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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,453 | 2,464 | 2,424 | 2,442 | 45,300 |
| 2024/12/27 | 2,438 | 2,450 | 2,420 | 2,450 | 48,100 |
| 2024/12/26 | 2,425 | 2,425 | 2,392 | 2,410 | 44,600 |
| 2024/12/25 | 2,450 | 2,450 | 2,387 | 2,408 | 34,000 |
| 2024/12/24 | 2,415 | 2,447 | 2,415 | 2,438 | 24,600 |
| 2024/12/23 | 2,402 | 2,440 | 2,402 | 2,431 | 34,300 |
| 2024/12/20 | 2,432 | 2,452 | 2,406 | 2,406 | 85,000 |
| 2024/12/19 | 2,378 | 2,455 | 2,372 | 2,446 | 37,200 |
| 2024/12/18 | 2,466 | 2,485 | 2,404 | 2,407 | 53,400 |
| 2024/12/17 | 2,473 | 2,505 | 2,452 | 2,455 | 60,400 |
| 2024/12/16 | 2,450 | 2,473 | 2,426 | 2,467 | 28,400 |
| 2024/12/13 | 2,400 | 2,455 | 2,400 | 2,451 | 66,400 |
| 2024/12/12 | 2,440 | 2,444 | 2,410 | 2,435 | 39,600 |
| 2024/12/11 | 2,424 | 2,443 | 2,401 | 2,426 | 33,800 |
| 2024/12/10 | 2,457 | 2,479 | 2,420 | 2,424 | 57,700 |
| 2024/12/09 | 2,405 | 2,448 | 2,395 | 2,435 | 87,400 |
| 2024/12/06 | 2,362 | 2,396 | 2,362 | 2,396 | 54,100 |
| 2024/12/05 | 2,343 | 2,364 | 2,329 | 2,356 | 30,500 |
| 2024/12/04 | 2,362 | 2,368 | 2,323 | 2,343 | 38,800 |
| 2024/12/03 | 2,330 | 2,383 | 2,315 | 2,374 | 58,300 |
| 2024/12/02 | 2,350 | 2,350 | 2,288 | 2,323 | 48,100 |
| 2024/11/29 | 2,308 | 2,339 | 2,297 | 2,325 | 70,300 |
| 2024/11/28 | 2,257 | 2,292 | 2,254 | 2,292 | 43,200 |
| 2024/11/27 | 2,251 | 2,262 | 2,225 | 2,238 | 31,700 |
| 2024/11/26 | 2,241 | 2,260 | 2,234 | 2,257 | 34,900 |
| 2024/11/25 | 2,270 | 2,274 | 2,241 | 2,241 | 60,800 |
| 2024/11/22 | 2,239 | 2,252 | 2,222 | 2,244 | 37,100 |
| 2024/11/21 | 2,238 | 2,247 | 2,221 | 2,221 | 24,500 |
| 2024/11/20 | 2,222 | 2,236 | 2,215 | 2,216 | 29,900 |
| 2024/11/19 | 2,226 | 2,227 | 2,210 | 2,216 | 23,100 |
| 2024/11/18 | 2,203 | 2,236 | 2,203 | 2,216 | 27,600 |
| 2024/11/15 | 2,256 | 2,256 | 2,220 | 2,229 | 26,600 |
| 2024/11/14 | 2,260 | 2,265 | 2,231 | 2,231 | 37,800 |
| 2024/11/13 | 2,236 | 2,271 | 2,230 | 2,260 | 61,100 |
| 2024/11/12 | 2,229 | 2,258 | 2,229 | 2,240 | 54,900 |
| 2024/11/11 | 2,217 | 2,230 | 2,203 | 2,221 | 46,000 |
| 2024/11/08 | 2,274 | 2,279 | 2,204 | 2,217 | 91,700 |
| 2024/11/07 | 2,239 | 2,298 | 2,221 | 2,255 | 229,100 |
| 2024/11/06 | 2,372 | 2,397 | 2,348 | 2,372 | 95,200 |
| 2024/11/05 | 2,315 | 2,411 | 2,297 | 2,375 | 209,900 |
| 2024/11/01 | 2,315 | 2,330 | 2,294 | 2,304 | 44,300 |
| 2024/10/31 | 2,341 | 2,360 | 2,313 | 2,330 | 77,300 |
| 2024/10/30 | 2,343 | 2,347 | 2,316 | 2,326 | 283,300 |
| 2024/10/29 | 2,308 | 2,339 | 2,300 | 2,322 | 50,300 |
| 2024/10/28 | 2,288 | 2,318 | 2,287 | 2,308 | 31,600 |
| 2024/10/25 | 2,319 | 2,319 | 2,276 | 2,288 | 39,600 |
| 2024/10/24 | 2,302 | 2,323 | 2,292 | 2,314 | 37,500 |
| 2024/10/23 | 2,305 | 2,326 | 2,303 | 2,312 | 36,500 |
| 2024/10/22 | 2,326 | 2,337 | 2,311 | 2,311 | 39,200 |
| 2024/10/21 | 2,360 | 2,360 | 2,326 | 2,326 | 27,800 |
| 2024/10/18 | 2,333 | 2,354 | 2,326 | 2,348 | 32,500 |
| 2024/10/17 | 2,360 | 2,369 | 2,321 | 2,325 | 38,400 |
| 2024/10/16 | 2,340 | 2,369 | 2,337 | 2,355 | 47,700 |
| 2024/10/15 | 2,357 | 2,357 | 2,335 | 2,350 | 44,500 |
| 2024/10/11 | 2,360 | 2,361 | 2,329 | 2,339 | 49,300 |
| 2024/10/10 | 2,350 | 2,357 | 2,331 | 2,357 | 34,300 |
| 2024/10/09 | 2,350 | 2,360 | 2,331 | 2,337 | 55,900 |
| 2024/10/08 | 2,323 | 2,348 | 2,314 | 2,342 | 60,200 |
| 2024/10/07 | 2,340 | 2,354 | 2,322 | 2,338 | 60,800 |
| 2024/10/04 | 2,314 | 2,338 | 2,314 | 2,324 | 61,600 |
| 2024/10/03 | 2,310 | 2,314 | 2,292 | 2,307 | 52,300 |
| 2024/10/02 | 2,284 | 2,310 | 2,264 | 2,275 | 71,600 |
| 2024/10/01 | 2,253 | 2,283 | 2,240 | 2,283 | 54,000 |
| 2024/09/30 | 2,228 | 2,271 | 2,222 | 2,270 | 85,800 |
| 2024/09/27 | 2,228 | 2,268 | 2,218 | 2,256 | 82,600 |
| 2024/09/26 | 2,241 | 2,273 | 2,236 | 2,263 | 250,500 |
| 2024/09/25 | 2,228 | 2,244 | 2,220 | 2,236 | 108,900 |
| 2024/09/24 | 2,253 | 2,261 | 2,230 | 2,230 | 119,800 |
| 2024/09/20 | 2,244 | 2,267 | 2,224 | 2,247 | 133,500 |
| 2024/09/19 | 2,249 | 2,257 | 2,212 | 2,223 | 98,600 |
| 2024/09/18 | 2,216 | 2,238 | 2,215 | 2,237 | 62,800 |
| 2024/09/17 | 2,203 | 2,216 | 2,186 | 2,214 | 75,800 |
| 2024/09/13 | 2,208 | 2,222 | 2,181 | 2,193 | 73,000 |
| 2024/09/12 | 2,235 | 2,257 | 2,223 | 2,232 | 53,300 |
| 2024/09/11 | 2,250 | 2,250 | 2,201 | 2,210 | 52,700 |
| 2024/09/10 | 2,265 | 2,285 | 2,257 | 2,264 | 41,700 |
| 2024/09/09 | 2,234 | 2,270 | 2,225 | 2,265 | 61,400 |
| 2024/09/06 | 2,263 | 2,278 | 2,246 | 2,252 | 44,700 |
| 2024/09/05 | 2,226 | 2,265 | 2,224 | 2,251 | 59,700 |
| 2024/09/04 | 2,229 | 2,269 | 2,224 | 2,244 | 76,000 |
| 2024/09/03 | 2,263 | 2,273 | 2,242 | 2,259 | 48,800 |
| 2024/09/02 | 2,301 | 2,301 | 2,230 | 2,243 | 79,000 |
| 2024/08/30 | 2,285 | 2,324 | 2,280 | 2,311 | 109,900 |
| 2024/08/29 | 2,275 | 2,284 | 2,262 | 2,270 | 36,100 |
| 2024/08/28 | 2,292 | 2,296 | 2,263 | 2,278 | 29,700 |
| 2024/08/27 | 2,289 | 2,299 | 2,281 | 2,283 | 29,800 |
| 2024/08/26 | 2,272 | 2,283 | 2,257 | 2,282 | 37,100 |
| 2024/08/23 | 2,269 | 2,285 | 2,255 | 2,274 | 69,100 |
| 2024/08/22 | 2,224 | 2,256 | 2,224 | 2,247 | 50,900 |
| 2024/08/21 | 2,200 | 2,223 | 2,200 | 2,208 | 25,400 |
| 2024/08/20 | 2,200 | 2,225 | 2,194 | 2,217 | 40,600 |
| 2024/08/19 | 2,184 | 2,203 | 2,181 | 2,189 | 28,400 |
| 2024/08/16 | 2,196 | 2,200 | 2,174 | 2,200 | 47,700 |
| 2024/08/15 | 2,170 | 2,170 | 2,136 | 2,169 | 29,700 |
| 2024/08/14 | 2,130 | 2,165 | 2,130 | 2,158 | 33,000 |
| 2024/08/13 | 2,095 | 2,130 | 2,076 | 2,130 | 38,600 |
| 2024/08/09 | 2,128 | 2,128 | 2,061 | 2,092 | 76,400 |
| 2024/08/08 | 2,050 | 2,127 | 2,020 | 2,084 | 54,000 |
| 2024/08/07 | 2,090 | 2,166 | 2,067 | 2,095 | 73,800 |
| 2024/08/06 | 2,059 | 2,115 | 2,042 | 2,083 | 100,200 |
| 2024/08/05 | 1,989 | 2,108 | 1,970 | 2,009 | 118,300 |
| 2024/08/02 | 2,234 | 2,240 | 2,102 | 2,115 | 164,400 |
| 2024/08/01 | 2,180 | 2,220 | 2,166 | 2,184 | 98,300 |
| 2024/07/31 | 2,165 | 2,193 | 2,152 | 2,193 | 44,500 |
| 2024/07/30 | 2,157 | 2,170 | 2,154 | 2,163 | 41,000 |
| 2024/07/29 | 2,160 | 2,177 | 2,160 | 2,171 | 33,300 |
| 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 |