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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,160 | 2,171 | 2,147 | 2,155 | 55,100 |
| 2024/07/25 | 2,158 | 2,167 | 2,135 | 2,150 | 67,100 |
| 2024/07/24 | 2,152 | 2,164 | 2,135 | 2,141 | 24,300 |
| 2024/07/23 | 2,143 | 2,164 | 2,143 | 2,161 | 29,400 |
| 2024/07/22 | 2,160 | 2,160 | 2,130 | 2,143 | 29,600 |
| 2024/07/19 | 2,139 | 2,156 | 2,128 | 2,152 | 42,300 |
| 2024/07/18 | 2,120 | 2,161 | 2,115 | 2,139 | 51,100 |
| 2024/07/17 | 2,140 | 2,147 | 2,114 | 2,123 | 32,500 |
| 2024/07/16 | 2,152 | 2,160 | 2,126 | 2,130 | 32,000 |
| 2024/07/12 | 2,143 | 2,160 | 2,140 | 2,150 | 57,100 |
| 2024/07/11 | 2,146 | 2,156 | 2,121 | 2,145 | 72,200 |
| 2024/07/10 | 2,100 | 2,100 | 2,069 | 2,089 | 45,400 |
| 2024/07/09 | 2,051 | 2,091 | 2,051 | 2,082 | 37,800 |
| 2024/07/08 | 2,076 | 2,093 | 2,065 | 2,066 | 37,600 |
| 2024/07/05 | 2,118 | 2,125 | 2,074 | 2,075 | 33,700 |
| 2024/07/04 | 2,115 | 2,120 | 2,111 | 2,118 | 17,700 |
| 2024/07/03 | 2,117 | 2,125 | 2,112 | 2,119 | 22,500 |
| 2024/07/02 | 2,096 | 2,143 | 2,092 | 2,117 | 75,300 |
| 2024/07/01 | 2,113 | 2,118 | 2,082 | 2,092 | 43,400 |
| 2024/06/28 | 2,117 | 2,117 | 2,100 | 2,113 | 43,500 |
| 2024/06/27 | 2,100 | 2,120 | 2,100 | 2,110 | 35,700 |
| 2024/06/26 | 2,079 | 2,103 | 2,049 | 2,100 | 63,500 |
| 2024/06/25 | 2,100 | 2,103 | 2,069 | 2,079 | 79,600 |
| 2024/06/24 | 2,076 | 2,100 | 2,076 | 2,090 | 48,100 |
| 2024/06/21 | 2,086 | 2,097 | 2,051 | 2,058 | 95,400 |
| 2024/06/20 | 2,088 | 2,098 | 2,069 | 2,086 | 48,700 |
| 2024/06/19 | 2,059 | 2,091 | 2,059 | 2,080 | 42,500 |
| 2024/06/18 | 2,080 | 2,088 | 2,057 | 2,066 | 42,200 |
| 2024/06/17 | 2,066 | 2,067 | 2,023 | 2,058 | 36,200 |
| 2024/06/14 | 2,053 | 2,081 | 2,036 | 2,078 | 99,100 |
| 2024/06/13 | 2,030 | 2,030 | 2,010 | 2,021 | 33,100 |
| 2024/06/12 | 2,024 | 2,035 | 2,011 | 2,025 | 26,500 |
| 2024/06/11 | 2,042 | 2,053 | 2,029 | 2,029 | 41,400 |
| 2024/06/10 | 2,042 | 2,050 | 2,038 | 2,046 | 28,400 |
| 2024/06/07 | 2,038 | 2,044 | 2,024 | 2,042 | 60,600 |
| 2024/06/06 | 2,044 | 2,044 | 2,019 | 2,038 | 48,200 |
| 2024/06/05 | 2,037 | 2,052 | 2,029 | 2,044 | 61,400 |
| 2024/06/04 | 2,005 | 2,052 | 1,996 | 2,037 | 82,500 |
| 2024/06/03 | 1,989 | 2,007 | 1,989 | 2,000 | 39,200 |
| 2024/05/31 | 1,960 | 1,987 | 1,960 | 1,987 | 72,400 |
| 2024/05/30 | 1,936 | 1,949 | 1,921 | 1,949 | 50,500 |
| 2024/05/29 | 1,960 | 1,966 | 1,935 | 1,939 | 45,000 |
| 2024/05/28 | 1,969 | 1,969 | 1,957 | 1,961 | 24,900 |
| 2024/05/27 | 1,959 | 1,965 | 1,947 | 1,960 | 40,100 |
| 2024/05/24 | 1,940 | 1,958 | 1,938 | 1,953 | 38,700 |
| 2024/05/23 | 1,957 | 1,968 | 1,944 | 1,950 | 74,600 |
| 2024/05/22 | 1,989 | 1,989 | 1,957 | 1,959 | 52,900 |
| 2024/05/21 | 2,010 | 2,010 | 1,980 | 1,980 | 70,700 |
| 2024/05/20 | 2,009 | 2,017 | 2,001 | 2,001 | 36,400 |
| 2024/05/17 | 1,995 | 2,013 | 1,991 | 2,009 | 42,900 |
| 2024/05/16 | 2,032 | 2,035 | 1,990 | 2,000 | 70,000 |
| 2024/05/15 | 2,065 | 2,067 | 2,025 | 2,025 | 44,600 |
| 2024/05/14 | 2,039 | 2,068 | 2,030 | 2,045 | 61,400 |
| 2024/05/13 | 2,017 | 2,042 | 2,009 | 2,039 | 87,800 |
| 2024/05/10 | 2,059 | 2,071 | 1,996 | 2,001 | 226,400 |
| 2024/05/09 | 2,115 | 2,116 | 2,091 | 2,109 | 68,500 |
| 2024/05/08 | 2,105 | 2,107 | 2,090 | 2,099 | 48,000 |
| 2024/05/07 | 2,111 | 2,111 | 2,085 | 2,095 | 43,300 |
| 2024/05/02 | 2,102 | 2,130 | 2,098 | 2,119 | 58,300 |
| 2024/05/01 | 2,082 | 2,106 | 2,075 | 2,098 | 34,400 |
| 2024/04/30 | 2,076 | 2,099 | 2,056 | 2,093 | 52,100 |
| 2024/04/26 | 2,063 | 2,064 | 2,033 | 2,059 | 31,400 |
| 2024/04/25 | 2,067 | 2,072 | 2,044 | 2,048 | 43,500 |
| 2024/04/24 | 2,058 | 2,072 | 2,056 | 2,063 | 26,900 |
| 2024/04/23 | 2,056 | 2,065 | 2,047 | 2,057 | 17,900 |
| 2024/04/22 | 2,035 | 2,061 | 2,035 | 2,058 | 32,800 |
| 2024/04/19 | 2,039 | 2,039 | 1,996 | 2,013 | 49,900 |
| 2024/04/18 | 2,025 | 2,052 | 2,023 | 2,041 | 38,400 |
| 2024/04/17 | 2,060 | 2,060 | 2,025 | 2,025 | 50,900 |
| 2024/04/16 | 2,080 | 2,082 | 2,058 | 2,063 | 47,700 |
| 2024/04/15 | 2,090 | 2,090 | 2,076 | 2,088 | 31,400 |
| 2024/04/12 | 2,085 | 2,100 | 2,079 | 2,092 | 37,900 |
| 2024/04/11 | 2,078 | 2,093 | 2,071 | 2,085 | 35,000 |
| 2024/04/10 | 2,104 | 2,110 | 2,096 | 2,098 | 30,500 |
| 2024/04/09 | 2,105 | 2,105 | 2,085 | 2,095 | 38,900 |
| 2024/04/08 | 2,087 | 2,101 | 2,075 | 2,095 | 50,500 |
| 2024/04/05 | 2,048 | 2,069 | 2,038 | 2,069 | 39,900 |
| 2024/04/04 | 2,070 | 2,071 | 2,055 | 2,059 | 57,500 |
| 2024/04/03 | 2,075 | 2,084 | 2,056 | 2,075 | 47,500 |
| 2024/04/02 | 2,126 | 2,130 | 2,078 | 2,086 | 73,400 |
| 2024/04/01 | 2,146 | 2,156 | 2,120 | 2,126 | 58,200 |
| 2024/03/29 | 2,124 | 2,146 | 2,124 | 2,132 | 54,800 |
| 2024/03/28 | 2,161 | 2,161 | 2,116 | 2,116 | 99,300 |
| 2024/03/27 | 2,170 | 2,192 | 2,170 | 2,179 | 130,700 |
| 2024/03/26 | 2,164 | 2,184 | 2,148 | 2,166 | 83,300 |
| 2024/03/25 | 2,190 | 2,205 | 2,176 | 2,176 | 100,600 |
| 2024/03/22 | 2,210 | 2,210 | 2,188 | 2,203 | 49,600 |
| 2024/03/21 | 2,212 | 2,213 | 2,183 | 2,189 | 87,500 |
| 2024/03/19 | 2,181 | 2,200 | 2,176 | 2,197 | 46,600 |
| 2024/03/18 | 2,176 | 2,194 | 2,170 | 2,187 | 92,200 |
| 2024/03/15 | 2,124 | 2,192 | 2,124 | 2,181 | 138,600 |
| 2024/03/14 | 2,119 | 2,129 | 2,102 | 2,124 | 44,100 |
| 2024/03/13 | 2,122 | 2,128 | 2,099 | 2,108 | 46,100 |
| 2024/03/12 | 2,134 | 2,134 | 2,090 | 2,122 | 48,600 |
| 2024/03/11 | 2,138 | 2,149 | 2,108 | 2,134 | 70,500 |
| 2024/03/08 | 2,137 | 2,167 | 2,123 | 2,154 | 83,900 |
| 2024/03/07 | 2,172 | 2,172 | 2,131 | 2,139 | 57,400 |
| 2024/03/06 | 2,115 | 2,168 | 2,115 | 2,153 | 125,200 |
| 2024/03/05 | 2,144 | 2,144 | 2,107 | 2,119 | 53,700 |
| 2024/03/04 | 2,144 | 2,169 | 2,125 | 2,147 | 98,100 |
| 2024/03/01 | 2,125 | 2,130 | 2,107 | 2,117 | 38,500 |
| 2024/02/29 | 2,127 | 2,127 | 2,108 | 2,120 | 55,500 |
| 2024/02/28 | 2,130 | 2,141 | 2,111 | 2,114 | 48,200 |
| 2024/02/27 | 2,145 | 2,147 | 2,125 | 2,131 | 41,300 |
| 2024/02/26 | 2,145 | 2,166 | 2,140 | 2,149 | 61,700 |
| 2024/02/22 | 2,176 | 2,176 | 2,138 | 2,149 | 69,100 |
| 2024/02/21 | 2,178 | 2,180 | 2,152 | 2,155 | 45,000 |
| 2024/02/20 | 2,178 | 2,192 | 2,172 | 2,178 | 41,700 |
| 2024/02/19 | 2,175 | 2,176 | 2,159 | 2,173 | 37,100 |
| 2024/02/16 | 2,162 | 2,174 | 2,139 | 2,165 | 62,800 |
| 2024/02/15 | 2,143 | 2,150 | 2,108 | 2,130 | 66,200 |
| 2024/02/14 | 2,182 | 2,182 | 2,128 | 2,143 | 71,500 |
| 2024/02/13 | 2,171 | 2,188 | 2,156 | 2,182 | 79,600 |
| 2024/02/09 | 2,180 | 2,191 | 2,150 | 2,165 | 85,200 |
| 2024/02/08 | 2,211 | 2,211 | 2,172 | 2,196 | 83,900 |
| 2024/02/07 | 2,185 | 2,211 | 2,177 | 2,211 | 100,500 |
| 2024/02/06 | 2,258 | 2,264 | 2,185 | 2,186 | 163,600 |
| 2024/02/05 | 2,146 | 2,263 | 2,126 | 2,263 | 287,700 |
| 2024/02/02 | 2,261 | 2,270 | 2,186 | 2,196 | 588,000 |
| 2024/02/01 | 2,040 | 2,048 | 2,018 | 2,042 | 97,900 |
| 2024/01/31 | 2,026 | 2,051 | 2,024 | 2,051 | 47,000 |
| 2024/01/30 | 2,050 | 2,056 | 2,033 | 2,033 | 52,700 |
| 2024/01/29 | 2,031 | 2,046 | 2,031 | 2,045 | 40,300 |
| 2024/01/26 | 2,030 | 2,041 | 2,020 | 2,028 | 57,600 |
| 2024/01/25 | 2,020 | 2,034 | 2,019 | 2,033 | 51,000 |
| 2024/01/24 | 2,029 | 2,031 | 2,004 | 2,018 | 57,500 |
| 2024/01/23 | 2,026 | 2,048 | 2,025 | 2,029 | 64,000 |
| 2024/01/22 | 2,023 | 2,035 | 2,023 | 2,030 | 39,100 |
| 2024/01/19 | 2,032 | 2,037 | 2,014 | 2,021 | 79,000 |
| 2024/01/18 | 2,040 | 2,048 | 2,030 | 2,045 | 51,500 |
| 2024/01/17 | 2,074 | 2,079 | 2,047 | 2,047 | 56,900 |
| 2024/01/16 | 2,080 | 2,083 | 2,061 | 2,062 | 43,400 |
| 2024/01/15 | 2,063 | 2,078 | 2,052 | 2,078 | 50,600 |
| 2024/01/12 | 2,070 | 2,074 | 2,050 | 2,059 | 65,200 |
| 2024/01/11 | 2,070 | 2,072 | 2,050 | 2,054 | 72,500 |
| 2024/01/10 | 2,050 | 2,073 | 2,040 | 2,063 | 67,300 |
| 2024/01/09 | 2,053 | 2,058 | 2,034 | 2,047 | 50,400 |
| 2024/01/05 | 2,065 | 2,068 | 2,029 | 2,033 | 52,200 |
| 2024/01/04 | 2,017 | 2,054 | 1,995 | 2,045 | 75,400 |