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
2014/12/30 2,030 2,039 2,014 2,014 48,100
2014/12/29 2,036 2,042 2,003 2,030 89,600
2014/12/26 2,039 2,043 2,027 2,034 63,900
2014/12/25 2,040 2,042 2,024 2,028 58,900
2014/12/24 2,040 2,043 2,018 2,034 94,700
2014/12/22 2,040 2,043 2,018 2,030 65,500
2014/12/19 2,023 2,039 2,017 2,030 131,700
2014/12/18 1,987 2,009 1,977 1,991 75,900
2014/12/17 1,945 2,000 1,935 1,956 127,100
2014/12/16 1,980 1,996 1,945 1,946 112,900
2014/12/15 1,980 2,038 1,968 2,018 163,100
2014/12/12 1,959 1,990 1,959 1,978 169,600
2014/12/11 1,967 1,981 1,955 1,969 270,100
2014/12/10 1,990 1,991 1,965 1,967 124,700
2014/12/09 1,995 2,005 1,990 1,992 65,500
2014/12/08 1,986 2,017 1,986 2,001 177,200
2014/12/05 2,030 2,038 2,013 2,035 141,800
2014/12/04 2,050 2,054 2,025 2,032 148,500
2014/12/03 2,040 2,042 2,003 2,017 125,500
2014/12/02 1,974 2,015 1,972 2,014 136,100
2014/12/01 1,969 1,995 1,968 1,972 135,700
2014/11/28 1,942 1,962 1,939 1,957 139,400
2014/11/27 1,927 1,933 1,920 1,922 142,700
2014/11/26 1,920 1,944 1,920 1,926 176,900
2014/11/25 1,955 1,955 1,920 1,920 317,100
2014/11/21 1,952 1,954 1,925 1,940 174,300
2014/11/20 1,960 1,962 1,940 1,949 130,600
2014/11/19 1,970 1,984 1,956 1,959 107,000
2014/11/18 1,951 1,985 1,951 1,961 159,200
2014/11/17 2,006 2,013 1,940 1,952 328,400
2014/11/14 2,018 2,018 1,994 2,003 225,600
2014/11/13 1,984 2,009 1,982 1,994 204,400
2014/11/12 2,017 2,020 1,976 1,984 222,000
2014/11/11 2,005 2,015 1,992 2,003 181,100
2014/11/10 2,011 2,021 1,995 2,005 124,800
2014/11/07 2,000 2,039 1,990 2,011 302,600
2014/11/06 2,060 2,065 1,986 1,993 430,000
2014/11/05 2,051 2,090 2,051 2,054 339,100
2014/11/04 2,100 2,108 2,040 2,051 656,200
2014/10/31 2,190 2,247 2,173 2,233 202,300
2014/10/30 2,163 2,195 2,154 2,168 551,200
2014/10/29 2,186 2,192 2,133 2,172 145,000
2014/10/28 2,188 2,188 2,141 2,149 65,200
2014/10/27 2,191 2,191 2,152 2,167 70,400
2014/10/24 2,153 2,183 2,130 2,169 101,600
2014/10/23 2,100 2,124 2,073 2,103 141,700
2014/10/22 2,098 2,136 2,092 2,119 173,500
2014/10/21 2,066 2,088 2,050 2,060 170,200
2014/10/20 2,063 2,090 2,048 2,066 128,700
2014/10/17 2,024 2,084 2,024 2,025 183,600
2014/10/16 2,020 2,042 2,004 2,013 150,800
2014/10/15 2,080 2,095 2,030 2,054 157,100
2014/10/14 2,108 2,161 2,076 2,077 231,700
2014/10/10 2,164 2,237 2,164 2,208 170,800
2014/10/09 2,221 2,262 2,200 2,201 150,900
2014/10/08 2,197 2,281 2,163 2,221 324,500
2014/10/07 2,236 2,243 2,200 2,200 109,300
2014/10/06 2,209 2,248 2,207 2,219 82,500
2014/10/03 2,178 2,207 2,169 2,196 91,100
2014/10/02 2,241 2,248 2,175 2,179 149,400
2014/10/01 2,279 2,292 2,252 2,260 98,100
2014/09/30 2,308 2,310 2,243 2,262 162,400
2014/09/29 2,292 2,313 2,281 2,305 131,100
2014/09/26 2,320 2,323 2,277 2,284 223,700
2014/09/25 2,390 2,393 2,351 2,373 282,900
2014/09/24 2,388 2,390 2,372 2,382 167,700
2014/09/22 2,412 2,433 2,378 2,388 114,400
2014/09/19 2,379 2,450 2,360 2,441 298,300
2014/09/18 2,400 2,400 2,362 2,362 138,900
2014/09/17 2,380 2,400 2,380 2,393 82,700
2014/09/16 2,409 2,409 2,380 2,385 102,500
2014/09/12 2,426 2,439 2,410 2,415 103,100
2014/09/11 2,455 2,460 2,415 2,425 57,000
2014/09/10 2,409 2,448 2,409 2,444 64,400
2014/09/09 2,428 2,428 2,406 2,411 49,200
2014/09/08 2,420 2,424 2,400 2,409 88,500
2014/09/05 2,429 2,429 2,400 2,406 70,600
2014/09/04 2,452 2,453 2,404 2,408 189,600
2014/09/03 2,470 2,478 2,458 2,463 101,300
2014/09/02 2,504 2,507 2,479 2,488 98,500
2014/09/01 2,537 2,551 2,489 2,509 96,600
2014/08/29 2,509 2,565 2,509 2,544 83,100
2014/08/28 2,563 2,564 2,498 2,514 141,000
2014/08/27 2,553 2,582 2,553 2,564 83,200
2014/08/26 2,552 2,557 2,526 2,547 80,000
2014/08/25 2,539 2,557 2,493 2,552 83,500
2014/08/22 2,530 2,550 2,493 2,495 98,600
2014/08/21 2,490 2,526 2,477 2,525 65,900
2014/08/20 2,513 2,518 2,479 2,481 69,300
2014/08/19 2,470 2,524 2,470 2,513 112,700
2014/08/18 2,446 2,590 2,435 2,461 164,900
2014/08/15 2,446 2,464 2,440 2,457 34,900
2014/08/14 2,427 2,457 2,426 2,436 54,200
2014/08/13 2,424 2,440 2,415 2,427 57,000
2014/08/12 2,430 2,442 2,412 2,424 62,400
2014/08/11 2,445 2,458 2,418 2,430 83,300
2014/08/08 2,380 2,427 2,350 2,403 223,300
2014/08/07 2,360 2,387 2,347 2,387 90,500
2014/08/06 2,300 2,424 2,250 2,350 355,500
2014/08/05 2,588 2,590 2,513 2,524 72,300
2014/08/04 2,527 2,575 2,521 2,562 77,800
2014/08/01 2,505 2,567 2,480 2,545 92,600
2014/07/31 2,568 2,588 2,552 2,555 93,900
2014/07/30 2,580 2,580 2,547 2,558 97,200
2014/07/29 2,597 2,604 2,580 2,593 75,200
2014/07/28 2,625 2,633 2,559 2,597 76,900
2014/07/25 2,585 2,611 2,565 2,611 89,700
2014/07/24 2,560 2,580 2,539 2,561 95,100
2014/07/23 2,545 2,568 2,538 2,542 87,400
2014/07/22 2,486 2,542 2,481 2,541 102,900
2014/07/18 2,481 2,500 2,451 2,491 108,000
2014/07/17 2,514 2,529 2,499 2,514 110,000
2014/07/16 2,486 2,516 2,479 2,508 147,300
2014/07/15 2,486 2,495 2,474 2,476 53,600
2014/07/14 2,465 2,487 2,459 2,478 60,700
2014/07/11 2,463 2,478 2,425 2,461 75,300
2014/07/10 2,488 2,499 2,464 2,468 126,700
2014/07/09 2,443 2,468 2,437 2,460 76,800
2014/07/08 2,416 2,480 2,393 2,471 214,500
2014/07/07 2,416 2,421 2,397 2,406 98,000
2014/07/04 2,405 2,413 2,365 2,409 167,300
2014/07/03 2,401 2,414 2,375 2,382 86,300
2014/07/02 2,410 2,420 2,391 2,396 129,800
2014/07/01 2,422 2,426 2,365 2,406 184,500
2014/06/30 2,388 2,427 2,362 2,420 140,200
2014/06/27 2,443 2,443 2,351 2,377 149,500
2014/06/26 2,440 2,448 2,407 2,421 124,200
2014/06/25 2,476 2,483 2,399 2,434 177,900
2014/06/24 2,452 2,490 2,452 2,482 123,700
2014/06/23 2,527 2,530 2,474 2,496 172,100
2014/06/20 2,481 2,527 2,472 2,513 233,200
2014/06/19 2,474 2,499 2,455 2,489 180,700
2014/06/18 2,400 2,495 2,396 2,491 296,500
2014/06/17 2,320 2,410 2,320 2,385 249,900
2014/06/16 2,329 2,338 2,291 2,300 101,600
2014/06/13 2,266 2,326 2,263 2,318 265,200
2014/06/12 2,250 2,269 2,230 2,263 118,400
2014/06/11 2,210 2,260 2,202 2,253 141,200
2014/06/10 2,200 2,229 2,196 2,202 75,300
2014/06/09 2,210 2,227 2,196 2,205 90,900
2014/06/06 2,240 2,243 2,212 2,218 85,600
2014/06/05 2,241 2,254 2,210 2,235 85,400
2014/06/04 2,240 2,266 2,227 2,262 83,900
2014/06/03 2,231 2,260 2,230 2,245 158,800
2014/06/02 2,185 2,228 2,185 2,220 95,100
2014/05/30 2,220 2,220 2,155 2,166 136,500
2014/05/29 2,222 2,239 2,210 2,230 131,900
2014/05/28 2,234 2,239 2,211 2,226 136,800
2014/05/27 2,227 2,237 2,218 2,228 94,800
2014/05/26 2,215 2,239 2,200 2,227 150,200
2014/05/23 2,185 2,235 2,180 2,213 190,900
2014/05/22 2,172 2,193 2,145 2,172 118,200
2014/05/21 2,102 2,159 2,102 2,154 93,800
2014/05/20 2,110 2,135 2,107 2,127 146,200
2014/05/19 2,100 2,122 2,093 2,096 69,100
2014/05/16 2,100 2,125 2,082 2,112 162,500
2014/05/15 2,125 2,152 2,087 2,137 162,200
2014/05/14 2,225 2,229 2,106 2,126 343,600
2014/05/13 2,230 2,244 2,200 2,235 137,800
2014/05/12 2,229 2,264 2,214 2,235 189,100
2014/05/09 2,193 2,225 2,181 2,211 176,400
2014/05/08 2,183 2,200 2,179 2,191 86,700
2014/05/07 2,177 2,209 2,170 2,177 174,400
2014/05/02 2,200 2,219 2,175 2,201 176,200
2014/05/01 2,166 2,192 2,103 2,180 139,000
2014/04/30 2,190 2,199 2,110 2,138 168,700
2014/04/28 2,200 2,207 2,100 2,149 166,400
2014/04/25 2,188 2,248 2,181 2,217 323,600
2014/04/24 2,174 2,184 2,162 2,182 230,300
2014/04/23 2,140 2,176 2,140 2,175 216,100
2014/04/22 2,160 2,185 2,130 2,132 256,800
2014/04/21 2,120 2,170 2,120 2,152 509,100
2014/04/18 2,080 2,090 2,061 2,086 115,600
2014/04/17 2,080 2,111 2,077 2,084 144,500
2014/04/16 2,024 2,074 2,001 2,074 144,000
2014/04/15 2,013 2,039 2,001 2,013 162,800
2014/04/14 2,028 2,094 1,998 1,998 263,800
2014/04/11 1,999 2,005 1,980 1,988 167,700
2014/04/10 2,075 2,075 2,016 2,017 129,200
2014/04/09 2,053 2,067 2,021 2,025 152,800
2014/04/08 2,090 2,090 2,051 2,067 171,300
2014/04/07 2,091 2,136 2,089 2,103 198,300
2014/04/04 2,142 2,142 2,107 2,130 228,700
2014/04/03 2,104 2,174 2,095 2,136 419,200
2014/04/02 2,078 2,119 2,078 2,098 276,100
2014/04/01 2,093 2,106 2,070 2,084 265,200
2014/03/31 2,073 2,101 2,040 2,096 308,400
2014/03/28 2,087 2,088 2,040 2,056 116,100
2014/03/27 2,045 2,091 2,005 2,075 149,800
2014/03/26 2,100 2,101 2,037 2,049 182,300
2014/03/25 2,090 2,115 2,046 2,053 263,600
2014/03/24 2,072 2,105 2,051 2,071 412,600
2014/03/20 2,090 2,119 2,019 2,022 262,700
2014/03/19 2,075 2,099 2,060 2,078 355,100
2014/03/18 2,028 2,048 1,983 2,037 271,200
2014/03/17 2,060 2,078 1,969 1,988 272,400
2014/03/14 2,140 2,140 2,058 2,074 608,600
2014/03/13 2,084 2,145 2,083 2,110 642,200
2014/03/12 2,080 2,115 2,061 2,077 638,700
2014/03/11 2,114 2,123 2,078 2,100 3,198,400
2014/03/10 2,189 2,245 2,170 2,175 762,200
2014/03/07 2,152 2,243 2,147 2,239 991,800
2014/03/06 2,128 2,168 2,126 2,155 612,100
2014/03/05 2,094 2,189 2,094 2,150 917,600
2014/03/04 2,015 2,118 2,013 2,083 2,068,400
2014/03/03 2,218 2,220 2,057 2,057 1,005,300
2014/02/28 2,265 2,309 2,219 2,220 382,300
2014/02/27 2,334 2,341 2,301 2,303 285,200
2014/02/26 2,400 2,415 2,378 2,387 222,600
2014/02/25 2,469 2,471 2,401 2,427 324,200
2014/02/24 2,430 2,533 2,430 2,469 512,400
2014/02/21 2,585 2,676 2,560 2,665 85,900
2014/02/20 2,587 2,614 2,514 2,536 78,200
2014/02/19 2,678 2,678 2,614 2,637 51,300
2014/02/18 2,574 2,649 2,551 2,628 55,900
2014/02/17 2,589 2,620 2,544 2,574 53,000
2014/02/14 2,694 2,750 2,520 2,565 120,800
2014/02/13 2,633 2,685 2,580 2,647 88,300
2014/02/12 2,587 2,655 2,571 2,627 85,100
2014/02/10 2,457 2,500 2,440 2,487 55,900
2014/02/07 2,424 2,474 2,394 2,426 68,300
2014/02/06 2,423 2,510 2,310 2,394 181,100
2014/02/05 2,450 2,577 2,450 2,523 143,500
2014/02/04 2,410 2,563 2,400 2,451 149,300
2014/02/03 2,720 2,758 2,621 2,628 77,200
2014/01/31 2,725 2,772 2,689 2,726 70,600
2014/01/30 2,745 2,760 2,682 2,725 109,100
2014/01/29 2,751 2,823 2,751 2,803 51,300
2014/01/28 2,743 2,899 2,739 2,742 90,000
2014/01/27 2,770 2,820 2,742 2,743 88,500
2014/01/24 2,852 2,868 2,811 2,831 161,200
2014/01/23 3,015 3,020 2,916 2,919 116,500
2014/01/22 3,085 3,100 2,983 3,040 142,700
2014/01/21 2,999 3,170 2,998 3,080 164,900
2014/01/20 2,932 2,993 2,922 2,958 107,500
2014/01/17 2,817 2,954 2,785 2,932 171,700
2014/01/16 2,685 2,831 2,672 2,767 168,900
2014/01/15 2,584 2,640 2,569 2,635 72,500
2014/01/14 2,518 2,575 2,515 2,537 78,400
2014/01/10 2,538 2,585 2,527 2,568 63,700
2014/01/09 2,551 2,587 2,546 2,563 68,800
2014/01/08 2,578 2,585 2,484 2,552 91,800
2014/01/07 2,583 2,590 2,538 2,571 90,500
2014/01/06 2,690 2,690 2,578 2,595 128,000

このページの先頭へ