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
2017/12/29 2,157 2,168 2,145 2,156 27,600
2017/12/28 2,186 2,186 2,150 2,151 35,400
2017/12/27 2,187 2,188 2,164 2,164 32,400
2017/12/26 2,205 2,212 2,182 2,185 50,600
2017/12/25 2,201 2,207 2,181 2,204 42,600
2017/12/22 2,183 2,190 2,171 2,188 53,100
2017/12/21 2,177 2,179 2,160 2,176 36,000
2017/12/20 2,200 2,200 2,178 2,183 31,500
2017/12/19 2,227 2,227 2,189 2,197 41,200
2017/12/18 2,211 2,225 2,211 2,218 52,200
2017/12/15 2,210 2,213 2,183 2,187 76,700
2017/12/14 2,230 2,238 2,209 2,225 59,400
2017/12/13 2,209 2,227 2,191 2,203 82,800
2017/12/12 2,188 2,254 2,188 2,210 165,100
2017/12/11 2,155 2,169 2,142 2,169 72,400
2017/12/08 2,119 2,154 2,119 2,150 85,300
2017/12/07 2,077 2,126 2,073 2,123 75,900
2017/12/06 2,129 2,129 2,071 2,073 101,200
2017/12/05 2,115 2,132 2,101 2,129 54,600
2017/12/04 2,165 2,166 2,123 2,124 58,300
2017/12/01 2,176 2,176 2,141 2,145 68,800
2017/11/30 2,140 2,177 2,131 2,170 91,600
2017/11/29 2,130 2,153 2,121 2,152 63,800
2017/11/28 2,120 2,131 2,111 2,118 52,200
2017/11/27 2,102 2,121 2,100 2,104 59,600
2017/11/24 2,115 2,115 2,094 2,102 59,500
2017/11/22 2,150 2,152 2,121 2,121 52,300
2017/11/21 2,131 2,154 2,131 2,137 43,400
2017/11/20 2,134 2,151 2,114 2,147 63,900
2017/11/17 2,150 2,155 2,117 2,123 59,100
2017/11/16 2,104 2,142 2,083 2,133 111,200
2017/11/15 2,135 2,144 2,103 2,104 102,200
2017/11/14 2,155 2,190 2,154 2,171 121,300
2017/11/13 2,131 2,154 2,131 2,144 76,300
2017/11/10 2,116 2,161 2,116 2,158 180,600
2017/11/09 2,125 2,148 2,102 2,116 168,700
2017/11/08 2,132 2,145 2,110 2,120 94,400
2017/11/07 2,184 2,184 2,130 2,159 201,700
2017/11/06 2,020 2,197 2,015 2,195 716,100
2017/11/02 1,972 1,977 1,957 1,972 93,900
2017/11/01 1,978 1,983 1,965 1,979 145,500
2017/10/31 2,002 2,002 1,977 1,984 96,000
2017/10/30 2,015 2,022 2,000 2,006 122,400
2017/10/27 2,014 2,040 2,010 2,037 162,000
2017/10/26 2,007 2,007 1,996 1,999 81,900
2017/10/25 2,019 2,021 2,009 2,013 110,300
2017/10/24 2,020 2,022 2,006 2,019 101,000
2017/10/23 1,969 2,034 1,969 2,023 241,200
2017/10/20 1,971 1,976 1,952 1,959 124,400
2017/10/19 1,989 1,989 1,972 1,972 94,100
2017/10/18 1,979 1,989 1,975 1,982 71,000
2017/10/17 2,016 2,016 1,978 1,980 157,700
2017/10/16 2,010 2,022 2,007 2,015 83,800
2017/10/13 2,010 2,018 2,004 2,015 133,300
2017/10/12 2,014 2,022 2,007 2,017 85,700
2017/10/11 2,008 2,015 2,003 2,011 99,300
2017/10/10 2,008 2,017 2,005 2,013 58,200
2017/10/06 2,010 2,013 2,003 2,008 82,500
2017/10/05 2,007 2,013 2,003 2,006 97,200
2017/10/04 2,022 2,022 2,003 2,006 84,500
2017/10/03 2,028 2,034 2,003 2,018 127,000
2017/10/02 2,018 2,043 2,018 2,037 181,600
2017/09/29 2,000 2,012 1,998 2,011 153,600
2017/09/28 2,020 2,020 2,003 2,011 102,900
2017/09/27 2,011 2,019 2,001 2,018 116,000
2017/09/26 2,027 2,044 2,023 2,029 224,100
2017/09/25 2,015 2,027 2,006 2,026 170,100
2017/09/22 2,013 2,014 1,999 2,009 111,200
2017/09/21 2,014 2,016 2,003 2,008 132,900
2017/09/20 2,011 2,018 2,003 2,006 125,600
2017/09/19 2,028 2,030 2,015 2,023 112,700
2017/09/15 2,018 2,028 2,011 2,021 122,400
2017/09/14 2,030 2,032 2,005 2,011 114,000
2017/09/13 2,034 2,038 2,022 2,022 78,400
2017/09/12 2,040 2,042 2,032 2,035 75,500
2017/09/11 2,025 2,048 2,018 2,028 157,500
2017/09/08 1,981 2,024 1,981 2,017 190,900
2017/09/07 2,015 2,021 1,983 1,989 278,100
2017/09/06 2,002 2,020 1,992 2,015 103,800
2017/09/05 2,017 2,022 2,005 2,009 133,600
2017/09/04 2,025 2,025 2,004 2,010 116,100
2017/09/01 2,023 2,036 2,013 2,030 181,300
2017/08/31 2,025 2,025 2,009 2,017 110,700
2017/08/30 2,019 2,022 2,006 2,020 145,200
2017/08/29 2,012 2,016 2,003 2,011 107,400
2017/08/28 2,000 2,017 2,000 2,015 134,300
2017/08/25 1,949 1,995 1,947 1,994 145,200
2017/08/24 1,947 1,948 1,932 1,939 80,600
2017/08/23 1,963 1,963 1,937 1,947 119,100
2017/08/22 1,933 1,954 1,923 1,950 96,500
2017/08/21 1,959 1,959 1,939 1,951 81,700
2017/08/18 1,953 1,960 1,938 1,951 95,900
2017/08/17 1,983 1,993 1,965 1,978 88,200
2017/08/16 1,960 1,984 1,960 1,983 102,800
2017/08/15 1,963 1,974 1,953 1,964 109,700
2017/08/14 1,953 1,963 1,939 1,957 149,100
2017/08/10 1,959 1,967 1,927 1,953 235,600
2017/08/09 1,955 1,965 1,931 1,960 305,500
2017/08/08 2,043 2,059 1,995 2,005 226,500
2017/08/07 2,000 2,038 1,980 2,038 387,500
2017/08/04 1,949 1,949 1,915 1,934 83,900
2017/08/03 1,940 1,943 1,912 1,927 100,100
2017/08/02 1,925 1,947 1,913 1,940 102,100
2017/08/01 1,920 1,929 1,910 1,923 95,400
2017/07/31 1,934 1,945 1,921 1,924 83,900
2017/07/28 1,956 1,956 1,929 1,940 129,500
2017/07/27 1,959 1,972 1,951 1,958 92,600
2017/07/26 1,967 1,970 1,937 1,953 107,600
2017/07/25 2,018 2,018 1,973 1,975 103,900
2017/07/24 2,005 2,015 1,990 2,014 150,400
2017/07/21 2,011 2,016 2,001 2,007 159,200
2017/07/20 2,019 2,027 2,010 2,011 126,700
2017/07/19 2,030 2,039 2,018 2,024 201,700
2017/07/18 2,048 2,050 2,032 2,040 138,800
2017/07/14 2,057 2,067 2,043 2,054 163,900
2017/07/13 2,055 2,066 2,049 2,056 164,800
2017/07/12 2,090 2,092 2,035 2,051 563,500
2017/07/11 2,093 2,113 2,087 2,108 178,900
2017/07/10 2,115 2,115 2,085 2,105 199,600
2017/07/07 2,103 2,124 2,099 2,104 235,500
2017/07/06 2,112 2,123 2,097 2,103 222,100
2017/07/05 2,098 2,112 2,088 2,108 226,500
2017/07/04 2,114 2,123 2,095 2,099 272,700
2017/07/03 2,081 2,111 2,078 2,102 336,700
2017/06/30 2,057 2,090 2,043 2,080 253,000
2017/06/29 2,080 2,082 2,058 2,081 249,300
2017/06/28 2,039 2,079 2,020 2,073 360,400
2017/06/27 2,018 2,038 2,011 2,031 281,200
2017/06/26 1,989 2,018 1,985 2,012 480,500
2017/06/23 1,989 1,998 1,972 1,989 311,200
2017/06/22 1,965 1,993 1,965 1,989 296,700
2017/06/21 1,967 1,988 1,950 1,965 378,600
2017/06/20 1,927 1,988 1,927 1,967 719,200
2017/06/19 1,909 1,940 1,880 1,925 1,020,400
2017/06/16 1,740 1,752 1,726 1,733 306,700
2017/06/15 1,729 1,750 1,725 1,732 110,000
2017/06/14 1,742 1,753 1,724 1,724 101,500
2017/06/13 1,742 1,752 1,733 1,741 62,200
2017/06/12 1,748 1,750 1,726 1,731 67,900
2017/06/09 1,747 1,761 1,740 1,748 115,600
2017/06/08 1,728 1,752 1,719 1,737 101,800
2017/06/07 1,730 1,731 1,709 1,723 105,400
2017/06/06 1,755 1,762 1,715 1,718 77,500
2017/06/05 1,743 1,763 1,724 1,752 85,600
2017/06/02 1,733 1,755 1,718 1,750 90,300
2017/06/01 1,701 1,728 1,701 1,727 52,600
2017/05/31 1,700 1,712 1,690 1,700 67,900
2017/05/30 1,726 1,726 1,698 1,713 76,900
2017/05/29 1,740 1,747 1,727 1,730 33,100
2017/05/26 1,787 1,787 1,741 1,742 52,600
2017/05/25 1,773 1,790 1,765 1,787 52,500
2017/05/24 1,770 1,778 1,766 1,775 48,000
2017/05/23 1,754 1,765 1,754 1,762 53,900
2017/05/22 1,750 1,760 1,744 1,756 39,400
2017/05/19 1,759 1,764 1,741 1,760 51,200
2017/05/18 1,739 1,759 1,733 1,759 70,400
2017/05/17 1,764 1,771 1,744 1,766 80,400
2017/05/16 1,731 1,776 1,719 1,774 128,500
2017/05/15 1,732 1,737 1,701 1,709 125,800
2017/05/12 1,757 1,766 1,740 1,757 59,400
2017/05/11 1,779 1,779 1,760 1,773 67,200
2017/05/10 1,770 1,779 1,751 1,774 72,900
2017/05/09 1,757 1,780 1,751 1,780 94,300
2017/05/08 1,728 1,761 1,727 1,751 157,800
2017/05/02 1,696 1,715 1,692 1,712 90,800
2017/05/01 1,677 1,690 1,653 1,690 75,200
2017/04/28 1,700 1,706 1,673 1,674 96,700
2017/04/27 1,690 1,696 1,679 1,691 93,800
2017/04/26 1,703 1,703 1,681 1,693 53,600
2017/04/25 1,685 1,695 1,677 1,687 47,700
2017/04/24 1,681 1,691 1,677 1,684 58,600
2017/04/21 1,655 1,666 1,649 1,662 71,900
2017/04/20 1,641 1,665 1,631 1,657 123,200
2017/04/19 1,636 1,653 1,635 1,644 123,100
2017/04/18 1,660 1,663 1,646 1,648 50,500
2017/04/17 1,621 1,656 1,621 1,647 55,100
2017/04/14 1,653 1,655 1,629 1,632 54,300
2017/04/13 1,660 1,671 1,648 1,663 82,300
2017/04/12 1,680 1,682 1,667 1,672 55,300
2017/04/11 1,682 1,700 1,682 1,690 55,900
2017/04/10 1,715 1,715 1,690 1,693 45,200
2017/04/07 1,701 1,712 1,689 1,692 84,700
2017/04/06 1,733 1,746 1,694 1,697 73,000
2017/04/05 1,744 1,757 1,716 1,737 72,200
2017/04/04 1,746 1,763 1,734 1,744 71,800
2017/04/03 1,780 1,780 1,732 1,760 69,600
2017/03/31 1,766 1,767 1,712 1,712 80,300
2017/03/30 1,808 1,816 1,756 1,758 57,600
2017/03/29 1,805 1,816 1,792 1,811 75,400
2017/03/28 1,802 1,827 1,792 1,826 158,700
2017/03/27 1,762 1,781 1,762 1,767 81,500
2017/03/24 1,772 1,782 1,759 1,779 76,800
2017/03/23 1,780 1,787 1,762 1,768 84,800
2017/03/22 1,799 1,799 1,782 1,784 86,200
2017/03/21 1,803 1,808 1,796 1,801 53,400
2017/03/17 1,819 1,819 1,807 1,816 71,600
2017/03/16 1,802 1,825 1,796 1,823 77,500
2017/03/15 1,816 1,816 1,800 1,804 46,400
2017/03/14 1,820 1,822 1,809 1,818 49,100
2017/03/13 1,807 1,823 1,807 1,817 64,800
2017/03/10 1,806 1,815 1,795 1,807 113,500
2017/03/09 1,787 1,789 1,772 1,789 41,500
2017/03/08 1,778 1,790 1,774 1,784 42,200
2017/03/07 1,783 1,792 1,775 1,791 37,400
2017/03/06 1,796 1,796 1,782 1,787 35,500
2017/03/03 1,800 1,802 1,787 1,795 52,300
2017/03/02 1,798 1,817 1,790 1,801 110,100
2017/03/01 1,768 1,779 1,754 1,778 118,600
2017/02/28 1,750 1,769 1,743 1,751 104,900
2017/02/27 1,748 1,749 1,730 1,743 72,200
2017/02/24 1,739 1,750 1,727 1,748 81,300
2017/02/23 1,729 1,739 1,721 1,739 78,500
2017/02/22 1,720 1,720 1,707 1,720 59,800
2017/02/21 1,706 1,720 1,705 1,718 74,400
2017/02/20 1,698 1,706 1,687 1,706 55,400
2017/02/17 1,692 1,698 1,679 1,692 66,300
2017/02/16 1,704 1,705 1,688 1,693 49,100
2017/02/15 1,703 1,708 1,692 1,694 77,900
2017/02/14 1,703 1,709 1,691 1,691 108,800
2017/02/13 1,702 1,712 1,689 1,695 131,900
2017/02/10 1,684 1,704 1,674 1,693 173,600
2017/02/09 1,689 1,709 1,671 1,671 327,400
2017/02/08 1,790 1,791 1,761 1,787 75,600
2017/02/07 1,779 1,790 1,772 1,787 46,100
2017/02/06 1,789 1,789 1,776 1,789 42,400
2017/02/03 1,773 1,786 1,766 1,777 51,500
2017/02/02 1,772 1,782 1,752 1,762 64,300
2017/02/01 1,766 1,774 1,753 1,773 47,600
2017/01/31 1,792 1,795 1,773 1,776 43,800
2017/01/30 1,810 1,810 1,790 1,807 40,200
2017/01/27 1,810 1,816 1,798 1,812 90,100
2017/01/26 1,776 1,805 1,766 1,805 75,000
2017/01/25 1,769 1,770 1,745 1,762 60,200
2017/01/24 1,740 1,749 1,732 1,742 54,100
2017/01/23 1,769 1,769 1,745 1,748 54,500
2017/01/20 1,780 1,791 1,758 1,784 69,600
2017/01/19 1,775 1,793 1,763 1,781 92,300
2017/01/18 1,760 1,768 1,739 1,757 63,600
2017/01/17 1,773 1,774 1,754 1,761 68,800
2017/01/16 1,796 1,800 1,767 1,782 61,800
2017/01/13 1,779 1,798 1,776 1,796 60,300
2017/01/12 1,805 1,809 1,775 1,777 80,400
2017/01/11 1,852 1,852 1,817 1,823 53,400
2017/01/10 1,831 1,852 1,822 1,835 89,800
2017/01/06 1,831 1,834 1,816 1,829 64,000
2017/01/05 1,820 1,828 1,810 1,825 72,700
2017/01/04 1,818 1,825 1,806 1,812 91,200

このページの先頭へ