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 |
|---|---|---|---|---|---|
| 2024/07/26 | 737 | 751 | 737 | 743 | 23,300 |
| 2024/07/25 | 747 | 753 | 735 | 736 | 44,400 |
| 2024/07/24 | 760 | 762 | 752 | 752 | 25,200 |
| 2024/07/23 | 759 | 765 | 759 | 761 | 16,400 |
| 2024/07/22 | 760 | 762 | 755 | 761 | 35,600 |
| 2024/07/19 | 765 | 765 | 761 | 762 | 19,000 |
| 2024/07/18 | 764 | 771 | 763 | 766 | 23,200 |
| 2024/07/17 | 763 | 772 | 763 | 770 | 20,600 |
| 2024/07/16 | 770 | 770 | 762 | 762 | 22,700 |
| 2024/07/12 | 757 | 773 | 756 | 762 | 32,900 |
| 2024/07/11 | 760 | 767 | 754 | 767 | 37,000 |
| 2024/07/10 | 760 | 760 | 747 | 755 | 47,800 |
| 2024/07/09 | 763 | 763 | 755 | 757 | 36,700 |
| 2024/07/08 | 768 | 769 | 750 | 758 | 79,800 |
| 2024/07/05 | 777 | 777 | 768 | 769 | 38,500 |
| 2024/07/04 | 779 | 779 | 772 | 776 | 22,700 |
| 2024/07/03 | 775 | 778 | 774 | 775 | 21,600 |
| 2024/07/02 | 782 | 782 | 772 | 775 | 37,000 |
| 2024/07/01 | 795 | 795 | 776 | 776 | 55,600 |
| 2024/06/28 | 782 | 789 | 778 | 786 | 86,200 |
| 2024/06/27 | 786 | 793 | 776 | 776 | 121,200 |
| 2024/06/26 | 782 | 789 | 774 | 787 | 120,800 |
| 2024/06/25 | 761 | 780 | 761 | 780 | 47,200 |
| 2024/06/24 | 753 | 764 | 753 | 761 | 40,000 |
| 2024/06/21 | 748 | 763 | 748 | 751 | 93,100 |
| 2024/06/20 | 751 | 753 | 746 | 749 | 74,500 |
| 2024/06/19 | 766 | 766 | 743 | 758 | 215,300 |
| 2024/06/18 | 788 | 802 | 762 | 767 | 232,500 |
| 2024/06/17 | 780 | 866 | 780 | 787 | 1,399,300 |
| 2024/06/14 | 776 | 788 | 776 | 779 | 34,300 |
| 2024/06/13 | 805 | 805 | 783 | 784 | 12,400 |
| 2024/06/12 | 797 | 807 | 797 | 800 | 10,100 |
| 2024/06/11 | 808 | 813 | 801 | 803 | 21,500 |
| 2024/06/10 | 800 | 807 | 796 | 807 | 16,200 |
| 2024/06/07 | 799 | 810 | 794 | 802 | 11,000 |
| 2024/06/06 | 790 | 819 | 790 | 800 | 87,700 |
| 2024/06/05 | 803 | 803 | 791 | 793 | 19,200 |
| 2024/06/04 | 801 | 811 | 798 | 811 | 37,400 |
| 2024/06/03 | 812 | 817 | 799 | 807 | 37,100 |
| 2024/05/31 | 798 | 808 | 798 | 808 | 23,700 |
| 2024/05/30 | 776 | 804 | 776 | 798 | 134,900 |
| 2024/05/29 | 813 | 813 | 787 | 788 | 51,200 |
| 2024/05/28 | 812 | 822 | 811 | 821 | 164,000 |
| 2024/05/27 | 799 | 813 | 799 | 813 | 90,800 |
| 2024/05/24 | 785 | 801 | 783 | 799 | 74,900 |
| 2024/05/23 | 790 | 800 | 789 | 800 | 57,500 |
| 2024/05/22 | 795 | 795 | 780 | 781 | 27,600 |
| 2024/05/21 | 776 | 805 | 776 | 797 | 100,100 |
| 2024/05/20 | 777 | 783 | 771 | 778 | 44,500 |
| 2024/05/17 | 752 | 782 | 752 | 781 | 133,000 |
| 2024/05/16 | 746 | 754 | 725 | 749 | 106,400 |
| 2024/05/15 | 732 | 780 | 725 | 750 | 275,800 |
| 2024/05/14 | 724 | 740 | 721 | 732 | 112,300 |
| 2024/05/13 | 718 | 729 | 714 | 722 | 41,800 |
| 2024/05/10 | 719 | 722 | 716 | 718 | 18,600 |
| 2024/05/09 | 717 | 722 | 711 | 720 | 20,300 |
| 2024/05/08 | 716 | 724 | 716 | 716 | 14,500 |
| 2024/05/07 | 718 | 723 | 717 | 723 | 19,300 |
| 2024/05/02 | 717 | 723 | 713 | 713 | 55,300 |
| 2024/05/01 | 716 | 717 | 712 | 714 | 9,800 |
| 2024/04/30 | 717 | 717 | 711 | 717 | 23,000 |
| 2024/04/26 | 707 | 711 | 701 | 711 | 138,700 |
| 2024/04/25 | 706 | 709 | 702 | 709 | 20,700 |
| 2024/04/24 | 707 | 709 | 704 | 706 | 26,800 |
| 2024/04/23 | 709 | 713 | 705 | 709 | 33,300 |
| 2024/04/22 | 694 | 700 | 693 | 700 | 20,000 |
| 2024/04/19 | 696 | 697 | 685 | 690 | 60,400 |
| 2024/04/18 | 691 | 699 | 691 | 698 | 78,600 |
| 2024/04/17 | 691 | 697 | 689 | 693 | 40,100 |
| 2024/04/16 | 703 | 703 | 691 | 691 | 38,600 |
| 2024/04/15 | 702 | 708 | 699 | 707 | 33,100 |
| 2024/04/12 | 708 | 708 | 702 | 703 | 53,300 |
| 2024/04/11 | 706 | 708 | 699 | 708 | 29,400 |
| 2024/04/10 | 715 | 715 | 708 | 710 | 16,700 |
| 2024/04/09 | 708 | 711 | 704 | 711 | 21,600 |
| 2024/04/08 | 716 | 716 | 705 | 711 | 32,200 |
| 2024/04/05 | 710 | 728 | 710 | 715 | 38,000 |
| 2024/04/04 | 709 | 714 | 706 | 714 | 122,600 |
| 2024/04/03 | 708 | 715 | 703 | 708 | 17,000 |
| 2024/04/02 | 718 | 724 | 708 | 708 | 29,100 |
| 2024/04/01 | 719 | 727 | 716 | 720 | 30,900 |
| 2024/03/29 | 722 | 727 | 711 | 717 | 76,400 |
| 2024/03/28 | 729 | 735 | 718 | 719 | 54,600 |
| 2024/03/27 | 759 | 759 | 749 | 752 | 103,700 |
| 2024/03/26 | 748 | 753 | 744 | 750 | 93,300 |
| 2024/03/25 | 755 | 761 | 748 | 748 | 51,700 |
| 2024/03/22 | 786 | 786 | 749 | 755 | 223,900 |
| 2024/03/21 | 802 | 810 | 797 | 799 | 73,700 |
| 2024/03/19 | 794 | 802 | 790 | 792 | 69,000 |
| 2024/03/18 | 772 | 796 | 772 | 796 | 97,000 |
| 2024/03/15 | 773 | 776 | 768 | 771 | 34,500 |
| 2024/03/14 | 785 | 786 | 771 | 774 | 31,400 |
| 2024/03/13 | 790 | 808 | 780 | 783 | 137,500 |
| 2024/03/12 | 750 | 792 | 742 | 789 | 191,700 |
| 2024/03/11 | 745 | 749 | 740 | 749 | 74,700 |
| 2024/03/08 | 743 | 749 | 741 | 747 | 54,100 |
| 2024/03/07 | 741 | 755 | 739 | 748 | 87,900 |
| 2024/03/06 | 713 | 745 | 713 | 741 | 120,000 |
| 2024/03/05 | 691 | 719 | 689 | 716 | 77,900 |
| 2024/03/04 | 694 | 694 | 683 | 692 | 57,500 |
| 2024/03/01 | 690 | 693 | 683 | 689 | 45,000 |
| 2024/02/29 | 692 | 692 | 679 | 689 | 35,200 |
| 2024/02/28 | 686 | 693 | 685 | 687 | 38,600 |
| 2024/02/27 | 682 | 690 | 680 | 687 | 48,400 |
| 2024/02/26 | 677 | 679 | 674 | 678 | 31,800 |
| 2024/02/22 | 675 | 676 | 670 | 672 | 42,200 |
| 2024/02/21 | 674 | 678 | 667 | 673 | 73,500 |
| 2024/02/20 | 683 | 685 | 674 | 674 | 34,800 |
| 2024/02/19 | 670 | 682 | 670 | 678 | 53,700 |
| 2024/02/16 | 663 | 676 | 661 | 669 | 54,200 |
| 2024/02/15 | 685 | 685 | 661 | 661 | 118,500 |
| 2024/02/14 | 672 | 688 | 660 | 686 | 293,900 |
| 2024/02/13 | 766 | 780 | 763 | 780 | 88,500 |
| 2024/02/09 | 761 | 769 | 757 | 761 | 37,600 |
| 2024/02/08 | 755 | 763 | 747 | 763 | 56,600 |
| 2024/02/07 | 750 | 758 | 750 | 758 | 35,600 |
| 2024/02/06 | 753 | 755 | 749 | 750 | 22,300 |
| 2024/02/05 | 768 | 768 | 743 | 753 | 193,100 |
| 2024/02/02 | 769 | 770 | 762 | 762 | 40,200 |
| 2024/02/01 | 770 | 773 | 764 | 767 | 37,400 |
| 2024/01/31 | 770 | 775 | 768 | 775 | 31,900 |
| 2024/01/30 | 772 | 775 | 767 | 771 | 120,200 |
| 2024/01/29 | 758 | 770 | 758 | 769 | 49,600 |
| 2024/01/26 | 768 | 769 | 756 | 756 | 56,900 |
| 2024/01/25 | 769 | 783 | 768 | 775 | 60,000 |
| 2024/01/24 | 767 | 770 | 764 | 765 | 33,100 |
| 2024/01/23 | 770 | 775 | 766 | 766 | 32,900 |
| 2024/01/22 | 761 | 772 | 760 | 772 | 36,400 |
| 2024/01/19 | 756 | 762 | 752 | 761 | 39,600 |
| 2024/01/18 | 755 | 759 | 754 | 759 | 23,900 |
| 2024/01/17 | 755 | 762 | 753 | 754 | 27,400 |
| 2024/01/16 | 761 | 762 | 755 | 755 | 26,700 |
| 2024/01/15 | 760 | 765 | 756 | 765 | 32,600 |
| 2024/01/12 | 776 | 776 | 753 | 760 | 84,200 |
| 2024/01/11 | 781 | 785 | 778 | 779 | 26,200 |
| 2024/01/10 | 788 | 788 | 774 | 780 | 64,700 |
| 2024/01/09 | 772 | 789 | 767 | 789 | 125,700 |
| 2024/01/05 | 777 | 777 | 766 | 769 | 25,000 |
| 2024/01/04 | 763 | 777 | 754 | 777 | 35,600 |
| 2023/12/29 | 759 | 763 | 754 | 761 | 29,500 |
| 2023/12/28 | 751 | 762 | 750 | 759 | 33,700 |
| 2023/12/27 | 747 | 756 | 743 | 755 | 65,600 |
| 2023/12/26 | 733 | 746 | 733 | 744 | 35,800 |
| 2023/12/25 | 740 | 744 | 733 | 733 | 27,900 |
| 2023/12/22 | 733 | 745 | 733 | 738 | 36,600 |
| 2023/12/21 | 727 | 740 | 725 | 737 | 69,700 |
| 2023/12/20 | 740 | 747 | 737 | 740 | 55,000 |
| 2023/12/19 | 743 | 751 | 737 | 742 | 76,500 |
| 2023/12/18 | 751 | 758 | 742 | 751 | 100,800 |
| 2023/12/15 | 767 | 768 | 751 | 757 | 52,700 |
| 2023/12/14 | 767 | 777 | 765 | 767 | 58,900 |
| 2023/12/13 | 765 | 769 | 762 | 765 | 39,100 |
| 2023/12/12 | 775 | 776 | 769 | 772 | 22,600 |
| 2023/12/11 | 764 | 775 | 764 | 775 | 31,900 |
| 2023/12/08 | 765 | 768 | 755 | 760 | 29,400 |
| 2023/12/07 | 782 | 783 | 770 | 773 | 35,900 |
| 2023/12/06 | 761 | 780 | 761 | 780 | 34,800 |
| 2023/12/05 | 767 | 771 | 764 | 765 | 28,500 |
| 2023/12/04 | 784 | 784 | 772 | 772 | 26,600 |
| 2023/12/01 | 781 | 785 | 778 | 784 | 18,500 |
| 2023/11/30 | 778 | 787 | 777 | 784 | 55,300 |
| 2023/11/29 | 780 | 783 | 776 | 779 | 21,900 |
| 2023/11/28 | 790 | 790 | 779 | 781 | 30,600 |
| 2023/11/27 | 792 | 797 | 788 | 791 | 48,300 |
| 2023/11/24 | 778 | 791 | 778 | 791 | 59,400 |
| 2023/11/22 | 785 | 789 | 776 | 776 | 38,400 |
| 2023/11/21 | 794 | 798 | 786 | 789 | 74,200 |
| 2023/11/20 | 789 | 800 | 786 | 795 | 114,400 |
| 2023/11/17 | 783 | 790 | 776 | 788 | 75,200 |
| 2023/11/16 | 771 | 789 | 770 | 785 | 83,900 |
| 2023/11/15 | 772 | 789 | 767 | 780 | 194,200 |
| 2023/11/14 | 712 | 790 | 712 | 789 | 958,400 |
| 2023/11/13 | 716 | 717 | 706 | 711 | 67,200 |
| 2023/11/10 | 707 | 717 | 705 | 714 | 64,100 |
| 2023/11/09 | 701 | 712 | 700 | 708 | 130,700 |
| 2023/11/08 | 692 | 692 | 681 | 685 | 42,500 |
| 2023/11/07 | 692 | 694 | 688 | 692 | 30,200 |
| 2023/11/06 | 695 | 695 | 689 | 692 | 36,400 |
| 2023/11/02 | 683 | 689 | 678 | 689 | 58,100 |
| 2023/11/01 | 683 | 683 | 675 | 681 | 45,800 |
| 2023/10/31 | 667 | 680 | 663 | 679 | 39,300 |
| 2023/10/30 | 681 | 683 | 665 | 665 | 122,600 |
| 2023/10/27 | 676 | 684 | 671 | 684 | 46,800 |
| 2023/10/26 | 674 | 677 | 666 | 670 | 36,900 |
| 2023/10/25 | 675 | 677 | 668 | 668 | 31,300 |
| 2023/10/24 | 661 | 671 | 650 | 671 | 74,100 |
| 2023/10/23 | 671 | 674 | 660 | 661 | 93,700 |
| 2023/10/20 | 675 | 680 | 668 | 676 | 40,700 |
| 2023/10/19 | 675 | 679 | 673 | 675 | 36,100 |
| 2023/10/18 | 676 | 680 | 674 | 680 | 19,000 |
| 2023/10/17 | 675 | 680 | 671 | 673 | 38,600 |
| 2023/10/16 | 676 | 679 | 671 | 672 | 56,200 |
| 2023/10/13 | 691 | 693 | 680 | 680 | 51,000 |
| 2023/10/12 | 697 | 697 | 687 | 694 | 30,500 |
| 2023/10/11 | 696 | 698 | 691 | 694 | 30,200 |
| 2023/10/10 | 693 | 698 | 691 | 695 | 50,700 |
| 2023/10/06 | 689 | 693 | 685 | 689 | 44,900 |
| 2023/10/05 | 672 | 688 | 672 | 687 | 54,000 |
| 2023/10/04 | 680 | 680 | 668 | 670 | 100,400 |
| 2023/10/03 | 701 | 701 | 683 | 685 | 163,500 |