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

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
2026/02/10 1,282 1,301 1,282 1,293 55,400
2026/02/09 1,294 1,297 1,273 1,278 52,300
2026/02/06 1,280 1,280 1,256 1,280 47,900
2026/02/05 1,254 1,279 1,250 1,279 53,400
2026/02/04 1,247 1,259 1,238 1,249 27,800
2026/02/03 1,250 1,250 1,237 1,245 51,000
2026/02/02 1,265 1,279 1,233 1,239 53,600
2026/01/30 1,247 1,262 1,233 1,259 43,300
2026/01/29 1,260 1,260 1,231 1,247 64,600
2026/01/28 1,300 1,300 1,253 1,257 67,500
2026/01/27 1,285 1,300 1,269 1,300 30,000
2026/01/26 1,309 1,309 1,278 1,294 62,600
2026/01/23 1,294 1,310 1,285 1,301 65,800
2026/01/22 1,272 1,288 1,270 1,288 69,200
2026/01/21 1,261 1,270 1,250 1,261 55,500
2026/01/20 1,256 1,278 1,244 1,277 66,300
2026/01/19 1,281 1,281 1,241 1,255 131,700
2026/01/16 1,280 1,287 1,273 1,287 50,500
2026/01/15 1,261 1,279 1,254 1,279 75,600
2026/01/14 1,250 1,273 1,250 1,260 71,700
2026/01/13 1,257 1,265 1,242 1,246 75,800
2026/01/09 1,242 1,254 1,238 1,251 27,800
2026/01/08 1,257 1,259 1,239 1,240 32,700
2026/01/07 1,237 1,266 1,227 1,256 55,200
2026/01/06 1,229 1,238 1,223 1,236 37,600
2026/01/05 1,245 1,254 1,225 1,229 45,300
2025/12/30 1,239 1,255 1,236 1,240 29,400
2025/12/29 1,273 1,273 1,236 1,237 43,100
2025/12/26 1,251 1,269 1,242 1,258 41,500
2025/12/25 1,260 1,260 1,242 1,249 39,900
2025/12/24 1,275 1,280 1,247 1,256 43,000
2025/12/23 1,254 1,269 1,245 1,265 48,200
2025/12/22 1,238 1,265 1,227 1,255 86,100
2025/12/19 1,236 1,237 1,213 1,236 53,700
2025/12/18 1,209 1,232 1,197 1,228 83,200
2025/12/17 1,193 1,208 1,185 1,204 66,200
2025/12/16 1,200 1,209 1,190 1,198 62,400
2025/12/15 1,155 1,198 1,149 1,194 61,600
2025/12/12 1,115 1,158 1,115 1,157 133,400
2025/12/11 1,109 1,109 1,082 1,106 39,900
2025/12/10 1,120 1,120 1,100 1,107 32,300
2025/12/09 1,136 1,140 1,103 1,110 61,000
2025/12/08 1,121 1,134 1,121 1,129 32,300
2025/12/05 1,142 1,142 1,108 1,118 45,500
2025/12/04 1,155 1,158 1,134 1,139 51,200
2025/12/03 1,140 1,162 1,126 1,161 58,700
2025/12/02 1,149 1,158 1,130 1,130 40,700
2025/12/01 1,200 1,200 1,149 1,153 59,500
2025/11/28 1,184 1,204 1,175 1,196 38,000
2025/11/27 1,189 1,195 1,181 1,181 38,200
2025/11/26 1,163 1,182 1,154 1,181 59,100
2025/11/25 1,150 1,160 1,138 1,160 55,400
2025/11/21 1,110 1,141 1,110 1,141 35,200
2025/11/20 1,110 1,135 1,100 1,126 57,000
2025/11/19 1,104 1,118 1,080 1,088 68,000
2025/11/18 1,131 1,134 1,109 1,112 58,200
2025/11/17 1,131 1,157 1,122 1,139 98,000
2025/11/14 1,119 1,140 1,102 1,140 74,800
2025/11/13 1,150 1,169 1,110 1,125 274,100
2025/11/12 1,084 1,108 1,084 1,092 77,900
2025/11/11 1,097 1,100 1,078 1,090 52,700
2025/11/10 1,074 1,106 1,070 1,097 102,800
2025/11/07 1,069 1,080 1,060 1,065 76,200
2025/11/06 1,050 1,125 1,049 1,080 498,400
2025/11/05 984 997 978 997 41,100
2025/11/04 1,000 1,005 987 992 37,700
2025/10/31 996 996 985 991 26,700
2025/10/30 980 988 971 984 39,400
2025/10/29 1,013 1,015 977 978 54,800
2025/10/28 1,028 1,030 1,011 1,011 46,400
2025/10/27 1,018 1,029 1,014 1,027 79,800
2025/10/24 1,011 1,014 1,004 1,013 21,400
2025/10/23 1,003 1,014 998 1,006 27,000
2025/10/22 985 1,006 983 1,006 46,200
2025/10/21 988 994 983 986 26,900
2025/10/20 979 992 978 985 27,100
2025/10/17 969 981 964 974 53,900
2025/10/16 976 984 973 973 37,000
2025/10/15 975 989 974 975 61,800
2025/10/14 1,011 1,021 966 973 158,200
2025/10/10 1,032 1,038 1,028 1,030 60,800
2025/10/09 1,035 1,040 1,025 1,038 67,900
2025/10/08 1,017 1,029 1,017 1,029 85,600
2025/10/07 1,015 1,020 1,011 1,017 52,000
2025/10/06 1,020 1,021 1,009 1,015 85,600
2025/10/03 996 1,006 995 1,006 23,600
2025/10/02 1,002 1,012 996 996 45,800
2025/10/01 1,017 1,017 997 998 125,600
2025/09/30 1,022 1,028 1,003 1,017 86,500
2025/09/29 1,031 1,031 1,018 1,030 58,100
2025/09/26 1,016 1,039 1,016 1,029 191,700
2025/09/25 1,023 1,023 1,008 1,017 84,200
2025/09/24 1,015 1,029 1,012 1,023 199,300
2025/09/22 1,001 1,013 1,000 1,012 100,500
2025/09/19 1,008 1,008 986 1,002 145,600
2025/09/18 1,003 1,008 991 1,008 112,000
2025/09/17 1,007 1,009 996 1,007 95,800
2025/09/16 1,007 1,009 1,001 1,007 60,300
2025/09/12 999 1,007 997 1,007 119,200
2025/09/11 998 1,000 990 997 79,500
2025/09/10 999 1,000 995 997 43,600
2025/09/09 995 1,005 991 997 102,100
2025/09/08 992 993 985 993 55,500
2025/09/05 991 993 986 990 40,100
2025/09/04 994 996 989 991 44,700
2025/09/03 995 996 988 993 74,300
2025/09/02 995 999 992 995 25,700
2025/09/01 993 1,000 992 994 44,200
2025/08/29 995 998 993 993 31,200
2025/08/28 998 999 992 995 53,200
2025/08/27 1,000 1,005 993 994 66,900
2025/08/26 999 1,000 987 995 53,900
2025/08/25 995 1,001 983 998 185,700
2025/08/22 979 983 974 981 101,400
2025/08/21 956 979 955 979 82,200
2025/08/20 956 960 951 956 46,400
2025/08/19 960 968 949 956 73,300
2025/08/18 928 955 927 955 160,200
2025/08/15 925 928 922 923 47,500
2025/08/14 925 930 923 927 37,800
2025/08/13 928 931 921 924 79,600
2025/08/12 926 944 914 924 243,300
2025/08/08 938 947 936 945 98,400
2025/08/07 936 944 932 938 108,700
2025/08/06 919 938 918 936 66,100
2025/08/05 919 925 916 917 53,700
2025/08/04 908 919 897 919 90,900
2025/08/01 920 923 914 916 35,700
2025/07/31 917 926 913 921 50,100
2025/07/30 917 925 913 916 48,000
2025/07/29 919 919 910 917 33,200
2025/07/28 924 924 914 919 36,600
2025/07/25 905 928 901 925 106,500
2025/07/24 907 910 900 905 39,700
2025/07/23 908 915 903 903 86,600
2025/07/22 887 908 887 903 56,400
2025/07/18 889 890 880 886 49,700
2025/07/17 900 901 880 890 68,300
2025/07/16 910 916 895 902 60,300
2025/07/15 900 912 893 904 98,900
2025/07/14 888 890 880 886 75,200
2025/07/11 878 884 870 879 34,600
2025/07/10 871 880 866 878 38,200
2025/07/09 869 878 866 871 35,800
2025/07/08 868 870 860 864 29,700
2025/07/07 854 865 854 865 48,600
2025/07/04 862 864 847 854 24,300
2025/07/03 863 870 849 857 50,000
2025/07/02 869 872 858 863 40,300
2025/07/01 878 879 863 869 36,500
2025/06/30 887 888 874 879 50,300
2025/06/27 875 888 863 883 89,000
2025/06/26 859 867 845 867 79,800
2025/06/25 835 861 831 858 179,600
2025/06/24 814 819 813 814 29,900
2025/06/23 818 818 810 810 40,000
2025/06/20 816 823 816 820 31,500
2025/06/19 838 838 816 820 103,200
2025/06/18 847 848 839 839 39,800
2025/06/17 849 860 845 845 43,600
2025/06/16 836 849 836 845 49,800
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

このページの先頭へ