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
2020/12/30 1,918 1,918 1,896 1,901 38,300
2020/12/29 1,918 1,928 1,903 1,928 48,000
2020/12/28 1,915 1,927 1,898 1,907 53,000
2020/12/25 1,918 1,918 1,903 1,911 58,800
2020/12/24 1,906 1,910 1,892 1,904 68,700
2020/12/23 1,905 1,911 1,894 1,901 91,200
2020/12/22 1,911 1,911 1,894 1,895 57,300
2020/12/21 1,910 1,917 1,894 1,911 34,400
2020/12/18 1,901 1,914 1,895 1,914 54,200
2020/12/17 1,904 1,912 1,890 1,901 66,100
2020/12/16 1,917 1,918 1,899 1,899 72,500
2020/12/15 1,913 1,933 1,910 1,913 39,700
2020/12/14 1,921 1,948 1,915 1,931 50,500
2020/12/11 1,911 1,923 1,900 1,920 76,500
2020/12/10 1,918 1,918 1,905 1,917 27,600
2020/12/09 1,902 1,918 1,896 1,918 32,500
2020/12/08 1,878 1,905 1,862 1,896 62,200
2020/12/07 1,862 1,891 1,860 1,885 84,200
2020/12/04 1,854 1,879 1,851 1,877 57,400
2020/12/03 1,870 1,883 1,848 1,854 68,500
2020/12/02 1,878 1,891 1,865 1,875 101,400
2020/12/01 1,872 1,899 1,856 1,878 57,000
2020/11/30 1,960 1,960 1,868 1,868 98,500
2020/11/27 1,899 1,950 1,895 1,932 120,200
2020/11/26 1,866 1,900 1,859 1,881 46,200
2020/11/25 1,914 1,914 1,872 1,875 53,600
2020/11/24 1,917 1,924 1,875 1,890 71,800
2020/11/20 1,877 1,891 1,866 1,868 79,600
2020/11/19 1,890 1,917 1,890 1,904 41,300
2020/11/18 1,901 1,925 1,893 1,908 52,600
2020/11/17 1,928 1,937 1,901 1,924 59,900
2020/11/16 1,963 1,963 1,929 1,938 67,700
2020/11/13 1,967 1,967 1,921 1,924 29,900
2020/11/12 1,968 1,970 1,940 1,967 43,000
2020/11/11 1,974 1,977 1,942 1,967 63,200
2020/11/10 1,914 1,954 1,914 1,937 78,700
2020/11/09 1,910 1,929 1,892 1,920 55,300
2020/11/06 1,957 1,957 1,909 1,910 71,200
2020/11/05 1,867 1,963 1,845 1,961 173,500
2020/11/04 1,915 1,915 1,877 1,888 74,000
2020/11/02 1,864 1,899 1,856 1,869 55,300
2020/10/30 1,854 1,873 1,837 1,852 50,000
2020/10/29 1,827 1,865 1,827 1,854 25,900
2020/10/28 1,832 1,846 1,822 1,845 40,900
2020/10/27 1,836 1,870 1,826 1,847 27,200
2020/10/26 1,839 1,855 1,833 1,843 26,600
2020/10/23 1,845 1,866 1,839 1,840 29,200
2020/10/22 1,876 1,876 1,841 1,841 41,800
2020/10/21 1,850 1,895 1,850 1,876 29,900
2020/10/20 1,887 1,887 1,847 1,847 47,000
2020/10/19 1,878 1,910 1,878 1,886 35,200
2020/10/16 1,890 1,899 1,871 1,874 29,400
2020/10/15 1,922 1,934 1,896 1,900 38,100
2020/10/14 1,957 1,977 1,937 1,941 24,900
2020/10/13 1,987 1,987 1,957 1,968 31,800
2020/10/12 1,988 1,994 1,961 1,989 31,900
2020/10/09 2,004 2,005 1,968 1,975 31,500
2020/10/08 2,009 2,017 1,996 2,004 41,900
2020/10/07 1,999 2,004 1,977 1,991 35,700
2020/10/06 1,991 2,013 1,973 2,009 25,400
2020/10/05 1,984 2,018 1,982 1,992 38,500
2020/10/02 2,010 2,033 1,950 1,963 45,100
2020/09/30 2,070 2,078 2,009 2,010 48,100
2020/09/29 2,069 2,080 2,020 2,066 89,000
2020/09/28 2,056 2,090 2,039 2,090 254,000
2020/09/25 2,074 2,098 2,032 2,036 153,400
2020/09/24 2,056 2,085 2,056 2,057 62,300
2020/09/23 2,049 2,076 2,048 2,063 73,500
2020/09/18 2,053 2,067 2,026 2,064 80,500
2020/09/17 2,074 2,074 2,020 2,048 43,800
2020/09/16 2,028 2,069 2,025 2,068 47,700
2020/09/15 2,057 2,057 2,015 2,015 32,200
2020/09/14 2,036 2,065 2,033 2,053 48,200
2020/09/11 2,017 2,029 1,980 2,029 76,200
2020/09/10 1,990 2,016 1,990 2,005 69,300
2020/09/09 1,960 1,987 1,960 1,981 53,100
2020/09/08 1,960 1,988 1,954 1,988 47,100
2020/09/07 1,948 1,985 1,937 1,960 41,000
2020/09/04 1,928 1,965 1,919 1,955 32,900
2020/09/03 1,967 1,967 1,931 1,943 49,300
2020/09/02 1,975 1,975 1,945 1,956 27,600
2020/09/01 1,967 1,999 1,962 1,975 27,000
2020/08/31 1,972 1,987 1,944 1,960 43,400
2020/08/28 1,954 1,997 1,934 1,952 63,800
2020/08/27 1,946 1,950 1,929 1,950 20,400
2020/08/26 1,947 1,961 1,934 1,946 22,000
2020/08/25 1,966 1,967 1,947 1,958 24,900
2020/08/24 1,931 1,951 1,920 1,951 21,400
2020/08/21 1,928 1,951 1,918 1,937 15,200
2020/08/20 1,931 1,937 1,910 1,917 30,900
2020/08/19 1,963 1,963 1,946 1,949 16,100
2020/08/18 1,962 1,991 1,962 1,968 29,400
2020/08/17 1,989 1,989 1,959 1,970 15,900
2020/08/14 1,990 2,010 1,985 1,992 39,500
2020/08/13 1,972 1,996 1,957 1,987 51,100
2020/08/12 1,930 1,969 1,918 1,968 48,400
2020/08/11 1,883 1,933 1,883 1,925 43,200
2020/08/07 1,890 1,892 1,860 1,874 35,200
2020/08/06 1,900 1,907 1,887 1,895 39,300
2020/08/05 1,950 1,950 1,900 1,900 50,700
2020/08/04 1,920 1,946 1,920 1,933 50,400
2020/08/03 1,880 1,912 1,880 1,912 31,200
2020/07/31 1,930 1,930 1,864 1,867 54,400
2020/07/30 1,931 1,944 1,926 1,938 32,600
2020/07/29 1,949 1,950 1,925 1,928 36,200
2020/07/28 1,942 1,954 1,917 1,930 37,500
2020/07/27 1,899 1,934 1,892 1,932 39,300
2020/07/22 1,942 1,942 1,908 1,908 37,700
2020/07/21 1,914 1,943 1,908 1,940 69,100
2020/07/20 1,898 1,917 1,881 1,914 20,100
2020/07/17 1,902 1,908 1,879 1,898 31,800
2020/07/16 1,950 1,950 1,902 1,902 30,400
2020/07/15 1,928 1,937 1,909 1,937 38,000
2020/07/14 1,928 1,934 1,903 1,904 27,400
2020/07/13 1,900 1,932 1,888 1,931 47,100
2020/07/10 1,886 1,906 1,872 1,872 51,100
2020/07/09 1,875 1,906 1,867 1,895 62,300
2020/07/08 1,911 1,922 1,866 1,866 109,600
2020/07/07 1,941 1,942 1,912 1,932 66,800
2020/07/06 1,968 1,971 1,940 1,956 61,000
2020/07/03 1,965 1,977 1,961 1,965 28,600
2020/07/02 1,954 1,981 1,951 1,965 61,900
2020/07/01 2,002 2,009 1,942 1,942 69,900
2020/06/30 2,026 2,030 2,001 2,001 37,000
2020/06/29 2,013 2,018 2,000 2,010 29,400
2020/06/26 2,038 2,038 2,016 2,021 47,200
2020/06/25 2,005 2,029 2,001 2,017 79,500
2020/06/24 2,010 2,014 1,997 2,006 120,100
2020/06/23 2,034 2,047 2,012 2,021 42,300
2020/06/22 2,045 2,049 2,020 2,027 20,800
2020/06/19 2,050 2,068 2,016 2,046 116,000
2020/06/18 2,037 2,049 2,025 2,040 64,900
2020/06/17 2,042 2,075 2,038 2,056 63,800
2020/06/16 2,012 2,056 2,012 2,042 103,400
2020/06/15 2,000 2,034 1,988 1,993 109,800
2020/06/12 1,970 2,013 1,945 2,000 135,600
2020/06/11 2,029 2,029 2,005 2,005 81,800
2020/06/10 2,028 2,042 2,018 2,038 45,500
2020/06/09 2,040 2,049 2,018 2,020 51,700
2020/06/08 2,056 2,056 2,012 2,033 129,600
2020/06/05 2,090 2,090 2,051 2,065 67,500
2020/06/04 2,113 2,113 2,081 2,088 66,900
2020/06/03 2,166 2,166 2,098 2,113 45,400
2020/06/02 2,138 2,143 2,108 2,128 62,700
2020/06/01 2,135 2,149 2,115 2,146 56,600
2020/05/29 2,146 2,177 2,112 2,125 124,800
2020/05/28 2,148 2,148 2,089 2,132 64,300
2020/05/27 2,110 2,126 2,102 2,120 58,100
2020/05/26 2,116 2,129 2,082 2,124 60,200
2020/05/25 2,067 2,116 2,066 2,107 87,900
2020/05/22 2,222 2,222 2,059 2,062 218,100
2020/05/21 2,198 2,221 2,172 2,190 103,800
2020/05/20 2,182 2,183 2,141 2,178 64,400
2020/05/19 2,200 2,205 2,127 2,174 73,800
2020/05/18 2,140 2,190 2,140 2,188 73,800
2020/05/15 2,130 2,137 2,090 2,131 66,700
2020/05/14 2,113 2,120 2,082 2,082 35,200
2020/05/13 2,044 2,112 2,044 2,108 50,200
2020/05/12 2,073 2,095 2,061 2,073 30,900
2020/05/11 2,082 2,084 2,053 2,063 37,300
2020/05/08 2,070 2,070 2,032 2,070 59,700
2020/05/07 2,044 2,071 2,024 2,035 60,400
2020/05/01 2,067 2,092 2,042 2,052 48,200
2020/04/30 2,150 2,174 2,085 2,091 107,100
2020/04/28 2,110 2,138 2,086 2,128 47,000
2020/04/27 2,128 2,128 2,089 2,104 45,700
2020/04/24 2,120 2,144 2,106 2,130 82,700
2020/04/23 2,078 2,115 2,078 2,113 59,800
2020/04/22 2,041 2,092 2,041 2,077 60,500
2020/04/21 2,053 2,085 2,032 2,079 48,600
2020/04/20 2,045 2,071 2,030 2,055 63,100
2020/04/17 2,070 2,120 2,026 2,074 93,300
2020/04/16 2,019 2,058 1,989 2,058 74,600
2020/04/15 2,055 2,063 2,007 2,038 92,000
2020/04/14 2,049 2,069 2,023 2,033 74,000
2020/04/13 2,045 2,061 2,017 2,034 46,000
2020/04/10 1,998 2,043 1,966 2,038 51,700
2020/04/09 1,990 2,023 1,952 2,011 77,000
2020/04/08 1,995 2,038 1,973 2,003 91,000
2020/04/07 2,023 2,056 1,955 1,995 65,600
2020/04/06 1,952 2,034 1,941 2,023 53,200
2020/04/03 1,956 2,056 1,938 1,957 40,100
2020/04/02 1,981 2,045 1,981 2,006 69,300
2020/04/01 2,053 2,090 1,997 2,010 63,300
2020/03/31 2,199 2,199 2,048 2,088 85,700
2020/03/30 2,119 2,197 2,090 2,197 142,700
2020/03/27 2,138 2,154 2,091 2,140 214,300
2020/03/26 1,950 2,080 1,900 2,074 126,700
2020/03/25 1,980 1,980 1,851 1,951 64,000
2020/03/24 1,944 1,979 1,846 1,931 126,300
2020/03/23 1,864 1,949 1,814 1,904 171,800
2020/03/19 1,800 1,927 1,761 1,864 140,400
2020/03/18 1,689 1,810 1,669 1,751 126,000
2020/03/17 1,500 1,685 1,472 1,668 144,000
2020/03/16 1,530 1,597 1,520 1,529 118,200
2020/03/13 1,549 1,565 1,471 1,531 145,900
2020/03/12 1,653 1,655 1,605 1,617 111,100
2020/03/11 1,686 1,731 1,675 1,679 148,800
2020/03/10 1,664 1,695 1,605 1,686 115,100
2020/03/09 1,707 1,720 1,638 1,674 99,000
2020/03/06 1,780 1,786 1,751 1,752 89,800
2020/03/05 1,808 1,816 1,790 1,798 79,800
2020/03/04 1,762 1,795 1,749 1,775 71,400
2020/03/03 1,835 1,845 1,787 1,801 104,400
2020/03/02 1,759 1,830 1,749 1,812 127,600
2020/02/28 1,805 1,815 1,767 1,773 91,500
2020/02/27 1,883 1,894 1,846 1,848 79,900
2020/02/26 1,836 1,891 1,817 1,883 108,100
2020/02/25 1,900 1,900 1,855 1,867 94,600
2020/02/21 1,950 1,981 1,940 1,952 49,100
2020/02/20 1,966 1,982 1,941 1,950 35,300
2020/02/19 1,979 1,983 1,960 1,966 43,300
2020/02/18 1,995 2,001 1,957 1,962 39,300
2020/02/17 2,016 2,016 1,989 1,996 27,800
2020/02/14 2,023 2,030 1,995 2,024 41,400
2020/02/13 2,045 2,061 2,019 2,023 63,200
2020/02/12 2,082 2,091 2,053 2,055 29,400
2020/02/10 2,112 2,123 2,071 2,084 41,200
2020/02/07 2,119 2,140 2,106 2,135 38,100
2020/02/06 2,090 2,154 2,081 2,134 118,300
2020/02/05 2,100 2,112 2,034 2,070 110,700
2020/02/04 1,930 1,979 1,930 1,970 64,300
2020/02/03 1,929 1,960 1,915 1,915 62,300
2020/01/31 1,947 1,975 1,947 1,952 50,400
2020/01/30 1,979 1,985 1,939 1,947 61,300
2020/01/29 1,970 1,986 1,967 1,980 61,400
2020/01/28 1,980 1,992 1,955 1,986 56,400
2020/01/27 2,007 2,019 1,980 1,997 81,300
2020/01/24 2,080 2,080 2,031 2,047 43,200
2020/01/23 2,073 2,105 2,071 2,080 53,300
2020/01/22 2,067 2,094 2,067 2,082 44,900
2020/01/21 2,052 2,081 2,044 2,079 42,000
2020/01/20 2,069 2,095 2,068 2,076 42,000
2020/01/17 2,078 2,088 2,053 2,069 33,400
2020/01/16 2,072 2,092 2,064 2,078 34,700
2020/01/15 2,070 2,079 2,053 2,061 32,700
2020/01/14 2,104 2,107 2,068 2,078 58,700
2020/01/10 2,094 2,119 2,094 2,107 44,400
2020/01/09 2,104 2,115 2,089 2,108 40,900
2020/01/08 2,073 2,087 2,042 2,071 59,000
2020/01/07 2,061 2,101 2,061 2,091 61,000
2020/01/06 2,011 2,056 2,011 2,036 95,300

このページの先頭へ