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
2016/12/30 1,798 1,809 1,775 1,804 97,100
2016/12/29 1,786 1,786 1,763 1,777 72,800
2016/12/28 1,756 1,794 1,755 1,789 77,200
2016/12/27 1,776 1,790 1,738 1,743 175,800
2016/12/26 1,773 1,785 1,771 1,780 73,100
2016/12/22 1,774 1,774 1,756 1,768 97,000
2016/12/21 1,824 1,826 1,767 1,774 173,400
2016/12/20 1,837 1,838 1,819 1,827 77,200
2016/12/19 1,805 1,839 1,805 1,838 82,900
2016/12/16 1,805 1,815 1,801 1,805 118,500
2016/12/15 1,825 1,844 1,797 1,801 154,700
2016/12/14 1,870 1,870 1,807 1,809 140,900
2016/12/13 1,845 1,870 1,841 1,865 105,900
2016/12/12 1,801 1,844 1,782 1,832 123,900
2016/12/09 1,782 1,797 1,758 1,795 111,400
2016/12/08 1,799 1,799 1,752 1,763 81,800
2016/12/07 1,785 1,788 1,768 1,779 67,600
2016/12/06 1,794 1,800 1,750 1,761 109,700
2016/12/05 1,793 1,815 1,785 1,793 44,500
2016/12/02 1,821 1,831 1,729 1,798 101,300
2016/12/01 1,870 1,874 1,825 1,833 80,400
2016/11/30 1,846 1,858 1,829 1,857 123,800
2016/11/29 1,852 1,861 1,838 1,846 47,300
2016/11/28 1,855 1,863 1,845 1,857 65,800
2016/11/25 1,845 1,857 1,842 1,853 101,700
2016/11/24 1,870 1,870 1,831 1,833 62,300
2016/11/22 1,843 1,867 1,841 1,860 101,600
2016/11/21 1,830 1,860 1,830 1,843 105,500
2016/11/18 1,845 1,850 1,822 1,845 121,800
2016/11/17 1,830 1,850 1,827 1,847 124,600
2016/11/16 1,800 1,840 1,794 1,840 205,500
2016/11/15 1,780 1,799 1,769 1,795 129,600
2016/11/14 1,750 1,784 1,744 1,772 180,700
2016/11/11 1,740 1,754 1,718 1,725 117,300
2016/11/10 1,720 1,737 1,683 1,730 110,100
2016/11/09 1,703 1,720 1,604 1,618 126,500
2016/11/08 1,711 1,711 1,681 1,690 56,800
2016/11/07 1,737 1,737 1,681 1,696 125,800
2016/11/04 1,684 1,694 1,653 1,670 93,100
2016/11/02 1,744 1,744 1,692 1,704 87,000
2016/11/01 1,761 1,761 1,741 1,756 80,000
2016/10/31 1,734 1,767 1,708 1,762 195,000
2016/10/28 1,769 1,774 1,741 1,742 182,000
2016/10/27 1,767 1,767 1,738 1,756 86,400
2016/10/26 1,749 1,764 1,737 1,761 113,900
2016/10/25 1,751 1,753 1,738 1,741 80,000
2016/10/24 1,725 1,756 1,720 1,749 113,200
2016/10/21 1,729 1,729 1,715 1,719 79,300
2016/10/20 1,727 1,729 1,711 1,724 96,300
2016/10/19 1,734 1,739 1,721 1,726 58,400
2016/10/18 1,718 1,738 1,717 1,734 87,700
2016/10/17 1,728 1,731 1,707 1,726 82,000
2016/10/14 1,738 1,747 1,735 1,736 58,500
2016/10/13 1,745 1,746 1,719 1,746 65,600
2016/10/12 1,737 1,759 1,728 1,746 72,500
2016/10/11 1,757 1,759 1,744 1,757 74,800
2016/10/07 1,776 1,778 1,757 1,762 90,900
2016/10/06 1,780 1,787 1,772 1,776 135,800
2016/10/05 1,748 1,782 1,735 1,773 219,400
2016/10/04 1,735 1,750 1,708 1,743 149,700
2016/10/03 1,718 1,741 1,711 1,730 125,800
2016/09/30 1,677 1,715 1,669 1,706 109,500
2016/09/29 1,702 1,720 1,688 1,716 162,500
2016/09/28 1,682 1,687 1,544 1,684 176,700
2016/09/27 1,670 1,717 1,658 1,716 341,300
2016/09/26 1,675 1,690 1,668 1,671 126,300
2016/09/23 1,648 1,675 1,636 1,670 157,400
2016/09/21 1,610 1,631 1,602 1,630 135,200
2016/09/20 1,598 1,617 1,577 1,608 139,100
2016/09/16 1,598 1,607 1,580 1,607 146,600
2016/09/15 1,562 1,608 1,539 1,582 269,600
2016/09/14 1,520 1,544 1,514 1,527 46,700
2016/09/13 1,539 1,539 1,516 1,527 44,400
2016/09/12 1,530 1,541 1,516 1,527 45,100
2016/09/09 1,551 1,562 1,531 1,537 78,600
2016/09/08 1,537 1,551 1,529 1,547 64,100
2016/09/07 1,516 1,535 1,507 1,532 50,200
2016/09/06 1,508 1,519 1,493 1,516 41,400
2016/09/05 1,510 1,510 1,489 1,507 41,900
2016/09/02 1,485 1,500 1,477 1,493 40,600
2016/09/01 1,470 1,485 1,456 1,484 65,600
2016/08/31 1,501 1,503 1,438 1,463 136,800
2016/08/30 1,497 1,507 1,491 1,501 35,400
2016/08/29 1,518 1,541 1,498 1,506 52,400
2016/08/26 1,523 1,523 1,481 1,488 67,400
2016/08/25 1,533 1,541 1,511 1,518 41,000
2016/08/24 1,545 1,545 1,523 1,532 32,600
2016/08/23 1,524 1,553 1,522 1,540 62,600
2016/08/22 1,524 1,537 1,519 1,524 35,900
2016/08/19 1,509 1,522 1,504 1,515 56,600
2016/08/18 1,525 1,532 1,513 1,513 54,600
2016/08/17 1,550 1,557 1,526 1,542 69,800
2016/08/16 1,593 1,593 1,552 1,552 53,900
2016/08/15 1,628 1,632 1,590 1,591 42,300
2016/08/12 1,629 1,632 1,616 1,630 44,600
2016/08/10 1,610 1,621 1,604 1,616 43,900
2016/08/09 1,606 1,619 1,590 1,613 47,400
2016/08/08 1,635 1,635 1,597 1,621 63,100
2016/08/05 1,639 1,640 1,587 1,609 183,400
2016/08/04 1,502 1,544 1,502 1,537 91,700
2016/08/03 1,573 1,576 1,522 1,542 93,000
2016/08/02 1,600 1,615 1,585 1,588 34,900
2016/08/01 1,604 1,617 1,585 1,606 48,000
2016/07/29 1,591 1,631 1,571 1,627 83,500
2016/07/28 1,633 1,638 1,570 1,591 101,800
2016/07/27 1,658 1,666 1,627 1,634 82,300
2016/07/26 1,643 1,652 1,613 1,642 78,000
2016/07/25 1,670 1,670 1,630 1,643 91,100
2016/07/22 1,631 1,656 1,622 1,645 59,500
2016/07/21 1,670 1,671 1,640 1,642 83,600
2016/07/20 1,670 1,690 1,646 1,660 180,300
2016/07/19 1,590 1,665 1,590 1,654 229,800
2016/07/15 1,604 1,604 1,562 1,568 51,800
2016/07/14 1,583 1,609 1,579 1,598 54,100
2016/07/13 1,620 1,620 1,573 1,578 75,400
2016/07/12 1,611 1,623 1,584 1,586 80,300
2016/07/11 1,601 1,628 1,587 1,608 77,700
2016/07/08 1,629 1,640 1,544 1,544 135,100
2016/07/07 1,588 1,622 1,588 1,608 164,800
2016/07/06 1,520 1,591 1,519 1,588 210,500
2016/07/05 1,525 1,540 1,517 1,537 36,200
2016/07/04 1,534 1,555 1,526 1,541 46,300
2016/07/01 1,485 1,534 1,485 1,523 61,600
2016/06/30 1,510 1,525 1,476 1,477 72,900
2016/06/29 1,500 1,517 1,476 1,506 50,600
2016/06/28 1,442 1,500 1,428 1,481 71,600
2016/06/27 1,405 1,480 1,405 1,472 78,600
2016/06/24 1,540 1,550 1,379 1,392 98,600
2016/06/23 1,539 1,540 1,506 1,524 40,500
2016/06/22 1,558 1,560 1,505 1,528 66,900
2016/06/21 1,536 1,586 1,522 1,580 129,600
2016/06/20 1,482 1,550 1,476 1,543 147,800
2016/06/17 1,490 1,505 1,452 1,452 112,400
2016/06/16 1,435 1,478 1,435 1,465 180,900
2016/06/15 1,410 1,440 1,405 1,427 79,500
2016/06/14 1,460 1,460 1,417 1,421 81,200
2016/06/13 1,490 1,491 1,471 1,476 76,100
2016/06/10 1,525 1,525 1,502 1,510 98,900
2016/06/09 1,512 1,530 1,512 1,522 51,600
2016/06/08 1,500 1,528 1,495 1,528 89,900
2016/06/07 1,480 1,500 1,480 1,500 59,600
2016/06/06 1,467 1,478 1,452 1,478 60,800
2016/06/03 1,446 1,490 1,446 1,489 85,400
2016/06/02 1,457 1,463 1,426 1,433 111,100
2016/06/01 1,464 1,490 1,464 1,478 61,600
2016/05/31 1,477 1,489 1,460 1,487 165,400
2016/05/30 1,476 1,485 1,456 1,484 45,300
2016/05/27 1,487 1,487 1,450 1,455 61,400
2016/05/26 1,478 1,489 1,460 1,481 110,200
2016/05/25 1,489 1,493 1,459 1,461 56,200
2016/05/24 1,451 1,468 1,447 1,462 69,100
2016/05/23 1,431 1,456 1,420 1,454 81,600
2016/05/20 1,460 1,460 1,403 1,443 95,700
2016/05/19 1,488 1,493 1,461 1,470 64,000
2016/05/18 1,480 1,494 1,456 1,475 82,200
2016/05/17 1,460 1,486 1,453 1,476 148,200
2016/05/16 1,410 1,459 1,399 1,447 212,100
2016/05/13 1,363 1,375 1,342 1,357 133,900
2016/05/12 1,380 1,380 1,352 1,371 408,800
2016/05/11 1,402 1,412 1,372 1,393 90,600
2016/05/10 1,349 1,398 1,349 1,394 100,800
2016/05/09 1,340 1,355 1,337 1,346 51,000
2016/05/06 1,328 1,341 1,316 1,324 78,200
2016/05/02 1,350 1,360 1,319 1,323 101,600
2016/04/28 1,429 1,435 1,376 1,380 113,400
2016/04/27 1,417 1,417 1,395 1,401 62,600
2016/04/26 1,400 1,415 1,390 1,409 91,000
2016/04/25 1,438 1,440 1,404 1,406 118,900
2016/04/22 1,411 1,435 1,401 1,435 82,900
2016/04/21 1,428 1,432 1,411 1,423 88,400
2016/04/20 1,419 1,431 1,401 1,408 91,400
2016/04/19 1,413 1,420 1,398 1,411 77,300
2016/04/18 1,381 1,397 1,381 1,383 75,600
2016/04/15 1,402 1,436 1,402 1,431 72,000
2016/04/14 1,407 1,420 1,388 1,420 119,400
2016/04/13 1,383 1,394 1,369 1,382 89,100
2016/04/12 1,349 1,383 1,349 1,366 67,800
2016/04/11 1,360 1,366 1,337 1,355 67,800
2016/04/08 1,319 1,386 1,315 1,371 90,300
2016/04/07 1,318 1,364 1,310 1,356 73,000
2016/04/06 1,303 1,332 1,302 1,324 96,700
2016/04/05 1,355 1,372 1,315 1,319 126,000
2016/04/04 1,365 1,387 1,352 1,372 121,700
2016/04/01 1,431 1,434 1,352 1,358 200,000
2016/03/31 1,500 1,504 1,460 1,461 73,100
2016/03/30 1,500 1,500 1,480 1,491 49,500
2016/03/29 1,503 1,513 1,487 1,497 89,900
2016/03/28 1,496 1,528 1,491 1,528 164,300
2016/03/25 1,499 1,499 1,465 1,484 99,200
2016/03/24 1,521 1,528 1,483 1,489 111,200
2016/03/23 1,532 1,548 1,511 1,521 71,600
2016/03/22 1,492 1,525 1,487 1,525 125,000
2016/03/18 1,480 1,499 1,454 1,473 134,400
2016/03/17 1,495 1,504 1,476 1,483 61,700
2016/03/16 1,494 1,502 1,477 1,479 96,500
2016/03/15 1,491 1,507 1,485 1,499 77,500
2016/03/14 1,470 1,495 1,463 1,488 88,300
2016/03/11 1,434 1,455 1,424 1,454 133,700
2016/03/10 1,439 1,457 1,434 1,448 59,900
2016/03/09 1,420 1,436 1,401 1,429 101,600
2016/03/08 1,460 1,461 1,417 1,426 80,300
2016/03/07 1,495 1,497 1,458 1,463 64,100
2016/03/04 1,464 1,484 1,436 1,468 142,100
2016/03/03 1,465 1,475 1,457 1,470 98,800
2016/03/02 1,462 1,486 1,455 1,470 78,200
2016/03/01 1,427 1,447 1,401 1,432 88,200
2016/02/29 1,450 1,480 1,435 1,435 70,100
2016/02/26 1,424 1,465 1,409 1,426 177,100
2016/02/25 1,367 1,417 1,367 1,412 77,900
2016/02/24 1,349 1,384 1,330 1,359 141,800
2016/02/23 1,398 1,398 1,342 1,346 166,300
2016/02/22 1,370 1,398 1,361 1,389 73,900
2016/02/19 1,380 1,408 1,359 1,378 121,000
2016/02/18 1,396 1,428 1,382 1,403 150,600
2016/02/17 1,394 1,404 1,347 1,359 168,600
2016/02/16 1,410 1,451 1,401 1,415 127,700
2016/02/15 1,345 1,430 1,333 1,425 166,700
2016/02/12 1,350 1,362 1,282 1,286 219,900
2016/02/10 1,464 1,476 1,391 1,402 239,500
2016/02/09 1,499 1,512 1,454 1,467 143,400
2016/02/08 1,521 1,576 1,491 1,567 209,400
2016/02/05 1,456 1,572 1,436 1,538 552,600
2016/02/04 1,415 1,439 1,381 1,396 110,100
2016/02/03 1,433 1,437 1,411 1,429 62,800
2016/02/02 1,430 1,478 1,430 1,468 112,100
2016/02/01 1,426 1,440 1,420 1,432 100,500
2016/01/29 1,379 1,405 1,356 1,401 117,700
2016/01/28 1,380 1,389 1,364 1,371 67,400
2016/01/27 1,380 1,383 1,354 1,382 102,400
2016/01/26 1,359 1,359 1,335 1,340 106,300
2016/01/25 1,370 1,397 1,343 1,384 252,100
2016/01/22 1,351 1,351 1,312 1,349 163,800
2016/01/21 1,321 1,354 1,281 1,284 174,100
2016/01/20 1,400 1,408 1,350 1,351 107,300
2016/01/19 1,410 1,431 1,391 1,404 104,600
2016/01/18 1,420 1,420 1,388 1,410 79,100
2016/01/15 1,455 1,482 1,431 1,442 75,000
2016/01/14 1,456 1,456 1,415 1,437 139,400
2016/01/13 1,476 1,492 1,459 1,486 69,500
2016/01/12 1,486 1,486 1,442 1,446 142,000
2016/01/08 1,500 1,527 1,499 1,499 183,400
2016/01/07 1,532 1,544 1,502 1,511 111,200
2016/01/06 1,546 1,573 1,507 1,524 157,700
2016/01/05 1,553 1,564 1,538 1,547 101,200
2016/01/04 1,610 1,621 1,563 1,566 127,400

このページの先頭へ