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
2023/12/29 2,020 2,027 2,005 2,017 41,800
2023/12/28 2,009 2,018 1,999 2,018 52,000
2023/12/27 2,000 2,012 1,998 2,010 95,900
2023/12/26 2,000 2,012 1,997 2,002 71,000
2023/12/25 2,000 2,007 1,993 1,995 88,400
2023/12/22 1,970 1,983 1,970 1,981 53,200
2023/12/21 1,960 1,970 1,959 1,962 34,200
2023/12/20 1,960 1,979 1,959 1,975 54,000
2023/12/19 1,944 1,953 1,931 1,953 67,600
2023/12/18 1,938 1,948 1,922 1,944 45,000
2023/12/15 1,975 1,975 1,946 1,948 105,200
2023/12/14 1,981 1,993 1,968 1,976 37,800
2023/12/13 1,996 1,996 1,977 1,984 57,900
2023/12/12 2,019 2,024 1,995 1,998 49,700
2023/12/11 2,001 2,020 2,001 2,020 53,100
2023/12/08 2,022 2,022 1,991 2,001 99,900
2023/12/07 2,045 2,053 2,012 2,012 70,100
2023/12/06 2,024 2,049 2,020 2,045 65,900
2023/12/05 2,038 2,047 2,019 2,022 67,600
2023/12/04 2,040 2,043 2,015 2,033 73,500
2023/12/01 2,036 2,057 2,034 2,044 95,900
2023/11/30 2,017 2,032 2,001 2,026 100,700
2023/11/29 2,009 2,018 1,995 2,014 98,600
2023/11/28 1,970 1,994 1,958 1,993 74,800
2023/11/27 1,995 1,995 1,966 1,970 58,000
2023/11/24 1,973 1,975 1,955 1,975 70,700
2023/11/22 1,942 1,965 1,942 1,953 79,000
2023/11/21 1,923 1,944 1,918 1,942 69,500
2023/11/20 1,944 1,953 1,918 1,921 93,800
2023/11/17 1,917 1,936 1,907 1,936 80,700
2023/11/16 1,902 1,924 1,896 1,904 98,900
2023/11/15 1,907 1,913 1,886 1,902 86,900
2023/11/14 1,889 1,907 1,881 1,895 78,200
2023/11/13 1,920 1,920 1,880 1,889 101,400
2023/11/10 1,891 1,907 1,881 1,907 102,400
2023/11/09 1,916 1,919 1,885 1,903 128,700
2023/11/08 1,934 1,936 1,894 1,910 188,300
2023/11/07 1,945 1,957 1,920 1,922 130,200
2023/11/06 1,999 2,000 1,945 1,947 169,600
2023/11/02 1,946 1,983 1,912 1,968 264,400
2023/11/01 2,011 2,050 2,008 2,048 170,900
2023/10/31 1,970 1,998 1,967 1,996 118,500
2023/10/30 1,991 1,991 1,951 1,962 122,700
2023/10/27 1,987 2,011 1,970 2,011 70,800
2023/10/26 1,990 2,002 1,963 1,963 108,100
2023/10/25 1,999 1,999 1,977 1,979 108,200
2023/10/24 2,000 2,008 1,954 1,987 102,800
2023/10/23 1,989 2,017 1,988 1,995 145,400
2023/10/20 1,989 2,017 1,982 2,008 121,200
2023/10/19 2,018 2,040 2,009 2,009 102,200
2023/10/18 2,025 2,050 2,003 2,042 102,500
2023/10/17 2,021 2,045 2,015 2,020 156,300
2023/10/16 2,058 2,060 2,021 2,042 75,900
2023/10/13 2,094 2,094 2,056 2,058 98,400
2023/10/12 2,123 2,135 2,111 2,114 58,400
2023/10/11 2,144 2,150 2,120 2,120 52,200
2023/10/10 2,117 2,152 2,112 2,144 126,300
2023/10/06 2,116 2,158 2,113 2,137 117,500
2023/10/05 2,081 2,108 2,077 2,097 162,900
2023/10/04 2,110 2,142 2,073 2,101 102,900
2023/10/03 2,170 2,179 2,119 2,119 116,000
2023/10/02 2,202 2,228 2,174 2,174 135,400
2023/09/29 2,235 2,235 2,205 2,219 100,200
2023/09/28 2,255 2,273 2,223 2,239 121,700
2023/09/27 2,270 2,306 2,252 2,305 228,400
2023/09/26 2,278 2,287 2,254 2,258 166,800
2023/09/25 2,272 2,306 2,265 2,304 135,000
2023/09/22 2,282 2,299 2,260 2,271 115,000
2023/09/21 2,330 2,331 2,297 2,302 91,100
2023/09/20 2,363 2,380 2,320 2,320 114,600
2023/09/19 2,378 2,388 2,354 2,372 127,900
2023/09/15 2,247 2,400 2,247 2,398 235,900
2023/09/14 2,400 2,405 2,391 2,397 110,600
2023/09/13 2,407 2,428 2,389 2,421 102,900
2023/09/12 2,381 2,432 2,381 2,432 132,000
2023/09/11 2,377 2,406 2,367 2,396 64,200
2023/09/08 2,400 2,412 2,372 2,383 67,100
2023/09/07 2,437 2,441 2,415 2,419 64,800
2023/09/06 2,465 2,465 2,419 2,438 69,400
2023/09/05 2,438 2,469 2,428 2,468 58,400
2023/09/04 2,431 2,444 2,422 2,432 58,200
2023/09/01 2,422 2,447 2,415 2,424 55,700
2023/08/31 2,407 2,428 2,407 2,416 45,700
2023/08/30 2,410 2,420 2,400 2,418 36,400
2023/08/29 2,418 2,418 2,397 2,410 20,500
2023/08/28 2,399 2,410 2,393 2,406 21,400
2023/08/25 2,369 2,386 2,366 2,379 22,100
2023/08/24 2,360 2,382 2,360 2,374 21,400
2023/08/23 2,347 2,370 2,346 2,367 20,900
2023/08/22 2,343 2,366 2,333 2,366 23,600
2023/08/21 2,353 2,370 2,338 2,338 27,300
2023/08/18 2,315 2,358 2,312 2,337 56,400
2023/08/17 2,367 2,378 2,326 2,340 50,100
2023/08/16 2,389 2,398 2,375 2,389 35,800
2023/08/15 2,413 2,428 2,399 2,413 56,300
2023/08/14 2,452 2,471 2,422 2,424 32,400
2023/08/10 2,418 2,441 2,405 2,441 26,900
2023/08/09 2,400 2,416 2,380 2,412 37,500
2023/08/08 2,361 2,400 2,360 2,395 33,100
2023/08/07 2,333 2,361 2,325 2,361 37,600
2023/08/04 2,330 2,350 2,310 2,329 63,500
2023/08/03 2,375 2,377 2,350 2,360 90,300
2023/08/02 2,380 2,397 2,368 2,374 64,100
2023/08/01 2,349 2,381 2,339 2,381 53,700
2023/07/31 2,374 2,374 2,318 2,327 68,100
2023/07/28 2,312 2,333 2,305 2,324 110,100
2023/07/27 2,308 2,344 2,308 2,343 60,200
2023/07/26 2,324 2,331 2,310 2,327 63,800
2023/07/25 2,371 2,371 2,332 2,340 45,100
2023/07/24 2,349 2,364 2,340 2,363 38,500
2023/07/21 2,314 2,337 2,304 2,329 63,100
2023/07/20 2,350 2,355 2,325 2,329 30,700
2023/07/19 2,351 2,351 2,321 2,346 60,600
2023/07/18 2,300 2,329 2,300 2,327 27,700
2023/07/14 2,291 2,309 2,284 2,300 39,200
2023/07/13 2,264 2,285 2,263 2,277 36,300
2023/07/12 2,314 2,323 2,281 2,281 58,600
2023/07/11 2,346 2,358 2,305 2,311 52,800
2023/07/10 2,355 2,363 2,340 2,346 52,500
2023/07/07 2,390 2,390 2,349 2,353 58,500
2023/07/06 2,381 2,400 2,366 2,378 74,900
2023/07/05 2,400 2,424 2,400 2,402 39,400
2023/07/04 2,409 2,446 2,402 2,427 93,000
2023/07/03 2,456 2,481 2,430 2,449 36,800
2023/06/30 2,456 2,471 2,424 2,443 81,600
2023/06/29 2,487 2,510 2,442 2,452 57,800
2023/06/28 2,461 2,483 2,440 2,481 47,700
2023/06/27 2,427 2,454 2,409 2,440 65,100
2023/06/26 2,492 2,497 2,462 2,466 46,500
2023/06/23 2,550 2,550 2,510 2,527 97,400
2023/06/22 2,535 2,565 2,499 2,524 98,000
2023/06/21 2,537 2,553 2,526 2,533 105,300
2023/06/20 2,545 2,551 2,507 2,537 71,300
2023/06/19 2,555 2,569 2,537 2,569 51,000
2023/06/16 2,490 2,577 2,488 2,555 268,900
2023/06/15 2,518 2,518 2,474 2,483 104,000
2023/06/14 2,590 2,592 2,535 2,535 90,400
2023/06/13 2,558 2,600 2,558 2,583 117,700
2023/06/12 2,524 2,577 2,520 2,546 195,900
2023/06/09 2,498 2,533 2,483 2,516 158,300
2023/06/08 2,460 2,492 2,449 2,465 107,700
2023/06/07 2,449 2,485 2,444 2,453 118,200
2023/06/06 2,392 2,421 2,369 2,417 62,700
2023/06/05 2,445 2,450 2,393 2,400 88,600
2023/06/02 2,365 2,391 2,345 2,388 82,400
2023/06/01 2,342 2,362 2,333 2,335 83,900
2023/05/31 2,364 2,403 2,327 2,339 206,900
2023/05/30 2,430 2,442 2,389 2,403 79,800
2023/05/29 2,483 2,483 2,441 2,451 66,000
2023/05/26 2,506 2,508 2,467 2,475 87,300
2023/05/25 2,498 2,527 2,485 2,515 70,300
2023/05/24 2,530 2,538 2,515 2,515 41,200
2023/05/23 2,527 2,541 2,507 2,527 65,800
2023/05/22 2,514 2,535 2,502 2,524 40,500
2023/05/19 2,525 2,525 2,492 2,507 78,400
2023/05/18 2,540 2,540 2,475 2,525 90,500
2023/05/17 2,535 2,547 2,512 2,534 65,100
2023/05/16 2,530 2,535 2,504 2,535 59,800
2023/05/15 2,468 2,525 2,464 2,525 159,000
2023/05/12 2,431 2,448 2,398 2,446 105,800
2023/05/11 2,435 2,466 2,404 2,414 124,800
2023/05/10 2,470 2,480 2,454 2,468 89,200
2023/05/09 2,468 2,475 2,449 2,470 69,700
2023/05/08 2,454 2,478 2,451 2,468 82,200
2023/05/02 2,472 2,487 2,452 2,471 95,900
2023/05/01 2,425 2,467 2,425 2,450 66,400
2023/04/28 2,415 2,430 2,404 2,430 69,100
2023/04/27 2,374 2,405 2,355 2,389 85,200
2023/04/26 2,387 2,404 2,377 2,395 43,800
2023/04/25 2,415 2,453 2,407 2,411 126,800
2023/04/24 2,382 2,417 2,374 2,408 114,100
2023/04/21 2,355 2,394 2,347 2,376 93,300
2023/04/20 2,339 2,370 2,339 2,351 80,000
2023/04/19 2,341 2,353 2,329 2,344 93,900
2023/04/18 2,355 2,376 2,344 2,371 77,200
2023/04/17 2,382 2,382 2,354 2,355 86,100
2023/04/14 2,360 2,383 2,358 2,379 68,500
2023/04/13 2,323 2,353 2,318 2,347 62,800
2023/04/12 2,315 2,338 2,312 2,316 54,200
2023/04/11 2,279 2,302 2,273 2,300 75,300
2023/04/10 2,270 2,278 2,257 2,273 35,400
2023/04/07 2,260 2,269 2,242 2,250 42,600
2023/04/06 2,218 2,260 2,218 2,255 67,700
2023/04/05 2,253 2,271 2,235 2,243 65,700
2023/04/04 2,247 2,280 2,237 2,277 67,600
2023/04/03 2,259 2,267 2,233 2,248 59,100
2023/03/31 2,230 2,249 2,230 2,245 57,300
2023/03/30 2,226 2,238 2,212 2,220 60,200
2023/03/29 2,232 2,250 2,211 2,248 141,100
2023/03/28 2,224 2,224 2,201 2,215 58,300
2023/03/27 2,198 2,209 2,189 2,201 65,800
2023/03/24 2,152 2,180 2,141 2,173 67,300
2023/03/23 2,154 2,182 2,144 2,153 45,500
2023/03/22 2,143 2,187 2,129 2,181 103,200
2023/03/20 2,111 2,123 2,091 2,093 59,000
2023/03/17 2,150 2,169 2,125 2,128 74,300
2023/03/16 2,132 2,144 2,117 2,141 62,700
2023/03/15 2,174 2,183 2,154 2,171 43,000
2023/03/14 2,175 2,175 2,130 2,153 64,400
2023/03/13 2,222 2,229 2,193 2,205 58,300
2023/03/10 2,212 2,241 2,212 2,233 66,000
2023/03/09 2,213 2,242 2,213 2,242 47,100
2023/03/08 2,207 2,227 2,207 2,216 43,500
2023/03/07 2,208 2,227 2,202 2,219 57,000
2023/03/06 2,213 2,214 2,190 2,193 50,000
2023/03/03 2,189 2,218 2,189 2,211 68,600
2023/03/02 2,178 2,196 2,172 2,183 45,800
2023/03/01 2,183 2,194 2,176 2,178 39,200
2023/02/28 2,179 2,209 2,178 2,192 112,300
2023/02/27 2,165 2,179 2,165 2,178 24,300
2023/02/24 2,169 2,178 2,153 2,174 44,000
2023/02/22 2,178 2,191 2,157 2,161 50,600
2023/02/21 2,197 2,209 2,192 2,206 41,400
2023/02/20 2,200 2,217 2,193 2,197 45,800
2023/02/17 2,148 2,190 2,143 2,183 67,000
2023/02/16 2,175 2,177 2,150 2,158 44,400
2023/02/15 2,192 2,192 2,155 2,166 57,500
2023/02/14 2,173 2,187 2,165 2,185 68,600
2023/02/13 2,160 2,165 2,145 2,152 50,100
2023/02/10 2,120 2,164 2,120 2,157 108,000
2023/02/09 2,123 2,139 2,117 2,119 68,400
2023/02/08 2,123 2,138 2,122 2,124 61,900
2023/02/07 2,116 2,130 2,104 2,113 84,900
2023/02/06 2,132 2,132 2,103 2,111 135,200
2023/02/03 2,072 2,098 2,050 2,082 429,000
2023/02/02 2,231 2,237 2,194 2,204 142,100
2023/02/01 2,188 2,191 2,172 2,181 38,000
2023/01/31 2,151 2,172 2,150 2,165 40,800
2023/01/30 2,156 2,173 2,142 2,145 54,200
2023/01/27 2,169 2,172 2,145 2,155 39,100
2023/01/26 2,174 2,180 2,155 2,155 27,400
2023/01/25 2,172 2,188 2,164 2,180 39,100
2023/01/24 2,148 2,170 2,138 2,164 38,600
2023/01/23 2,143 2,160 2,143 2,152 23,400
2023/01/20 2,116 2,147 2,116 2,141 19,700
2023/01/19 2,130 2,134 2,115 2,116 27,000
2023/01/18 2,115 2,154 2,115 2,136 28,100
2023/01/17 2,116 2,123 2,104 2,112 24,000
2023/01/16 2,086 2,118 2,085 2,104 24,100
2023/01/13 2,095 2,110 2,089 2,093 40,300
2023/01/12 2,094 2,104 2,077 2,098 54,700
2023/01/11 2,092 2,121 2,092 2,094 48,300
2023/01/10 2,130 2,142 2,090 2,091 54,500
2023/01/06 2,136 2,138 2,116 2,130 39,400
2023/01/05 2,154 2,161 2,121 2,137 51,500
2023/01/04 2,256 2,256 2,166 2,166 48,100

このページの先頭へ