新田ゼラチン(4977)の株価時系列情報
新田ゼラチン(4977)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 843 | 843 | 835 | 836 | 47,200 |
| 2025/06/12 | 845 | 845 | 836 | 844 | 39,300 |
| 2025/06/11 | 827 | 856 | 823 | 845 | 110,400 |
| 2025/06/10 | 836 | 838 | 824 | 828 | 27,200 |
| 2025/06/09 | 838 | 840 | 832 | 836 | 33,800 |
| 2025/06/06 | 836 | 842 | 831 | 831 | 35,400 |
| 2025/06/05 | 833 | 838 | 826 | 838 | 43,900 |
| 2025/06/04 | 826 | 833 | 822 | 833 | 31,000 |
| 2025/06/03 | 833 | 833 | 825 | 826 | 37,000 |
| 2025/06/02 | 825 | 835 | 822 | 835 | 41,300 |
| 2025/05/30 | 824 | 835 | 824 | 832 | 48,300 |
| 2025/05/29 | 828 | 836 | 814 | 818 | 50,400 |
| 2025/05/28 | 825 | 835 | 821 | 821 | 52,300 |
| 2025/05/27 | 814 | 825 | 812 | 822 | 71,800 |
| 2025/05/26 | 815 | 815 | 809 | 813 | 15,400 |
| 2025/05/23 | 812 | 815 | 804 | 815 | 23,900 |
| 2025/05/22 | 788 | 821 | 787 | 807 | 91,200 |
| 2025/05/21 | 792 | 797 | 789 | 792 | 15,700 |
| 2025/05/20 | 796 | 802 | 790 | 791 | 31,300 |
| 2025/05/19 | 783 | 795 | 782 | 795 | 59,700 |
| 2025/05/16 | 780 | 784 | 770 | 780 | 62,400 |
| 2025/05/15 | 787 | 796 | 775 | 778 | 175,200 |
| 2025/05/14 | 842 | 842 | 790 | 790 | 311,500 |
| 2025/05/13 | 844 | 845 | 832 | 843 | 73,500 |
| 2025/05/12 | 825 | 839 | 825 | 839 | 113,100 |
| 2025/05/09 | 812 | 817 | 810 | 810 | 50,300 |
| 2025/05/08 | 805 | 808 | 795 | 804 | 31,400 |
| 2025/05/07 | 803 | 806 | 800 | 800 | 24,800 |
| 2025/05/02 | 810 | 814 | 799 | 802 | 46,800 |
| 2025/05/01 | 815 | 817 | 804 | 815 | 67,400 |
| 2025/04/30 | 815 | 833 | 798 | 818 | 157,400 |
| 2025/04/28 | 810 | 813 | 806 | 810 | 34,500 |
| 2025/04/25 | 805 | 812 | 800 | 803 | 42,000 |
| 2025/04/24 | 810 | 813 | 804 | 804 | 39,800 |
| 2025/04/23 | 811 | 812 | 806 | 810 | 53,900 |
| 2025/04/22 | 788 | 801 | 786 | 799 | 47,800 |
| 2025/04/21 | 784 | 805 | 784 | 792 | 98,900 |
| 2025/04/18 | 762 | 771 | 759 | 769 | 34,600 |
| 2025/04/17 | 762 | 765 | 758 | 765 | 20,900 |
| 2025/04/16 | 769 | 769 | 758 | 762 | 29,100 |
| 2025/04/15 | 768 | 768 | 761 | 767 | 23,900 |
| 2025/04/14 | 762 | 771 | 761 | 769 | 58,400 |
| 2025/04/11 | 719 | 758 | 715 | 757 | 77,000 |
| 2025/04/10 | 760 | 760 | 742 | 745 | 63,700 |
| 2025/04/09 | 720 | 720 | 702 | 715 | 84,400 |
| 2025/04/08 | 727 | 735 | 719 | 729 | 74,400 |
| 2025/04/07 | 686 | 701 | 669 | 681 | 162,000 |
| 2025/04/04 | 775 | 775 | 730 | 755 | 174,900 |
| 2025/04/03 | 778 | 795 | 776 | 791 | 105,200 |
| 2025/04/02 | 821 | 821 | 802 | 805 | 85,600 |
| 2025/04/01 | 826 | 841 | 816 | 823 | 84,300 |
| 2025/03/31 | 838 | 842 | 820 | 824 | 73,500 |
| 2025/03/28 | 842 | 852 | 833 | 838 | 104,100 |
| 2025/03/27 | 840 | 854 | 835 | 845 | 119,100 |
| 2025/03/26 | 845 | 855 | 840 | 851 | 117,200 |
| 2025/03/25 | 843 | 843 | 838 | 840 | 29,600 |
| 2025/03/24 | 849 | 850 | 841 | 844 | 49,800 |
| 2025/03/21 | 840 | 849 | 834 | 849 | 88,700 |
| 2025/03/19 | 826 | 841 | 826 | 835 | 84,400 |
| 2025/03/18 | 826 | 831 | 819 | 823 | 90,500 |
| 2025/03/17 | 825 | 833 | 820 | 821 | 113,200 |
| 2025/03/14 | 816 | 825 | 810 | 825 | 266,400 |
| 2025/03/13 | 776 | 784 | 776 | 778 | 37,600 |
| 2025/03/12 | 766 | 777 | 766 | 774 | 18,000 |
| 2025/03/11 | 765 | 771 | 756 | 770 | 64,600 |
| 2025/03/10 | 771 | 777 | 768 | 771 | 34,100 |
| 2025/03/07 | 760 | 769 | 754 | 766 | 43,900 |
| 2025/03/06 | 767 | 768 | 763 | 763 | 32,700 |
| 2025/03/05 | 765 | 768 | 761 | 763 | 25,400 |
| 2025/03/04 | 773 | 773 | 757 | 765 | 55,000 |
| 2025/03/03 | 777 | 779 | 772 | 774 | 51,400 |
| 2025/02/28 | 767 | 771 | 758 | 767 | 62,800 |
| 2025/02/27 | 768 | 780 | 759 | 772 | 73,000 |
| 2025/02/26 | 762 | 768 | 750 | 767 | 82,300 |
| 2025/02/25 | 766 | 779 | 762 | 764 | 54,900 |
| 2025/02/21 | 790 | 793 | 772 | 775 | 71,500 |
| 2025/02/20 | 796 | 799 | 774 | 781 | 84,600 |
| 2025/02/19 | 777 | 788 | 770 | 783 | 219,900 |
| 2025/02/18 | 776 | 783 | 768 | 776 | 130,400 |
| 2025/02/17 | 773 | 783 | 771 | 774 | 79,100 |
| 2025/02/14 | 783 | 800 | 760 | 771 | 385,100 |
| 2025/02/13 | 744 | 795 | 741 | 783 | 452,800 |
| 2025/02/12 | 736 | 744 | 732 | 744 | 78,900 |
| 2025/02/10 | 724 | 732 | 724 | 731 | 36,200 |
| 2025/02/07 | 725 | 727 | 723 | 724 | 20,700 |
| 2025/02/06 | 719 | 726 | 719 | 726 | 29,800 |
| 2025/02/05 | 716 | 719 | 714 | 718 | 21,600 |
| 2025/02/04 | 722 | 722 | 714 | 714 | 29,700 |
| 2025/02/03 | 721 | 729 | 713 | 716 | 67,600 |
| 2025/01/31 | 727 | 727 | 720 | 721 | 52,900 |
| 2025/01/30 | 723 | 728 | 712 | 727 | 273,400 |
| 2025/01/29 | 727 | 727 | 722 | 726 | 31,800 |
| 2025/01/28 | 724 | 731 | 723 | 729 | 43,100 |
| 2025/01/27 | 731 | 731 | 723 | 723 | 117,200 |
| 2025/01/24 | 728 | 731 | 722 | 729 | 45,400 |
| 2025/01/23 | 730 | 732 | 721 | 728 | 32,700 |
| 2025/01/22 | 730 | 735 | 727 | 731 | 26,600 |
| 2025/01/21 | 726 | 730 | 718 | 728 | 36,700 |
| 2025/01/20 | 710 | 725 | 710 | 721 | 44,500 |
| 2025/01/17 | 706 | 711 | 700 | 709 | 97,700 |
| 2025/01/16 | 718 | 719 | 709 | 709 | 68,100 |
| 2025/01/15 | 723 | 725 | 717 | 719 | 37,900 |
| 2025/01/14 | 733 | 733 | 717 | 723 | 62,800 |
| 2025/01/10 | 733 | 739 | 733 | 734 | 15,000 |
| 2025/01/09 | 736 | 740 | 731 | 732 | 27,000 |
| 2025/01/08 | 735 | 740 | 733 | 734 | 19,300 |
| 2025/01/07 | 737 | 740 | 729 | 739 | 42,500 |
| 2025/01/06 | 746 | 746 | 736 | 736 | 54,100 |
| 2024/12/30 | 740 | 747 | 738 | 745 | 31,500 |
| 2024/12/27 | 741 | 741 | 732 | 738 | 41,700 |
| 2024/12/26 | 737 | 737 | 728 | 735 | 80,600 |
| 2024/12/25 | 740 | 740 | 726 | 730 | 87,400 |
| 2024/12/24 | 733 | 733 | 727 | 732 | 23,400 |
| 2024/12/23 | 730 | 735 | 728 | 734 | 50,800 |
| 2024/12/20 | 727 | 734 | 723 | 725 | 68,400 |
| 2024/12/19 | 720 | 728 | 717 | 727 | 40,100 |
| 2024/12/18 | 723 | 726 | 717 | 726 | 43,200 |
| 2024/12/17 | 733 | 733 | 718 | 721 | 92,400 |
| 2024/12/16 | 740 | 740 | 726 | 735 | 56,100 |
| 2024/12/13 | 748 | 750 | 736 | 740 | 74,900 |
| 2024/12/12 | 751 | 752 | 746 | 747 | 30,100 |
| 2024/12/11 | 752 | 752 | 743 | 748 | 46,500 |
| 2024/12/10 | 756 | 761 | 745 | 751 | 51,500 |
| 2024/12/09 | 752 | 756 | 747 | 753 | 53,100 |
| 2024/12/06 | 741 | 749 | 737 | 749 | 44,600 |
| 2024/12/05 | 745 | 747 | 742 | 742 | 14,700 |
| 2024/12/04 | 750 | 750 | 742 | 743 | 46,100 |
| 2024/12/03 | 751 | 755 | 746 | 749 | 51,900 |
| 2024/12/02 | 752 | 754 | 747 | 749 | 46,400 |
| 2024/11/29 | 757 | 758 | 752 | 753 | 22,700 |
| 2024/11/28 | 750 | 766 | 750 | 756 | 62,000 |
| 2024/11/27 | 750 | 755 | 741 | 755 | 46,900 |
| 2024/11/26 | 757 | 757 | 740 | 751 | 90,300 |
| 2024/11/25 | 751 | 762 | 747 | 758 | 49,300 |
| 2024/11/22 | 750 | 757 | 745 | 749 | 70,700 |
| 2024/11/21 | 755 | 757 | 744 | 750 | 88,100 |
| 2024/11/20 | 755 | 763 | 745 | 750 | 73,900 |
| 2024/11/19 | 740 | 750 | 738 | 746 | 68,800 |
| 2024/11/18 | 732 | 744 | 728 | 742 | 88,800 |
| 2024/11/15 | 732 | 747 | 732 | 740 | 122,400 |
| 2024/11/14 | 761 | 761 | 737 | 740 | 227,300 |
| 2024/11/13 | 805 | 810 | 737 | 764 | 641,600 |
| 2024/11/12 | 869 | 880 | 818 | 836 | 346,400 |
| 2024/11/11 | 853 | 872 | 849 | 872 | 123,600 |
| 2024/11/08 | 854 | 865 | 844 | 849 | 100,200 |
| 2024/11/07 | 840 | 863 | 833 | 855 | 140,900 |
| 2024/11/06 | 871 | 876 | 832 | 837 | 357,000 |
| 2024/11/05 | 908 | 935 | 856 | 856 | 313,300 |
| 2024/11/01 | 916 | 916 | 897 | 902 | 68,400 |
| 2024/10/31 | 901 | 927 | 901 | 922 | 67,100 |
| 2024/10/30 | 916 | 916 | 901 | 901 | 226,200 |
| 2024/10/29 | 903 | 927 | 900 | 919 | 74,100 |
| 2024/10/28 | 867 | 906 | 864 | 903 | 144,800 |
| 2024/10/25 | 882 | 882 | 862 | 869 | 49,200 |
| 2024/10/24 | 873 | 887 | 867 | 882 | 71,400 |
| 2024/10/23 | 891 | 900 | 883 | 883 | 41,300 |
| 2024/10/22 | 908 | 908 | 883 | 885 | 76,600 |
| 2024/10/21 | 914 | 925 | 900 | 908 | 41,900 |
| 2024/10/18 | 928 | 928 | 904 | 924 | 51,200 |
| 2024/10/17 | 937 | 937 | 914 | 924 | 67,600 |
| 2024/10/16 | 933 | 945 | 923 | 927 | 77,100 |
| 2024/10/15 | 905 | 949 | 905 | 946 | 157,100 |
| 2024/10/11 | 881 | 895 | 879 | 894 | 36,400 |
| 2024/10/10 | 897 | 897 | 880 | 888 | 41,900 |
| 2024/10/09 | 912 | 912 | 886 | 890 | 94,500 |
| 2024/10/08 | 913 | 928 | 903 | 912 | 134,200 |
| 2024/10/07 | 894 | 902 | 883 | 883 | 98,900 |
| 2024/10/04 | 841 | 882 | 836 | 881 | 99,300 |
| 2024/10/03 | 866 | 866 | 841 | 841 | 70,500 |
| 2024/10/02 | 870 | 870 | 849 | 852 | 85,000 |
| 2024/10/01 | 871 | 883 | 871 | 878 | 34,600 |
| 2024/09/30 | 868 | 886 | 866 | 871 | 56,100 |
| 2024/09/27 | 879 | 906 | 875 | 898 | 79,500 |
| 2024/09/26 | 887 | 892 | 875 | 888 | 78,200 |
| 2024/09/25 | 893 | 898 | 880 | 887 | 48,300 |
| 2024/09/24 | 916 | 916 | 898 | 899 | 50,700 |
| 2024/09/20 | 926 | 936 | 904 | 911 | 93,200 |
| 2024/09/19 | 894 | 921 | 887 | 919 | 154,300 |
| 2024/09/18 | 891 | 897 | 877 | 882 | 56,500 |
| 2024/09/17 | 884 | 888 | 867 | 888 | 85,600 |
| 2024/09/13 | 910 | 914 | 876 | 883 | 115,900 |
| 2024/09/12 | 913 | 932 | 902 | 917 | 163,800 |
| 2024/09/11 | 902 | 934 | 876 | 883 | 268,900 |
| 2024/09/10 | 857 | 900 | 856 | 899 | 180,600 |
| 2024/09/09 | 810 | 852 | 808 | 848 | 108,200 |
| 2024/09/06 | 858 | 858 | 826 | 840 | 66,200 |
| 2024/09/05 | 821 | 857 | 817 | 846 | 139,100 |
| 2024/09/04 | 828 | 838 | 810 | 818 | 260,300 |
| 2024/09/03 | 886 | 886 | 853 | 866 | 180,400 |
| 2024/09/02 | 889 | 904 | 881 | 896 | 86,300 |
| 2024/08/30 | 886 | 892 | 872 | 880 | 106,800 |
| 2024/08/29 | 878 | 897 | 872 | 886 | 56,200 |
| 2024/08/28 | 893 | 895 | 872 | 879 | 94,100 |
| 2024/08/27 | 891 | 908 | 891 | 906 | 54,000 |
| 2024/08/26 | 917 | 917 | 882 | 887 | 84,200 |
| 2024/08/23 | 918 | 924 | 900 | 922 | 98,700 |
| 2024/08/22 | 926 | 953 | 911 | 920 | 180,000 |
| 2024/08/21 | 901 | 935 | 893 | 934 | 242,000 |
| 2024/08/20 | 854 | 903 | 854 | 903 | 367,500 |
| 2024/08/19 | 825 | 850 | 825 | 849 | 102,400 |