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
2022/12/30 2,266 2,296 2,263 2,263 30,500
2022/12/29 2,251 2,284 2,237 2,281 40,700
2022/12/28 2,237 2,253 2,226 2,251 38,100
2022/12/27 2,235 2,258 2,225 2,246 24,000
2022/12/26 2,254 2,254 2,227 2,231 16,900
2022/12/23 2,247 2,261 2,232 2,246 26,500
2022/12/22 2,247 2,269 2,237 2,259 42,400
2022/12/21 2,247 2,258 2,219 2,237 55,100
2022/12/20 2,284 2,299 2,193 2,256 53,600
2022/12/19 2,264 2,284 2,258 2,277 44,900
2022/12/16 2,300 2,309 2,260 2,260 112,400
2022/12/15 2,314 2,340 2,300 2,302 26,000
2022/12/14 2,300 2,334 2,293 2,328 83,000
2022/12/13 2,270 2,303 2,269 2,294 70,600
2022/12/12 2,219 2,253 2,211 2,246 33,500
2022/12/09 2,238 2,251 2,230 2,243 37,500
2022/12/08 2,223 2,249 2,213 2,243 64,400
2022/12/07 2,189 2,230 2,184 2,216 33,700
2022/12/06 2,155 2,200 2,155 2,191 44,700
2022/12/05 2,203 2,206 2,169 2,183 34,400
2022/12/02 2,240 2,247 2,192 2,210 78,900
2022/12/01 2,227 2,260 2,226 2,258 69,300
2022/11/30 2,242 2,245 2,224 2,226 50,400
2022/11/29 2,268 2,269 2,240 2,242 64,500
2022/11/28 2,295 2,297 2,268 2,285 37,500
2022/11/25 2,274 2,291 2,274 2,279 39,800
2022/11/24 2,266 2,280 2,255 2,256 52,700
2022/11/22 2,220 2,266 2,220 2,263 72,600
2022/11/21 2,200 2,221 2,195 2,214 41,700
2022/11/18 2,200 2,210 2,191 2,191 61,500
2022/11/17 2,163 2,199 2,163 2,198 39,900
2022/11/16 2,150 2,178 2,145 2,167 53,000
2022/11/15 2,162 2,169 2,150 2,150 28,000
2022/11/14 2,170 2,174 2,135 2,137 48,700
2022/11/11 2,223 2,225 2,183 2,198 45,200
2022/11/10 2,187 2,208 2,185 2,193 31,200
2022/11/09 2,220 2,228 2,197 2,209 44,800
2022/11/08 2,199 2,234 2,194 2,227 65,000
2022/11/07 2,192 2,199 2,171 2,192 86,200
2022/11/04 2,214 2,214 2,165 2,192 135,100
2022/11/02 2,194 2,245 2,194 2,214 166,000
2022/11/01 2,220 2,220 2,157 2,164 100,800
2022/10/31 2,195 2,234 2,172 2,217 191,000
2022/10/28 2,131 2,158 2,119 2,156 683,700
2022/10/27 2,178 2,191 2,156 2,175 116,000
2022/10/26 2,147 2,193 2,147 2,178 92,400
2022/10/25 2,130 2,156 2,130 2,147 67,800
2022/10/24 2,147 2,158 2,128 2,129 70,800
2022/10/21 2,122 2,143 2,116 2,125 45,800
2022/10/20 2,126 2,138 2,116 2,134 55,400
2022/10/19 2,141 2,159 2,123 2,157 74,900
2022/10/18 2,132 2,148 2,114 2,147 61,200
2022/10/17 2,120 2,129 2,107 2,116 60,700
2022/10/14 2,133 2,151 2,109 2,132 86,900
2022/10/13 2,100 2,118 2,091 2,106 61,900
2022/10/12 2,093 2,116 2,085 2,114 93,000
2022/10/11 2,081 2,125 2,081 2,093 75,600
2022/10/07 2,109 2,130 2,109 2,111 55,300
2022/10/06 2,124 2,153 2,119 2,135 71,900
2022/10/05 2,145 2,151 2,125 2,131 67,900
2022/10/04 2,083 2,122 2,079 2,122 81,900
2022/10/03 2,063 2,073 2,046 2,069 53,900
2022/09/30 2,068 2,097 2,059 2,072 106,400
2022/09/29 2,029 2,069 2,014 2,064 115,000
2022/09/28 2,005 2,035 2,002 2,027 140,900
2022/09/27 1,999 2,028 1,999 2,008 108,600
2022/09/26 1,984 2,003 1,984 1,995 91,300
2022/09/22 2,006 2,012 1,990 2,003 118,400
2022/09/21 2,020 2,044 2,020 2,033 54,300
2022/09/20 2,043 2,051 2,031 2,040 45,800
2022/09/16 2,027 2,052 2,027 2,033 68,100
2022/09/15 2,072 2,072 2,032 2,038 54,000
2022/09/14 2,049 2,069 2,046 2,061 60,400
2022/09/13 2,095 2,095 2,082 2,092 37,300
2022/09/12 2,110 2,110 2,081 2,102 49,800
2022/09/09 2,085 2,117 2,085 2,108 104,200
2022/09/08 2,061 2,093 2,054 2,084 86,800
2022/09/07 2,025 2,040 2,016 2,033 61,900
2022/09/06 2,060 2,074 2,032 2,040 72,100
2022/09/05 2,069 2,070 2,044 2,055 69,200
2022/09/02 2,083 2,089 2,076 2,089 71,100
2022/09/01 2,064 2,093 2,064 2,077 68,700
2022/08/31 2,080 2,095 2,077 2,083 67,900
2022/08/30 2,098 2,116 2,093 2,114 41,500
2022/08/29 2,088 2,105 2,081 2,098 60,500
2022/08/26 2,136 2,150 2,130 2,133 36,800
2022/08/25 2,147 2,153 2,136 2,136 33,300
2022/08/24 2,139 2,147 2,122 2,137 46,900
2022/08/23 2,144 2,162 2,129 2,147 37,700
2022/08/22 2,138 2,166 2,127 2,166 29,000
2022/08/19 2,152 2,160 2,140 2,147 33,300
2022/08/18 2,171 2,173 2,134 2,142 58,400
2022/08/17 2,199 2,199 2,163 2,180 49,600
2022/08/16 2,184 2,191 2,165 2,176 46,300
2022/08/15 2,180 2,185 2,156 2,183 64,600
2022/08/12 2,116 2,173 2,116 2,147 66,400
2022/08/10 2,113 2,138 2,089 2,122 85,200
2022/08/09 2,136 2,147 2,077 2,088 93,600
2022/08/08 2,157 2,181 2,118 2,146 64,600
2022/08/05 2,230 2,230 2,145 2,148 166,900
2022/08/04 2,087 2,089 2,055 2,080 64,400
2022/08/03 2,121 2,131 2,063 2,071 68,700
2022/08/02 2,164 2,171 2,111 2,120 57,200
2022/08/01 2,183 2,190 2,165 2,182 45,600
2022/07/29 2,228 2,228 2,179 2,187 62,800
2022/07/28 2,252 2,253 2,201 2,228 92,600
2022/07/27 2,240 2,250 2,234 2,234 35,900
2022/07/26 2,251 2,255 2,233 2,241 34,300
2022/07/25 2,264 2,268 2,247 2,251 43,000
2022/07/22 2,243 2,260 2,236 2,243 68,400
2022/07/21 2,220 2,245 2,211 2,243 36,400
2022/07/20 2,230 2,239 2,210 2,235 60,100
2022/07/19 2,222 2,222 2,191 2,215 40,900
2022/07/15 2,216 2,226 2,189 2,214 59,700
2022/07/14 2,193 2,200 2,181 2,198 25,200
2022/07/13 2,220 2,232 2,194 2,194 27,300
2022/07/12 2,211 2,220 2,201 2,220 57,600
2022/07/11 2,200 2,239 2,200 2,227 82,000
2022/07/08 2,171 2,209 2,154 2,180 124,200
2022/07/07 2,152 2,174 2,145 2,162 57,700
2022/07/06 2,127 2,145 2,123 2,136 40,200
2022/07/05 2,161 2,173 2,137 2,140 33,000
2022/07/04 2,150 2,157 2,131 2,156 56,800
2022/07/01 2,132 2,149 2,111 2,122 89,300
2022/06/30 2,168 2,180 2,141 2,145 57,700
2022/06/29 2,146 2,176 2,123 2,163 267,400
2022/06/28 2,102 2,156 2,091 2,151 123,800
2022/06/27 2,111 2,118 2,083 2,102 50,800
2022/06/24 2,089 2,105 2,080 2,105 55,000
2022/06/23 2,080 2,099 2,074 2,083 52,000
2022/06/22 2,076 2,092 2,065 2,083 51,100
2022/06/21 2,077 2,082 2,056 2,065 96,700
2022/06/20 2,073 2,088 2,070 2,080 43,400
2022/06/17 2,072 2,082 2,054 2,070 52,900
2022/06/16 2,077 2,088 2,067 2,076 37,300
2022/06/15 2,064 2,081 2,061 2,061 58,200
2022/06/14 2,063 2,074 2,052 2,064 64,600
2022/06/13 2,071 2,091 2,060 2,082 46,600
2022/06/10 2,070 2,097 2,065 2,082 66,600
2022/06/09 2,108 2,116 2,096 2,101 55,600
2022/06/08 2,092 2,110 2,077 2,101 61,500
2022/06/07 2,079 2,097 2,076 2,087 53,300
2022/06/06 2,028 2,068 2,024 2,068 65,700
2022/06/03 2,039 2,050 2,025 2,033 71,000
2022/06/02 2,025 2,028 2,006 2,021 57,700
2022/06/01 1,992 2,034 1,992 2,025 56,900
2022/05/31 2,033 2,041 1,983 1,986 96,600
2022/05/30 1,997 2,036 1,989 2,036 277,500
2022/05/27 1,998 1,998 1,964 1,982 115,000
2022/05/26 1,978 1,992 1,971 1,975 47,900
2022/05/25 1,990 1,993 1,972 1,978 58,200
2022/05/24 1,991 1,991 1,962 1,980 65,400
2022/05/23 2,011 2,025 1,986 2,003 85,000
2022/05/20 1,993 2,004 1,974 1,982 67,100
2022/05/19 1,973 1,998 1,970 1,993 35,700
2022/05/18 1,999 2,006 1,980 2,003 42,100
2022/05/17 2,005 2,037 1,991 1,997 81,500
2022/05/16 2,076 2,080 1,990 1,997 73,800
2022/05/13 2,041 2,057 1,997 2,053 80,000
2022/05/12 2,051 2,068 2,004 2,042 146,500
2022/05/11 1,977 1,977 1,950 1,971 37,100
2022/05/10 1,976 1,983 1,948 1,980 33,100
2022/05/09 2,016 2,016 1,981 1,984 48,400
2022/05/06 1,999 2,033 1,980 2,016 67,700
2022/05/02 1,993 2,005 1,973 2,004 57,100
2022/04/28 1,931 1,991 1,926 1,990 63,300
2022/04/27 1,915 1,949 1,900 1,921 258,100
2022/04/26 1,936 1,952 1,930 1,933 69,400
2022/04/25 1,907 1,931 1,905 1,927 44,900
2022/04/22 1,926 1,941 1,921 1,931 21,400
2022/04/21 1,925 1,956 1,925 1,955 46,200
2022/04/20 1,939 1,940 1,904 1,922 51,500
2022/04/19 1,934 1,936 1,910 1,915 46,100
2022/04/18 1,941 1,941 1,907 1,939 49,100
2022/04/15 1,968 1,980 1,950 1,968 45,300
2022/04/14 1,942 1,968 1,940 1,965 42,400
2022/04/13 1,941 1,959 1,922 1,958 64,800
2022/04/12 1,940 1,940 1,919 1,922 66,300
2022/04/11 1,929 1,947 1,924 1,944 56,700
2022/04/08 1,907 1,938 1,893 1,931 132,800
2022/04/07 1,872 1,895 1,860 1,895 63,600
2022/04/06 1,899 1,902 1,882 1,885 84,000
2022/04/05 1,934 1,935 1,902 1,908 68,800
2022/04/04 1,921 1,940 1,905 1,927 45,700
2022/04/01 1,912 1,921 1,879 1,921 68,800
2022/03/31 1,945 1,954 1,904 1,904 94,800
2022/03/30 1,974 1,984 1,935 1,955 110,100
2022/03/29 1,981 1,984 1,964 1,976 134,400
2022/03/28 1,970 1,980 1,961 1,976 101,200
2022/03/25 1,993 1,995 1,966 1,976 85,900
2022/03/24 1,980 2,009 1,960 1,980 96,100
2022/03/23 1,941 1,988 1,938 1,988 75,200
2022/03/22 1,965 1,968 1,924 1,934 116,100
2022/03/18 1,971 1,971 1,912 1,949 272,000
2022/03/17 1,971 1,974 1,942 1,961 145,500
2022/03/16 1,977 1,986 1,943 1,944 140,400
2022/03/15 1,994 1,994 1,962 1,966 120,000
2022/03/14 2,003 2,013 1,994 1,994 83,900
2022/03/11 1,990 2,004 1,979 1,999 74,100
2022/03/10 1,964 2,014 1,959 2,013 99,200
2022/03/09 1,935 1,943 1,920 1,935 67,100
2022/03/08 1,918 1,951 1,909 1,935 88,300
2022/03/07 1,967 1,967 1,922 1,929 95,000
2022/03/04 1,980 1,997 1,972 1,978 63,600
2022/03/03 1,975 2,003 1,975 1,989 85,600
2022/03/02 1,964 1,965 1,935 1,935 69,600
2022/03/01 1,983 2,000 1,968 1,978 98,700
2022/02/28 1,980 1,996 1,962 1,983 78,000
2022/02/25 1,963 1,980 1,950 1,980 58,000
2022/02/24 1,938 1,960 1,934 1,960 33,900
2022/02/22 1,949 1,949 1,925 1,938 39,700
2022/02/21 1,960 1,964 1,947 1,958 35,500
2022/02/18 1,970 1,980 1,961 1,976 32,700
2022/02/17 1,996 2,002 1,975 1,982 53,400
2022/02/16 1,963 2,002 1,962 1,994 67,700
2022/02/15 1,945 1,958 1,935 1,945 51,700
2022/02/14 1,966 1,970 1,934 1,939 82,100
2022/02/10 1,953 1,966 1,944 1,966 49,200
2022/02/09 1,931 1,956 1,917 1,948 72,500
2022/02/08 1,919 1,935 1,912 1,931 52,500
2022/02/07 1,906 1,937 1,905 1,908 100,000
2022/02/04 1,925 1,925 1,900 1,917 73,500
2022/02/03 1,929 1,957 1,925 1,932 81,200
2022/02/02 1,902 1,946 1,902 1,939 78,100
2022/02/01 1,911 1,940 1,896 1,902 30,700
2022/01/31 1,885 1,915 1,874 1,915 36,900
2022/01/28 1,889 1,901 1,872 1,885 52,900
2022/01/27 1,912 1,917 1,837 1,838 105,800
2022/01/26 1,931 1,945 1,920 1,935 48,600
2022/01/25 1,974 1,974 1,919 1,936 54,800
2022/01/24 1,936 1,960 1,924 1,954 51,600
2022/01/21 1,958 1,968 1,947 1,964 65,700
2022/01/20 1,960 2,000 1,960 1,966 63,600
2022/01/19 1,998 1,998 1,954 1,954 73,300
2022/01/18 2,005 2,013 1,993 1,998 44,600
2022/01/17 2,004 2,015 1,995 2,002 41,000
2022/01/14 1,981 2,003 1,969 2,002 64,200
2022/01/13 1,980 1,991 1,971 1,981 41,300
2022/01/12 1,950 1,989 1,950 1,980 64,600
2022/01/11 1,958 1,960 1,928 1,937 44,700
2022/01/07 1,937 1,953 1,937 1,945 61,200
2022/01/06 1,946 1,953 1,936 1,937 63,300
2022/01/05 1,975 1,975 1,949 1,953 64,400
2022/01/04 1,966 1,968 1,950 1,963 47,900

このページの先頭へ