,000
2013/08/02 1,520 1,524 1,510 1,524 26,000
2013/08/01 1,505 1,530 1,505 1,527 28,000
2013/07/31 1,509 1,510 1,502 1,502 12,000
2013/07/30 1,502 1,532 1,500 1,508 22,000
2013/07/29 1,527 1,530 1,501 1,502 18,000
2013/07/26 1,555 1,555 1,525 1,528 32,000
2013/07/25 1,566 1,566 1,541 1,555 37,000
2013/07/24 1,540 1,540 1,535 1,540 13,000
2013/07/23 1,532 1,550 1,532 1,550 23,000
2013/07/22 1,531 1,545 1,530 1,545 20,000
2013/07/19 1,551 1,553 1,525 1,528 16,000
2013/07/18 1,523 1,554 1,517 1,553 58,000
2013/07/17 1,515 1,519 1,503 1,512 19,000
2013/07/16 1,523 1,523 1,505 1,505 19,000
2013/07/12 1,515 1,516 1,506 1,511 22,000
2013/07/11 1,518 1,518 1,510 1,516 16,000
2013/07/10 1,522 1,523 1,506 1,516 25,000
2013/07/09 1,520 1,520 1,500 1,518 26,000
2013/07/08 1,518 1,520 1,505 1,507 23,000
2013/07/05 1,519 1,519 1,493 1,516 18,000
2013/07/04 1,514 1,520 1,510 1,519 17,000
2013/07/03 1,500 1,516 1,500 1,514 16,000
2013/07/02 1,507 1,507 1,470 1,493 27,000
2013/07/01 1,518 1,520 1,470 1,487 24,000
2013/06/28 1,491 1,508 1,482 1,505 40,000
2013/06/27 1,460 1,461 1,430 1,461 13,000
2013/06/26 1,480 1,480 1,458 1,459 8,000
2013/06/25 1,462 1,470 1,443 1,457 14,000
2013/06/24 1,474 1,474 1,462 1,462 10,000
2013/06/21 1,394 1,480 1,364 1,476 54,000
2013/06/20 1,396 1,396 1,380 1,392 14,000
2013/06/19 1,387 1,390 1,367 1,390 7,000
2013/06/18 1,392 1,392 1,363 1,386 8,000
2013/06/17 1,331 1,377 1,330 1,377 16,000
2013/06/14 1,303 1,370 1,303 1,331 86,000
2013/06/13 1,349 1,349 1,309 1,320 24,000
2013/06/12 1,345 1,355 1,325 1,352 27,000
2013/06/11 1,352 1,371 1,338 1,338 29,000
2013/06/10 1,330 1,367 1,330 1,367 24,000
2013/06/07 1,361 1,361 1,304 1,329 46,000
2013/06/06 1,421 1,422 1,375 1,391 32,000
2013/06/05 1,429 1,430 1,411 1,422 9,000
2013/06/04 1,432 1,434 1,417 1,429 24,000
2013/06/03 1,445 1,448 1,402 1,402 33,000
2013/05/31 1,411 1,445 1,411 1,421 32,000
2013/05/30 1,417 1,434 1,404 1,407 47,000
2013/05/29 1,470 1,470 1,430 1,447 40,000
2013/05/28 1,436 1,436 1,410 1,415 29,000
2013/05/27 1,468 1,468 1,400 1,416 48,000
2013/05/24 1,450 1,514 1,422 1,498 54,000
2013/05/23 1,540 1,540 1,451 1,453 49,000
2013/05/22 1,557 1,560 1,540 1,542 43,000
2013/05/21 1,568 1,568 1,539 1,560 64,000
2013/05/20 1,570 1,570 1,560 1,560 45,000
2013/05/17 1,575 1,576 1,553 1,562 118,000
2013/05/16 1,500 1,576 1,500 1,547 91,000
2013/05/15 1,499 1,508 1,496 1,504 26,000
2013/05/14 1,509 1,516 1,508 1,508 14,000
2013/05/13 1,518 1,520 1,500 1,509 22,000
2013/05/10 1,524 1,524 1,509 1,511 14,000
2013/05/09 1,507 1,532 1,507 1,512 20,000
2013/05/08 1,505 1,520 1,505 1,507 20,000
2013/05/07 1,518 1,519 1,505 1,512 18,000
2013/05/02 1,483 1,507 1,483 1,507 12,000
2013/05/01 1,514 1,514 1,502 1,503 10,000
2013/04/30 1,510 1,520 1,494 1,499 37,000
2013/04/26 1,508 1,515 1,502 1,513 22,000
2013/04/25 1,520 1,521 1,515 1,519 31,000
2013/04/24 1,519 1,519 1,511 1,516 19,000
2013/04/23 1,517 1,518 1,510 1,518 17,000
2013/04/22 1,507 1,518 1,504 1,517 26,000
2013/04/19 1,476 1,478 1,458 1,464 20,000
2013/04/18 1,483 1,483 1,455 1,455 18,000
2013/04/17 1,466 1,490 1,466 1,473 22,000
2013/04/16 1,486 1,495 1,465 1,466 29,000
2013/04/15 1,500 1,500 1,488 1,488 7,000
2013/04/12 1,510 1,512 1,500 1,506 18,000
2013/04/11 1,510 1,512 1,507 1,507 13,000
2013/04/10 1,510 1,510 1,497 1,506 10,000
2013/04/09 1,507 1,515 1,506 1,512 22,000
2013/04/08 1,501 1,515 1,482 1,506 39,000
2013/04/05 1,490 1,515 1,490 1,511 47,000
2013/04/04 1,464 1,482 1,445 1,482 22,000
2013/04/03 1,415 1,454 1,415 1,452 14,000
2013/04/02 1,457 1,457 1,413 1,414 27,000
2013/04/01 1,482 1,482 1,432 1,458 19,000
2013/03/29 1,469 1,481 1,452 1,452 24,000
2013/03/28 1,500 1,500 1,461 1,488 27,000
2013/03/27 1,500 1,514 1,475 1,482 43,000
2013/03/26 1,490 1,527 1,489 1,527 79,000
2013/03/25 1,497 1,505 1,495 1,495 35,000
2013/03/22 1,499 1,503 1,495 1,498 18,000
2013/03/21 1,491 1,500 1,488 1,499 25,000
2013/03/19 1,486 1,491 1,486 1,491 13,000
2013/03/18 1,475 1,487 1,475 1,477 19,000
2013/03/15 1,470 1,476 1,470 1,475 10,000
2013/03/14 1,485 1,490 1,469 1,469 16,000
2013/03/13 1,490 1,490 1,481 1,483 10,000
2013/03/12 1,489 1,490 1,481 1,484 13,000
2013/03/11 1,494 1,498 1,480 1,487 24,000
2013/03/08 1,445 1,452 1,442 1,451 77,000
2013/03/07 1,440 1,448 1,440 1,447 10,000
2013/03/06 1,435 1,449 1,435 1,446 13,000
2013/03/05 1,417 1,433 1,417 1,433 14,000
2013/03/04 1,410 1,428 1,408 1,417 12,000
2013/03/01 1,400 1,413 1,400 1,412 20,000
2013/02/28 1,399 1,400 1,398 1,400 21,000
2013/02/27 1,398 1,398 1,390 1,393 12,000
2013/02/26 1,386 1,403 1,386 1,398 17,000
2013/02/25 1,412 1,416 1,412 1,416 26,000
2013/02/22 1,400 1,417 1,395 1,412 25,000
2013/02/21 1,420 1,426 1,420 1,422 18,000
2013/02/20 1,398 1,420 1,398 1,420 24,000
2013/02/19 1,387 1,393 1,386 1,390 12,000
2013/02/18 1,378 1,378 1,376 1,378 9,000
2013/02/15 1,380 1,387 1,376 1,378 15,000
2013/02/14 1,384 1,395 1,381 1,382 14,000
2013/02/13 1,376 1,385 1,376 1,380 10,000
2013/02/12 1,379 1,389 1,379 1,382 16,000
2013/02/08 1,388 1,388 1,375 1,375 14,000
2013/02/07 1,389 1,410 1,380 1,388 20,000
2013/02/06 1,404 1,410 1,401 1,401 17,000
2013/02/05 1,430 1,430 1,417 1,417 10,000
2013/02/04 1,444 1,445 1,437 1,440 9,000
2013/02/01 1,436 1,448 1,436 1,448 18,000
2013/01/31 1,442 1,446 1,436 1,436 15,000
2013/01/30 1,430 1,446 1,430 1,446 13,000
2013/01/29 1,426 1,440 1,424 1,430 14,000
2013/01/28 1,432 1,445 1,423 1,427 29,000
2013/01/25 1,403 1,418 1,395 1,418 25,000
2013/01/24 1,377 1,400 1,376 1,400 16,000
2013/01/23 1,382 1,385 1,371 1,381 13,000
2013/01/22 1,407 1,409 1,382 1,382 21,000
2013/01/21 1,437 1,437 1,420 1,433 15,000
2013/01/18 1,400 1,440 1,400 1,437 18,000
2013/01/17 1,389 1,400 1,386 1,395 11,000
2013/01/16 1,380 1,380 1,380 1,380 1,000
2013/01/15 1,390 1,400 1,383 1,386 18,000
2013/01/11 1,410 1,415 1,378 1,389 24,000
2013/01/10 1,436 1,436 1,410 1,410 20,000
2013/01/09 1,417 1,439 1,412 1,436 15,000
2013/01/08 1,431 1,433 1,420 1,420 20,000
2013/01/07 1,453 1,453 1,438 1,438 11,000
2013/01/04 1,432 1,459 1,432 1,453 28,000

このページの先頭へ