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
2018/12/28 1,980 1,991 1,960 1,973 70,100
2018/12/27 1,927 1,988 1,923 1,975 121,400
2018/12/26 1,883 1,929 1,865 1,881 125,200
2018/12/25 1,936 1,936 1,859 1,879 172,400
2018/12/21 1,967 1,985 1,928 1,976 212,400
2018/12/20 2,005 2,014 1,945 1,959 213,000
2018/12/19 1,997 2,023 1,985 2,004 170,200
2018/12/18 2,000 2,010 1,992 1,997 199,600
2018/12/17 2,012 2,021 1,990 2,008 145,300
2018/12/14 1,999 2,031 1,993 2,008 123,100
2018/12/13 2,037 2,039 2,007 2,014 75,000
2018/12/12 1,963 2,027 1,963 2,020 108,400
2018/12/11 2,004 2,004 1,930 1,944 168,400
2018/12/10 2,016 2,023 1,999 2,009 81,100
2018/12/07 2,019 2,036 2,001 2,032 87,800
2018/12/06 2,003 2,018 1,981 2,011 133,200
2018/12/05 2,011 2,052 2,002 2,036 106,700
2018/12/04 2,103 2,105 2,031 2,033 140,400
2018/12/03 2,120 2,130 2,084 2,104 87,700
2018/11/30 2,069 2,119 2,058 2,104 111,300
2018/11/29 2,092 2,092 2,057 2,066 102,600
2018/11/28 2,078 2,092 2,059 2,086 76,200
2018/11/27 2,102 2,103 2,069 2,078 64,300
2018/11/26 2,109 2,111 2,077 2,102 60,800
2018/11/22 2,078 2,113 2,065 2,109 51,200
2018/11/21 2,075 2,094 2,058 2,077 90,700
2018/11/20 2,097 2,106 2,077 2,102 48,700
2018/11/19 2,074 2,100 2,064 2,097 72,100
2018/11/16 2,087 2,094 2,062 2,079 99,400
2018/11/15 2,070 2,092 2,064 2,089 49,800
2018/11/14 2,062 2,089 2,058 2,070 86,800
2018/11/13 2,074 2,079 2,050 2,062 87,500
2018/11/12 2,090 2,121 2,083 2,104 61,700
2018/11/09 2,074 2,112 2,074 2,093 80,000
2018/11/08 2,057 2,079 2,041 2,074 56,900
2018/11/07 2,030 2,061 2,017 2,027 93,000
2018/11/06 2,030 2,034 2,001 2,025 140,200
2018/11/05 2,030 2,033 1,926 2,005 482,300
2018/11/02 2,078 2,126 2,078 2,115 130,200
2018/11/01 2,096 2,112 2,072 2,078 74,700
2018/10/31 2,060 2,120 2,046 2,111 111,900
2018/10/30 2,012 2,073 2,009 2,073 317,300
2018/10/29 2,049 2,062 2,012 2,012 75,700
2018/10/26 2,090 2,092 2,025 2,036 97,500
2018/10/25 2,142 2,142 2,064 2,069 89,000
2018/10/24 2,206 2,233 2,170 2,180 87,200
2018/10/23 2,263 2,263 2,187 2,190 114,900
2018/10/22 2,259 2,298 2,232 2,281 85,300
2018/10/19 2,265 2,265 2,237 2,258 62,200
2018/10/18 2,273 2,280 2,255 2,261 99,700
2018/10/17 2,233 2,262 2,227 2,255 103,600
2018/10/16 2,173 2,215 2,161 2,215 119,100
2018/10/15 2,195 2,198 2,163 2,175 136,800
2018/10/12 2,282 2,291 2,221 2,223 124,900
2018/10/11 2,280 2,295 2,252 2,275 125,700
2018/10/10 2,290 2,328 2,270 2,314 105,400
2018/10/09 2,321 2,332 2,274 2,291 160,900
2018/10/05 2,367 2,377 2,343 2,354 75,200
2018/10/04 2,441 2,441 2,365 2,394 76,400
2018/10/03 2,489 2,497 2,441 2,441 73,300
2018/10/02 2,462 2,499 2,460 2,489 74,600
2018/10/01 2,493 2,505 2,466 2,473 56,800
2018/09/28 2,500 2,540 2,473 2,514 93,300
2018/09/27 2,519 2,541 2,483 2,494 82,900
2018/09/26 2,513 2,548 2,508 2,544 101,100
2018/09/25 2,452 2,558 2,450 2,556 233,200
2018/09/21 2,440 2,441 2,407 2,427 109,900
2018/09/20 2,462 2,462 2,405 2,419 81,400
2018/09/19 2,420 2,470 2,409 2,456 102,400
2018/09/18 2,372 2,410 2,341 2,405 74,300
2018/09/14 2,378 2,404 2,369 2,382 102,000
2018/09/13 2,336 2,384 2,335 2,357 43,700
2018/09/12 2,349 2,349 2,297 2,329 64,900
2018/09/11 2,344 2,356 2,326 2,352 45,500
2018/09/10 2,357 2,390 2,337 2,343 44,600
2018/09/07 2,358 2,379 2,335 2,359 45,900
2018/09/06 2,376 2,376 2,348 2,358 40,100
2018/09/05 2,416 2,416 2,365 2,377 49,100
2018/09/04 2,398 2,422 2,362 2,413 49,600
2018/09/03 2,382 2,395 2,359 2,392 50,900
2018/08/31 2,390 2,392 2,366 2,382 50,900
2018/08/30 2,478 2,478 2,391 2,401 69,300
2018/08/29 2,400 2,464 2,393 2,457 105,500
2018/08/28 2,410 2,426 2,386 2,390 69,800
2018/08/27 2,355 2,389 2,346 2,387 60,800
2018/08/24 2,368 2,388 2,335 2,341 55,600
2018/08/23 2,324 2,364 2,322 2,339 55,100
2018/08/22 2,325 2,331 2,314 2,314 47,400
2018/08/21 2,307 2,342 2,305 2,335 39,600
2018/08/20 2,315 2,320 2,296 2,307 79,300
2018/08/17 2,310 2,337 2,302 2,334 32,800
2018/08/16 2,333 2,345 2,306 2,310 78,400
2018/08/15 2,398 2,449 2,371 2,376 67,200
2018/08/14 2,372 2,427 2,372 2,426 40,500
2018/08/13 2,421 2,423 2,354 2,368 66,600
2018/08/10 2,469 2,479 2,425 2,435 70,800
2018/08/09 2,500 2,524 2,454 2,469 103,500
2018/08/08 2,553 2,567 2,514 2,514 135,800
2018/08/07 2,587 2,640 2,547 2,556 183,500
2018/08/06 2,484 2,677 2,484 2,632 367,200
2018/08/03 2,427 2,427 2,350 2,384 68,600
2018/08/02 2,403 2,442 2,385 2,421 89,500
2018/08/01 2,500 2,519 2,396 2,403 118,200
2018/07/31 2,404 2,544 2,337 2,472 563,500
2018/07/30 2,385 2,431 2,381 2,426 112,400
2018/07/27 2,343 2,416 2,334 2,400 162,800
2018/07/26 2,262 2,343 2,261 2,343 140,200
2018/07/25 2,288 2,288 2,251 2,254 45,500
2018/07/24 2,296 2,304 2,270 2,275 58,600
2018/07/23 2,302 2,311 2,283 2,291 38,400
2018/07/20 2,321 2,331 2,291 2,302 42,400
2018/07/19 2,354 2,354 2,318 2,321 48,900
2018/07/18 2,366 2,389 2,342 2,355 77,600
2018/07/17 2,318 2,358 2,303 2,357 92,200
2018/07/13 2,316 2,344 2,301 2,318 54,900
2018/07/12 2,304 2,345 2,304 2,307 84,700
2018/07/11 2,300 2,318 2,293 2,303 103,500
2018/07/10 2,325 2,335 2,304 2,304 96,000
2018/07/09 2,316 2,330 2,302 2,322 51,900
2018/07/06 2,321 2,327 2,311 2,315 90,300
2018/07/05 2,343 2,356 2,318 2,322 56,400
2018/07/04 2,311 2,357 2,311 2,347 47,400
2018/07/03 2,315 2,332 2,306 2,324 70,300
2018/07/02 2,384 2,384 2,315 2,315 77,000
2018/06/29 2,387 2,402 2,359 2,397 52,200
2018/06/28 2,413 2,413 2,374 2,388 58,900
2018/06/27 2,351 2,419 2,351 2,412 88,100
2018/06/26 2,330 2,355 2,308 2,346 60,300
2018/06/25 2,349 2,354 2,320 2,330 89,200
2018/06/22 2,357 2,369 2,307 2,345 190,600
2018/06/21 2,355 2,384 2,327 2,357 112,500
2018/06/20 2,383 2,400 2,346 2,355 104,000
2018/06/19 2,409 2,430 2,375 2,380 121,400
2018/06/18 2,389 2,478 2,340 2,388 254,600
2018/06/15 2,284 2,321 2,278 2,295 100,300
2018/06/14 2,302 2,302 2,269 2,280 42,600
2018/06/13 2,285 2,329 2,285 2,311 45,800
2018/06/12 2,270 2,294 2,267 2,278 30,300
2018/06/11 2,269 2,282 2,240 2,274 43,900
2018/06/08 2,259 2,286 2,253 2,262 82,100
2018/06/07 2,320 2,320 2,268 2,275 51,900
2018/06/06 2,258 2,316 2,254 2,308 48,000
2018/06/05 2,282 2,310 2,274 2,308 33,800
2018/06/04 2,295 2,300 2,275 2,291 52,500
2018/06/01 2,242 2,289 2,234 2,277 56,900
2018/05/31 2,226 2,250 2,203 2,244 74,900
2018/05/30 2,251 2,255 2,225 2,226 42,500
2018/05/29 2,275 2,294 2,260 2,282 31,600
2018/05/28 2,322 2,322 2,263 2,275 44,100
2018/05/25 2,296 2,339 2,296 2,311 55,600
2018/05/24 2,293 2,355 2,293 2,341 73,400
2018/05/23 2,272 2,299 2,272 2,285 58,400
2018/05/22 2,294 2,304 2,265 2,268 71,400
2018/05/21 2,333 2,348 2,307 2,316 44,200
2018/05/18 2,369 2,373 2,340 2,343 55,600
2018/05/17 2,380 2,396 2,365 2,369 50,300
2018/05/16 2,348 2,387 2,340 2,374 90,100
2018/05/15 2,342 2,355 2,328 2,349 92,300
2018/05/14 2,271 2,347 2,258 2,331 120,600
2018/05/11 2,320 2,348 2,314 2,348 83,200
2018/05/10 2,285 2,341 2,279 2,326 92,500
2018/05/09 2,307 2,310 2,251 2,269 64,400
2018/05/08 2,250 2,309 2,230 2,307 126,200
2018/05/07 2,236 2,239 2,200 2,233 38,900
2018/05/02 2,240 2,240 2,199 2,231 30,900
2018/05/01 2,251 2,251 2,228 2,239 34,300
2018/04/27 2,248 2,261 2,230 2,249 63,600
2018/04/26 2,216 2,235 2,192 2,231 55,000
2018/04/25 2,200 2,241 2,198 2,221 96,900
2018/04/24 2,200 2,220 2,185 2,213 87,200
2018/04/23 2,200 2,202 2,178 2,194 28,300
2018/04/20 2,181 2,203 2,181 2,192 44,100
2018/04/19 2,198 2,203 2,170 2,191 59,300
2018/04/18 2,194 2,208 2,183 2,202 48,500
2018/04/17 2,200 2,207 2,185 2,194 45,500
2018/04/16 2,155 2,191 2,137 2,188 43,600
2018/04/13 2,176 2,182 2,123 2,135 62,800
2018/04/12 2,182 2,194 2,159 2,165 55,200
2018/04/11 2,217 2,217 2,162 2,186 71,200
2018/04/10 2,200 2,236 2,186 2,208 116,200
2018/04/09 2,189 2,230 2,189 2,209 95,400
2018/04/06 2,168 2,187 2,140 2,181 88,600
2018/04/05 2,162 2,180 2,148 2,166 73,800
2018/04/04 2,103 2,149 2,095 2,144 96,700
2018/04/03 2,096 2,122 2,079 2,115 62,700
2018/04/02 2,129 2,139 2,101 2,107 57,000
2018/03/30 2,160 2,160 2,105 2,128 58,300
2018/03/29 2,130 2,142 2,088 2,130 111,700
2018/03/28 2,086 2,122 2,064 2,120 111,500
2018/03/27 2,034 2,120 2,029 2,119 195,600
2018/03/26 2,009 2,022 1,998 2,019 198,400
2018/03/23 2,001 2,026 2,001 2,009 191,200
2018/03/22 2,029 2,044 2,005 2,042 98,900
2018/03/20 2,020 2,035 2,004 2,021 90,300
2018/03/19 2,017 2,026 2,001 2,021 60,400
2018/03/16 2,059 2,059 2,022 2,024 74,100
2018/03/15 2,075 2,075 2,033 2,041 46,600
2018/03/14 2,084 2,084 2,047 2,060 78,300
2018/03/13 2,040 2,089 2,036 2,087 64,100
2018/03/12 2,049 2,049 2,027 2,040 48,200
2018/03/09 2,050 2,050 2,011 2,025 127,500
2018/03/08 2,062 2,062 2,009 2,018 39,300
2018/03/07 2,021 2,052 2,012 2,019 51,800
2018/03/06 2,034 2,050 2,018 2,023 55,200
2018/03/05 2,018 2,033 2,006 2,021 56,800
2018/03/02 2,046 2,061 2,010 2,020 91,000
2018/03/01 2,091 2,097 2,071 2,078 103,400
2018/02/28 2,112 2,130 2,096 2,096 79,600
2018/02/27 2,150 2,150 2,116 2,127 47,400
2018/02/26 2,130 2,147 2,125 2,141 43,100
2018/02/23 2,117 2,117 2,093 2,108 54,500
2018/02/22 2,091 2,112 2,075 2,109 96,000
2018/02/21 2,140 2,153 2,104 2,110 73,800
2018/02/20 2,107 2,154 2,107 2,148 69,500
2018/02/19 2,145 2,150 2,100 2,106 53,000
2018/02/16 2,075 2,121 2,075 2,106 65,200
2018/02/15 2,060 2,076 2,049 2,070 80,500
2018/02/14 2,063 2,080 2,038 2,059 84,600
2018/02/13 2,115 2,120 2,055 2,065 130,800
2018/02/09 2,081 2,117 2,081 2,098 102,100
2018/02/08 2,134 2,180 2,096 2,144 149,900
2018/02/07 2,100 2,259 2,100 2,141 314,900
2018/02/06 2,035 2,053 1,982 2,010 215,700
2018/02/05 2,135 2,146 2,097 2,106 148,800
2018/02/02 2,181 2,187 2,142 2,165 113,300
2018/02/01 2,191 2,213 2,182 2,202 81,700
2018/01/31 2,220 2,246 2,194 2,194 79,600
2018/01/30 2,239 2,246 2,217 2,224 69,900
2018/01/29 2,234 2,265 2,234 2,241 73,000
2018/01/26 2,264 2,271 2,224 2,226 66,100
2018/01/25 2,297 2,298 2,245 2,247 60,700
2018/01/24 2,295 2,306 2,284 2,288 37,400
2018/01/23 2,300 2,318 2,290 2,296 51,400
2018/01/22 2,292 2,295 2,268 2,294 64,700
2018/01/19 2,273 2,304 2,264 2,289 131,500
2018/01/18 2,292 2,298 2,265 2,270 153,600
2018/01/17 2,302 2,305 2,270 2,294 108,400
2018/01/16 2,312 2,314 2,296 2,313 60,200
2018/01/15 2,310 2,318 2,290 2,312 62,800
2018/01/12 2,319 2,319 2,292 2,304 88,600
2018/01/11 2,295 2,327 2,277 2,327 112,800
2018/01/10 2,240 2,348 2,222 2,308 452,000
2018/01/09 2,210 2,214 2,176 2,184 46,900
2018/01/05 2,214 2,219 2,174 2,193 64,800
2018/01/04 2,182 2,208 2,180 2,207 58,000

このページの先頭へ