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
2019/12/30 2,131 2,131 2,101 2,104 46,100
2019/12/27 2,132 2,146 2,121 2,137 42,200
2019/12/26 2,111 2,121 2,088 2,119 43,300
2019/12/25 2,125 2,127 2,103 2,104 36,700
2019/12/24 2,100 2,127 2,100 2,109 41,500
2019/12/23 2,082 2,100 2,077 2,086 36,800
2019/12/20 2,098 2,105 2,073 2,078 77,900
2019/12/19 2,073 2,107 2,069 2,105 50,100
2019/12/18 2,122 2,122 2,074 2,082 58,700
2019/12/17 2,119 2,120 2,095 2,116 67,700
2019/12/16 2,124 2,124 2,109 2,114 34,500
2019/12/13 2,123 2,143 2,114 2,123 80,000
2019/12/12 2,100 2,115 2,088 2,088 51,700
2019/12/11 2,157 2,157 2,117 2,124 40,100
2019/12/10 2,182 2,190 2,147 2,150 41,100
2019/12/09 2,155 2,175 2,143 2,172 63,500
2019/12/06 2,144 2,165 2,140 2,155 47,500
2019/12/05 2,170 2,188 2,145 2,172 73,200
2019/12/04 2,092 2,178 2,083 2,170 108,400
2019/12/03 2,152 2,157 2,029 2,104 185,900
2019/12/02 2,160 2,183 2,160 2,178 49,500
2019/11/29 2,163 2,174 2,146 2,160 64,300
2019/11/28 2,166 2,166 2,130 2,151 66,700
2019/11/27 2,144 2,176 2,140 2,158 67,700
2019/11/26 2,187 2,188 2,124 2,127 94,200
2019/11/25 2,148 2,169 2,144 2,160 58,300
2019/11/22 2,144 2,146 2,123 2,131 47,700
2019/11/21 2,130 2,137 2,091 2,125 52,000
2019/11/20 2,110 2,124 2,093 2,115 28,900
2019/11/19 2,064 2,102 2,064 2,090 40,500
2019/11/18 2,071 2,090 2,055 2,077 43,400
2019/11/15 2,073 2,094 2,072 2,080 44,700
2019/11/14 2,070 2,088 2,042 2,057 49,400
2019/11/13 2,113 2,124 2,076 2,076 144,600
2019/11/12 2,137 2,137 2,109 2,110 73,800
2019/11/11 2,132 2,146 2,121 2,139 61,000
2019/11/08 2,140 2,140 2,094 2,132 122,200
2019/11/07 2,139 2,139 2,102 2,124 75,200
2019/11/06 2,100 2,113 2,065 2,106 78,300
2019/11/05 2,060 2,129 2,030 2,107 150,300
2019/11/01 2,060 2,071 2,027 2,037 63,000
2019/10/31 2,040 2,058 2,034 2,050 70,200
2019/10/30 2,014 2,050 2,000 2,045 184,300
2019/10/29 2,015 2,022 2,002 2,020 87,200
2019/10/28 1,993 2,002 1,976 1,991 81,500
2019/10/25 1,984 1,995 1,969 1,993 94,800
2019/10/24 1,986 1,992 1,963 1,984 65,000
2019/10/23 1,944 1,966 1,926 1,966 52,600
2019/10/21 1,945 1,949 1,926 1,931 35,500
2019/10/18 1,946 1,974 1,940 1,945 53,600
2019/10/17 1,951 1,954 1,932 1,950 61,100
2019/10/16 1,957 1,968 1,937 1,949 85,500
2019/10/15 1,925 1,938 1,918 1,930 61,400
2019/10/11 1,908 1,915 1,892 1,895 72,100
2019/10/10 1,895 1,905 1,868 1,900 67,200
2019/10/09 1,892 1,906 1,882 1,895 71,500
2019/10/08 1,896 1,911 1,885 1,906 76,200
2019/10/07 1,863 1,885 1,859 1,885 50,200
2019/10/04 1,860 1,873 1,840 1,871 71,200
2019/10/03 1,873 1,873 1,849 1,861 57,100
2019/10/02 1,905 1,926 1,894 1,904 65,000
2019/10/01 1,891 1,923 1,891 1,912 61,000
2019/09/30 1,883 1,899 1,876 1,898 94,500
2019/09/27 1,947 1,952 1,884 1,906 112,900
2019/09/26 1,966 1,995 1,956 1,963 210,300
2019/09/25 1,952 1,965 1,937 1,961 93,200
2019/09/24 1,958 1,991 1,954 1,957 131,400
2019/09/20 1,940 1,955 1,921 1,951 119,200
2019/09/19 1,920 1,944 1,920 1,936 106,300
2019/09/18 1,949 1,953 1,893 1,905 132,300
2019/09/17 1,924 1,969 1,922 1,949 164,100
2019/09/13 1,896 1,918 1,884 1,916 145,300
2019/09/12 1,896 1,906 1,880 1,892 113,800
2019/09/11 1,870 1,894 1,857 1,893 120,200
2019/09/10 1,878 1,897 1,871 1,884 97,300
2019/09/09 1,850 1,885 1,845 1,885 56,900
2019/09/06 1,868 1,868 1,842 1,850 49,200
2019/09/05 1,840 1,877 1,832 1,860 69,800
2019/09/04 1,832 1,842 1,825 1,835 57,000
2019/09/03 1,835 1,852 1,832 1,843 35,400
2019/09/02 1,850 1,853 1,834 1,840 62,500
2019/08/30 1,848 1,869 1,840 1,864 64,700
2019/08/29 1,826 1,831 1,809 1,830 57,200
2019/08/28 1,840 1,842 1,813 1,825 71,400
2019/08/27 1,859 1,867 1,842 1,848 77,300
2019/08/26 1,805 1,867 1,805 1,847 107,600
2019/08/23 1,869 1,879 1,852 1,857 40,000
2019/08/22 1,857 1,869 1,846 1,864 65,400
2019/08/21 1,850 1,880 1,843 1,862 90,900
2019/08/20 1,853 1,882 1,850 1,878 44,100
2019/08/19 1,850 1,860 1,842 1,856 45,500
2019/08/16 1,825 1,841 1,815 1,834 39,700
2019/08/15 1,810 1,834 1,804 1,830 73,400
2019/08/14 1,862 1,870 1,833 1,854 87,200
2019/08/13 1,884 1,884 1,831 1,842 103,600
2019/08/09 1,914 1,925 1,893 1,894 65,200
2019/08/08 1,895 1,902 1,870 1,901 113,200
2019/08/07 1,914 1,916 1,901 1,901 66,100
2019/08/06 1,900 1,930 1,872 1,926 165,400
2019/08/05 1,988 2,035 1,917 1,941 277,500
2019/08/02 1,971 2,013 1,970 1,977 139,000
2019/08/01 1,984 2,002 1,962 1,997 65,800
2019/07/31 1,983 2,006 1,960 1,983 459,800
2019/07/30 2,001 2,016 1,990 2,011 137,100
2019/07/29 2,011 2,016 1,974 1,986 144,200
2019/07/26 2,011 2,011 1,982 2,001 172,500
2019/07/25 2,040 2,040 2,010 2,014 64,400
2019/07/24 2,073 2,073 2,034 2,042 53,100
2019/07/23 2,060 2,087 2,050 2,076 37,800
2019/07/22 2,056 2,080 2,045 2,070 84,700
2019/07/19 2,011 2,080 2,005 2,077 102,700
2019/07/18 2,033 2,038 2,015 2,020 130,100
2019/07/17 2,078 2,080 2,036 2,052 88,600
2019/07/16 2,085 2,097 2,041 2,092 141,300
2019/07/12 2,107 2,115 2,090 2,097 55,800
2019/07/11 2,124 2,131 2,110 2,114 60,700
2019/07/10 2,100 2,127 2,078 2,124 91,000
2019/07/09 2,139 2,145 2,110 2,117 58,500
2019/07/08 2,166 2,166 2,118 2,124 88,000
2019/07/05 2,167 2,171 2,146 2,170 50,300
2019/07/04 2,188 2,200 2,170 2,177 42,000
2019/07/03 2,191 2,200 2,172 2,179 70,100
2019/07/02 2,220 2,244 2,194 2,202 75,300
2019/07/01 2,194 2,217 2,175 2,214 66,300
2019/06/28 2,189 2,198 2,156 2,156 97,700
2019/06/27 2,236 2,241 2,193 2,197 123,700
2019/06/26 2,240 2,248 2,220 2,241 214,400
2019/06/25 2,216 2,249 2,214 2,238 173,700
2019/06/24 2,226 2,248 2,219 2,232 82,000
2019/06/21 2,246 2,246 2,217 2,225 139,400
2019/06/20 2,255 2,275 2,236 2,246 143,000
2019/06/19 2,234 2,248 2,223 2,245 167,000
2019/06/18 2,194 2,218 2,187 2,192 196,100
2019/06/17 2,174 2,194 2,161 2,164 200,800
2019/06/14 2,119 2,131 2,088 2,127 165,400
2019/06/13 2,121 2,134 2,108 2,124 166,400
2019/06/12 2,140 2,153 2,131 2,131 138,400
2019/06/11 2,129 2,141 2,118 2,141 93,000
2019/06/10 2,117 2,138 2,104 2,135 116,500
2019/06/07 2,106 2,119 2,099 2,117 102,100
2019/06/06 2,106 2,119 2,089 2,101 95,500
2019/06/05 2,090 2,110 2,080 2,106 124,800
2019/06/04 2,058 2,059 2,018 2,055 99,400
2019/06/03 1,993 2,012 1,986 2,008 118,500
2019/05/31 2,044 2,053 2,023 2,028 113,100
2019/05/30 2,067 2,076 2,046 2,053 117,600
2019/05/29 2,045 2,094 2,045 2,084 97,400
2019/05/28 2,085 2,085 2,042 2,072 152,400
2019/05/27 2,085 2,095 2,069 2,076 94,000
2019/05/24 2,038 2,086 2,034 2,085 45,300
2019/05/23 2,040 2,069 2,036 2,059 63,800
2019/05/22 2,015 2,047 2,007 2,041 77,700
2019/05/21 2,013 2,035 2,008 2,026 62,200
2019/05/20 2,037 2,037 2,016 2,025 40,200
2019/05/17 2,029 2,036 2,009 2,036 48,300
2019/05/16 1,997 2,009 1,977 2,007 64,600
2019/05/15 2,015 2,015 1,976 2,003 55,100
2019/05/14 1,989 2,040 1,976 2,021 92,500
2019/05/13 1,920 2,068 1,912 2,039 254,300
2019/05/10 1,863 1,934 1,863 1,880 154,200
2019/05/09 1,905 1,910 1,872 1,873 94,900
2019/05/08 1,922 1,928 1,904 1,915 71,100
2019/05/07 1,946 1,965 1,932 1,955 88,000
2019/04/26 1,976 1,984 1,960 1,965 61,700
2019/04/25 1,962 1,977 1,946 1,974 50,700
2019/04/24 1,970 1,990 1,960 1,963 81,300
2019/04/23 1,939 1,964 1,935 1,953 51,900
2019/04/22 1,929 1,949 1,922 1,939 28,700
2019/04/19 1,936 1,937 1,918 1,929 67,300
2019/04/18 1,947 1,952 1,916 1,922 134,800
2019/04/17 1,980 1,980 1,953 1,970 88,600
2019/04/16 1,990 2,005 1,981 1,984 80,000
2019/04/15 1,988 2,000 1,974 1,998 78,100
2019/04/12 1,974 1,977 1,943 1,964 73,300
2019/04/11 1,985 1,992 1,964 1,976 91,100
2019/04/10 1,957 1,984 1,945 1,980 128,400
2019/04/09 1,986 1,986 1,951 1,969 99,600
2019/04/08 1,985 1,990 1,965 1,975 61,100
2019/04/05 1,985 1,997 1,977 1,984 76,100
2019/04/04 1,961 1,980 1,953 1,976 52,400
2019/04/03 1,950 1,965 1,933 1,961 52,300
2019/04/02 1,971 1,980 1,942 1,948 108,600
2019/04/01 1,935 1,965 1,932 1,961 106,200
2019/03/29 1,907 1,916 1,901 1,913 83,100
2019/03/28 1,889 1,904 1,861 1,899 150,600
2019/03/27 1,903 1,911 1,892 1,906 121,200
2019/03/26 1,858 1,896 1,851 1,893 245,100
2019/03/25 1,862 1,868 1,844 1,849 193,100
2019/03/22 1,901 1,901 1,871 1,879 165,500
2019/03/20 1,911 1,928 1,903 1,911 111,100
2019/03/19 1,923 1,923 1,887 1,917 109,800
2019/03/18 1,900 1,928 1,892 1,928 113,300
2019/03/15 1,887 1,895 1,873 1,885 157,900
2019/03/14 1,880 1,884 1,864 1,879 123,500
2019/03/13 1,888 1,904 1,866 1,880 107,400
2019/03/12 1,887 1,897 1,872 1,894 130,700
2019/03/11 1,876 1,879 1,857 1,875 105,900
2019/03/08 1,895 1,902 1,873 1,876 123,500
2019/03/07 1,919 1,924 1,905 1,922 102,400
2019/03/06 1,932 1,936 1,914 1,931 101,200
2019/03/05 1,912 1,932 1,893 1,932 150,300
2019/03/04 1,930 1,939 1,914 1,921 107,600
2019/03/01 1,896 1,912 1,882 1,908 77,400
2019/02/28 1,887 1,923 1,867 1,899 89,700
2019/02/27 1,851 1,900 1,846 1,893 118,100
2019/02/26 1,860 1,865 1,842 1,854 82,600
2019/02/25 1,887 1,887 1,861 1,863 84,200
2019/02/22 1,893 1,895 1,862 1,877 105,800
2019/02/21 1,911 1,920 1,886 1,908 98,400
2019/02/20 1,908 1,912 1,892 1,899 74,500
2019/02/19 1,918 1,918 1,898 1,910 54,400
2019/02/18 1,934 1,934 1,905 1,919 68,000
2019/02/15 1,915 1,916 1,880 1,894 56,300
2019/02/14 1,915 1,928 1,906 1,915 76,600
2019/02/13 1,935 1,946 1,913 1,915 56,600
2019/02/12 1,908 1,926 1,901 1,925 63,300
2019/02/08 1,889 1,903 1,860 1,900 181,200
2019/02/07 1,920 1,920 1,893 1,906 128,000
2019/02/06 1,941 2,025 1,916 1,920 194,100
2019/02/05 1,852 1,899 1,852 1,873 101,900
2019/02/04 1,805 1,849 1,805 1,848 88,400
2019/02/01 1,805 1,827 1,801 1,809 81,700
2019/01/31 1,822 1,836 1,790 1,799 208,100
2019/01/30 1,831 1,841 1,803 1,807 151,700
2019/01/29 1,828 1,843 1,802 1,841 116,700
2019/01/28 1,845 1,854 1,823 1,836 95,400
2019/01/25 1,869 1,883 1,842 1,846 108,300
2019/01/24 1,892 1,892 1,858 1,863 129,400
2019/01/23 1,931 1,931 1,898 1,903 91,900
2019/01/22 1,973 1,983 1,946 1,953 114,500
2019/01/21 1,949 1,970 1,940 1,954 97,800
2019/01/18 1,943 1,967 1,925 1,949 67,700
2019/01/17 1,929 1,947 1,902 1,945 139,700
2019/01/16 1,938 1,960 1,917 1,928 117,000
2019/01/15 1,928 1,936 1,895 1,932 148,000
2019/01/11 1,945 1,948 1,925 1,941 107,000
2019/01/10 1,955 1,971 1,937 1,941 103,400
2019/01/09 1,957 1,978 1,943 1,956 103,900
2019/01/08 1,953 1,955 1,921 1,951 162,700
2019/01/07 2,000 2,000 1,935 1,949 101,900
2019/01/04 1,933 1,944 1,895 1,929 118,200

このページの先頭へ