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
2021/12/30 1,981 1,982 1,966 1,966 13,600
2021/12/29 1,974 1,991 1,973 1,988 42,200
2021/12/28 1,963 1,980 1,942 1,980 40,900
2021/12/27 1,964 1,964 1,942 1,951 28,600
2021/12/24 1,968 1,968 1,950 1,960 32,500
2021/12/23 1,969 1,969 1,949 1,957 24,700
2021/12/22 1,979 1,979 1,945 1,958 39,400
2021/12/21 1,980 1,987 1,961 1,970 38,300
2021/12/20 1,980 1,985 1,947 1,948 32,800
2021/12/17 2,004 2,008 1,972 1,992 40,700
2021/12/16 1,999 2,003 1,986 2,001 34,700
2021/12/15 1,967 1,989 1,963 1,974 39,000
2021/12/14 1,966 1,985 1,958 1,967 33,800
2021/12/13 2,000 2,000 1,959 1,963 24,300
2021/12/10 1,985 1,989 1,962 1,975 48,300
2021/12/09 1,987 1,999 1,977 1,982 30,000
2021/12/08 1,999 2,002 1,982 1,989 42,500
2021/12/07 1,929 1,994 1,929 1,985 44,800
2021/12/06 1,931 1,945 1,923 1,927 60,600
2021/12/03 1,951 1,956 1,939 1,950 43,000
2021/12/02 1,899 1,951 1,899 1,935 82,400
2021/12/01 1,906 1,940 1,905 1,917 49,900
2021/11/30 1,935 1,967 1,917 1,919 106,800
2021/11/29 1,951 1,957 1,931 1,935 87,200
2021/11/26 1,999 2,003 1,970 1,988 72,100
2021/11/25 2,010 2,010 1,992 2,002 28,000
2021/11/24 2,008 2,042 2,006 2,006 45,500
2021/11/22 1,996 2,011 1,995 2,006 20,200
2021/11/19 2,003 2,016 1,996 2,016 43,600
2021/11/18 1,994 2,017 1,986 2,007 48,400
2021/11/17 2,030 2,048 1,994 1,994 45,600
2021/11/16 2,028 2,064 2,028 2,043 32,000
2021/11/15 2,095 2,095 2,040 2,048 32,000
2021/11/12 2,055 2,097 2,055 2,085 43,700
2021/11/11 2,027 2,059 2,024 2,058 25,100
2021/11/10 2,050 2,053 2,025 2,035 35,700
2021/11/09 2,047 2,083 2,047 2,073 47,400
2021/11/08 2,131 2,149 2,075 2,083 68,500
2021/11/05 2,151 2,185 2,102 2,141 130,500
2021/11/04 2,100 2,108 2,010 2,010 95,500
2021/11/02 2,100 2,126 2,085 2,091 49,600
2021/11/01 2,060 2,105 2,050 2,100 97,600
2021/10/29 2,003 2,034 2,003 2,034 46,800
2021/10/28 2,011 2,028 1,982 1,982 66,400
2021/10/27 2,035 2,035 2,014 2,016 22,300
2021/10/26 2,022 2,034 2,016 2,030 16,300
2021/10/25 2,019 2,038 2,000 2,010 28,300
2021/10/22 2,000 2,049 1,999 2,034 27,900
2021/10/21 2,019 2,029 2,010 2,020 20,700
2021/10/20 2,034 2,041 2,016 2,027 29,100
2021/10/19 2,037 2,047 2,022 2,025 23,200
2021/10/18 2,050 2,056 2,020 2,040 29,400
2021/10/15 2,025 2,050 2,010 2,045 46,800
2021/10/14 2,010 2,010 1,994 2,009 29,000
2021/10/13 2,030 2,030 2,016 2,016 34,400
2021/10/12 2,026 2,032 2,010 2,028 32,700
2021/10/11 2,022 2,038 2,006 2,038 24,600
2021/10/08 1,997 2,024 1,993 2,015 46,700
2021/10/07 1,974 1,989 1,968 1,980 41,500
2021/10/06 1,968 2,000 1,962 1,974 56,100
2021/10/05 2,003 2,012 1,966 1,974 76,300
2021/10/04 2,015 2,028 2,004 2,022 51,300
2021/10/01 2,043 2,043 2,000 2,006 75,700
2021/09/30 2,054 2,080 2,047 2,059 49,900
2021/09/29 2,072 2,072 2,036 2,057 93,000
2021/09/28 2,142 2,145 2,088 2,116 165,600
2021/09/27 2,191 2,191 2,142 2,142 82,500
2021/09/24 2,160 2,191 2,156 2,173 125,000
2021/09/22 2,181 2,182 2,124 2,124 63,100
2021/09/21 2,193 2,196 2,166 2,183 71,000
2021/09/17 2,214 2,221 2,190 2,210 106,600
2021/09/16 2,192 2,207 2,161 2,207 66,500
2021/09/15 2,203 2,203 2,177 2,182 46,900
2021/09/14 2,208 2,226 2,198 2,226 65,700
2021/09/13 2,180 2,209 2,166 2,207 53,800
2021/09/10 2,142 2,176 2,142 2,176 76,900
2021/09/09 2,183 2,190 2,151 2,156 53,400
2021/09/08 2,203 2,212 2,190 2,199 43,600
2021/09/07 2,200 2,210 2,182 2,197 54,600
2021/09/06 2,205 2,206 2,176 2,194 38,700
2021/09/03 2,150 2,200 2,150 2,194 59,600
2021/09/02 2,172 2,179 2,134 2,139 51,300
2021/09/01 2,165 2,180 2,161 2,169 31,100
2021/08/31 2,160 2,186 2,151 2,162 41,000
2021/08/30 2,145 2,171 2,142 2,166 26,100
2021/08/27 2,200 2,200 2,134 2,139 64,000
2021/08/26 2,210 2,213 2,181 2,212 43,600
2021/08/25 2,181 2,217 2,157 2,209 61,000
2021/08/24 2,188 2,194 2,167 2,184 69,200
2021/08/23 2,147 2,194 2,147 2,185 66,200
2021/08/20 2,129 2,140 2,124 2,136 59,900
2021/08/19 2,104 2,130 2,104 2,117 54,500
2021/08/18 2,083 2,110 2,075 2,096 37,200
2021/08/17 2,086 2,094 2,072 2,072 23,700
2021/08/16 2,080 2,109 2,074 2,074 59,300
2021/08/13 2,072 2,087 2,065 2,080 36,700
2021/08/12 2,087 2,091 2,064 2,079 31,100
2021/08/11 2,092 2,093 2,076 2,087 22,100
2021/08/10 2,066 2,090 2,066 2,067 43,200
2021/08/06 2,044 2,072 2,044 2,066 48,500
2021/08/05 2,045 2,066 2,034 2,038 31,300
2021/08/04 2,081 2,081 2,052 2,052 31,900
2021/08/03 2,122 2,130 2,081 2,086 33,900
2021/08/02 2,090 2,131 2,087 2,130 74,700
2021/07/30 2,078 2,089 2,067 2,072 48,900
2021/07/29 2,109 2,109 2,077 2,089 29,800
2021/07/28 2,108 2,113 2,096 2,106 26,100
2021/07/27 2,112 2,119 2,100 2,119 40,400
2021/07/26 2,116 2,116 2,090 2,103 45,500
2021/07/21 2,100 2,103 2,081 2,095 68,200
2021/07/20 2,063 2,087 2,059 2,080 47,600
2021/07/19 2,082 2,084 2,050 2,063 75,600
2021/07/16 2,085 2,100 2,080 2,082 49,900
2021/07/15 2,107 2,109 2,083 2,089 76,800
2021/07/14 2,098 2,118 2,095 2,103 92,700
2021/07/13 2,097 2,106 2,089 2,106 45,900
2021/07/12 2,072 2,100 2,066 2,083 92,100
2021/07/09 2,025 2,060 2,019 2,052 111,300
2021/07/08 2,036 2,065 2,036 2,049 85,800
2021/07/07 2,058 2,058 2,026 2,036 91,500
2021/07/06 2,081 2,083 2,061 2,074 85,500
2021/07/05 2,088 2,094 2,071 2,081 102,500
2021/07/02 2,104 2,104 2,090 2,098 105,800
2021/07/01 2,105 2,107 2,095 2,104 60,800
2021/06/30 2,114 2,115 2,095 2,095 69,800
2021/06/29 2,100 2,112 2,090 2,108 53,600
2021/06/28 2,115 2,121 2,099 2,121 62,600
2021/06/25 2,118 2,118 2,098 2,107 51,800
2021/06/24 2,104 2,113 2,092 2,099 50,100
2021/06/23 2,112 2,120 2,098 2,104 42,900
2021/06/22 2,068 2,109 2,062 2,109 55,100
2021/06/21 2,069 2,069 2,047 2,048 60,100
2021/06/18 2,102 2,106 2,083 2,083 94,300
2021/06/17 2,100 2,103 2,089 2,097 35,700
2021/06/16 2,100 2,106 2,086 2,104 60,300
2021/06/15 2,098 2,113 2,082 2,106 71,200
2021/06/14 2,119 2,119 2,094 2,098 52,100
2021/06/11 2,121 2,121 2,094 2,108 92,700
2021/06/10 2,104 2,110 2,094 2,103 91,500
2021/06/09 2,114 2,126 2,100 2,115 70,500
2021/06/08 2,096 2,124 2,095 2,109 87,600
2021/06/07 2,093 2,110 2,090 2,102 63,200
2021/06/04 2,104 2,104 2,083 2,093 54,500
2021/06/03 2,077 2,125 2,076 2,104 69,600
2021/06/02 2,100 2,104 2,066 2,092 156,100
2021/06/01 2,106 2,112 2,099 2,106 74,900
2021/05/31 2,109 2,125 2,088 2,092 111,100
2021/05/28 2,069 2,113 2,069 2,112 67,000
2021/05/27 2,062 2,105 2,062 2,068 165,200
2021/05/26 2,041 2,083 2,037 2,080 79,800
2021/05/25 2,045 2,054 2,040 2,050 73,500
2021/05/24 2,032 2,048 2,024 2,045 35,700
2021/05/21 2,022 2,041 2,022 2,032 46,900
2021/05/20 2,016 2,032 2,015 2,022 39,100
2021/05/19 1,995 2,016 1,990 2,016 55,600
2021/05/18 2,009 2,028 2,007 2,021 49,400
2021/05/17 2,006 2,022 2,006 2,009 58,100
2021/05/14 2,000 2,025 2,000 2,010 76,200
2021/05/13 2,003 2,013 1,989 1,999 138,800
2021/05/12 2,018 2,022 1,993 2,003 152,500
2021/05/11 2,005 2,018 1,988 2,000 66,900
2021/05/10 1,981 2,016 1,980 2,011 28,300
2021/05/07 1,978 1,979 1,968 1,973 27,000
2021/05/06 1,956 1,980 1,956 1,961 42,700
2021/04/30 1,951 1,970 1,950 1,954 49,600
2021/04/28 1,980 1,981 1,956 1,956 58,300
2021/04/27 2,003 2,009 1,988 1,988 48,400
2021/04/26 2,016 2,020 1,994 2,013 58,100
2021/04/23 2,031 2,034 2,012 2,016 25,800
2021/04/22 2,038 2,051 2,017 2,025 34,300
2021/04/21 2,015 2,019 2,001 2,017 64,600
2021/04/20 2,013 2,022 2,000 2,015 50,000
2021/04/19 2,065 2,073 2,035 2,035 31,600
2021/04/16 2,069 2,073 2,052 2,053 19,300
2021/04/15 2,048 2,066 2,046 2,066 29,400
2021/04/14 2,040 2,052 2,033 2,052 43,300
2021/04/13 2,048 2,063 2,042 2,042 61,900
2021/04/12 2,063 2,063 2,050 2,055 48,800
2021/04/09 2,047 2,069 2,037 2,058 49,100
2021/04/08 2,060 2,066 2,041 2,047 65,600
2021/04/07 2,052 2,074 2,036 2,072 54,300
2021/04/06 2,086 2,099 2,036 2,056 64,800
2021/04/05 2,098 2,098 2,075 2,087 45,300
2021/04/02 2,133 2,133 2,085 2,104 38,300
2021/04/01 2,100 2,103 2,070 2,094 43,900
2021/03/31 2,164 2,168 2,102 2,103 59,600
2021/03/30 2,256 2,270 2,180 2,189 95,700
2021/03/29 2,257 2,309 2,252 2,288 245,900
2021/03/26 2,187 2,214 2,180 2,207 62,500
2021/03/25 2,208 2,219 2,174 2,178 60,700
2021/03/24 2,240 2,240 2,165 2,172 59,300
2021/03/23 2,242 2,269 2,208 2,213 55,500
2021/03/22 2,194 2,238 2,174 2,228 83,100
2021/03/19 2,193 2,211 2,162 2,203 125,200
2021/03/18 2,222 2,229 2,194 2,200 86,600
2021/03/17 2,198 2,226 2,188 2,218 83,400
2021/03/16 2,132 2,192 2,132 2,192 91,100
2021/03/15 2,103 2,141 2,102 2,139 70,400
2021/03/12 2,134 2,134 2,097 2,102 76,000
2021/03/11 2,150 2,154 2,133 2,149 66,800
2021/03/10 2,122 2,149 2,108 2,134 80,200
2021/03/09 2,113 2,166 2,090 2,158 134,700
2021/03/08 2,056 2,069 2,040 2,063 44,000
2021/03/05 2,028 2,048 2,026 2,048 80,900
2021/03/04 2,017 2,030 2,012 2,029 38,800
2021/03/03 2,025 2,036 2,012 2,034 46,600
2021/03/02 2,019 2,034 2,010 2,025 70,400
2021/03/01 1,997 2,018 1,992 2,015 105,500
2021/02/26 2,025 2,031 1,997 1,997 159,800
2021/02/25 2,048 2,053 2,022 2,022 72,000
2021/02/24 2,024 2,043 2,008 2,033 80,900
2021/02/22 2,012 2,043 2,012 2,024 46,600
2021/02/19 2,018 2,031 2,010 2,022 59,900
2021/02/18 2,027 2,036 2,016 2,027 46,200
2021/02/17 2,040 2,052 2,028 2,040 32,300
2021/02/16 2,059 2,059 2,037 2,054 29,400
2021/02/15 2,081 2,081 2,043 2,061 61,800
2021/02/12 2,100 2,101 2,062 2,069 42,200
2021/02/10 2,089 2,117 2,086 2,095 45,200
2021/02/09 2,122 2,163 2,082 2,086 114,400
2021/02/08 2,053 2,175 2,053 2,165 191,500
2021/02/05 1,998 2,022 1,987 2,009 71,100
2021/02/04 1,996 2,008 1,991 1,992 33,000
2021/02/03 2,014 2,024 2,010 2,018 40,500
2021/02/02 1,990 2,020 1,985 2,000 41,800
2021/02/01 1,991 2,009 1,991 1,993 43,400
2021/01/29 2,015 2,045 1,991 1,991 65,200
2021/01/28 1,973 2,034 1,968 2,022 122,000
2021/01/27 1,948 1,980 1,945 1,975 85,600
2021/01/26 1,935 1,950 1,933 1,945 68,100
2021/01/25 1,919 1,928 1,913 1,926 29,300
2021/01/22 1,918 1,921 1,907 1,907 71,800
2021/01/21 1,915 1,938 1,915 1,928 77,000
2021/01/20 1,906 1,919 1,899 1,916 53,100
2021/01/19 1,918 1,918 1,902 1,906 76,200
2021/01/18 1,906 1,916 1,902 1,911 45,200
2021/01/15 1,922 1,922 1,906 1,906 59,900
2021/01/14 1,915 1,927 1,910 1,926 82,800
2021/01/13 1,920 1,920 1,906 1,915 92,500
2021/01/12 1,920 1,949 1,912 1,935 75,300
2021/01/08 1,917 1,928 1,907 1,919 78,200
2021/01/07 1,918 1,923 1,908 1,917 70,800
2021/01/06 1,903 1,913 1,896 1,900 89,400
2021/01/05 1,898 1,914 1,889 1,908 92,700
2021/01/04 1,891 1,906 1,870 1,898 66,400

このページの先頭へ