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
2014/12/30 757 760 748 755 111,300
2014/12/29 752 767 748 766 128,700
2014/12/26 746 763 746 759 70,900
2014/12/25 751 754 743 744 126,300
2014/12/24 750 764 749 751 177,500
2014/12/22 764 770 764 767 99,700
2014/12/19 768 769 765 769 78,600
2014/12/18 770 771 768 768 135,300
2014/12/17 770 799 769 777 66,900
2014/12/16 790 792 775 777 79,200
2014/12/15 797 800 794 795 45,100
2014/12/12 800 800 797 797 88,600
2014/12/11 798 800 796 799 38,100
2014/12/10 799 800 797 798 55,000
2014/12/09 804 806 800 803 85,200
2014/12/08 810 810 807 809 47,600
2014/12/05 810 810 806 809 36,400
2014/12/04 804 808 803 807 44,700
2014/12/03 807 809 803 804 56,100
2014/12/02 808 808 805 806 19,400
2014/12/01 805 810 805 806 42,800
2014/11/28 805 808 801 805 61,800
2014/11/27 810 810 798 805 87,100
2014/11/26 806 810 805 808 38,100
2014/11/25 810 810 806 808 59,100
2014/11/21 808 810 806 808 53,900
2014/11/20 808 810 808 808 15,500
2014/11/19 810 810 805 806 47,700
2014/11/18 806 810 806 809 29,300
2014/11/17 810 810 806 806 46,900
2014/11/14 807 810 807 809 67,500
2014/11/13 809 810 807 808 54,000
2014/11/12 810 814 809 810 50,000
2014/11/11 813 814 810 810 52,500
2014/11/10 813 815 811 813 59,200
2014/11/07 820 820 810 815 110,400
2014/11/06 848 865 848 862 42,800
2014/11/05 838 848 837 848 33,600
2014/11/04 843 849 841 841 36,200
2014/10/31 823 840 823 838 41,100
2014/10/30 833 833 822 822 27,900
2014/10/29 823 833 820 833 20,200
2014/10/28 834 834 825 828 5,900
2014/10/27 835 841 825 834 18,600
2014/10/24 835 836 829 830 10,500
2014/10/23 828 833 823 824 11,400
2014/10/22 826 836 826 835 13,100
2014/10/21 835 844 828 828 10,200
2014/10/20 825 838 825 835 6,400
2014/10/17 815 845 812 812 17,100
2014/10/16 832 834 815 816 28,400
2014/10/15 831 835 830 833 28,700
2014/10/14 840 843 833 833 26,500
2014/10/10 848 848 841 841 24,200
2014/10/09 868 870 860 860 12,200
2014/10/08 867 870 865 867 14,000
2014/10/07 873 888 873 875 23,200
2014/10/06 872 886 871 884 12,500
2014/10/03 867 882 867 872 12,600
2014/10/02 881 882 869 869 29,000
2014/10/01 892 899 888 889 10,900
2014/09/30 903 907 888 891 16,000
2014/09/29 902 907 898 907 32,000
2014/09/26 900 900 891 898 15,000
2014/09/25 900 910 895 904 33,300
2014/09/24 890 897 888 895 20,200
2014/09/22 896 900 892 893 15,900
2014/09/19 890 902 890 897 18,300
2014/09/18 888 898 888 892 18,700
2014/09/17 897 898 890 890 14,300
2014/09/16 900 903 895 897 10,900
2014/09/12 895 905 895 901 39,000
2014/09/11 899 899 895 897 21,700
2014/09/10 900 904 895 900 12,500
2014/09/09 905 906 899 900 25,200
2014/09/08 900 904 900 904 10,100
2014/09/05 907 907 898 899 18,000
2014/09/04 896 906 896 903 39,000
2014/09/03 902 904 891 896 27,100
2014/09/02 906 909 889 896 70,500
2014/09/01 893 909 892 907 39,300
2014/08/29 894 894 885 891 24,700
2014/08/28 889 895 883 894 19,600
2014/08/27 894 894 885 888 19,300
2014/08/26 895 897 890 891 21,500
2014/08/25 895 895 889 893 16,500
2014/08/22 894 900 885 888 31,500
2014/08/21 885 902 885 900 33,200
2014/08/20 884 894 884 890 11,300
2014/08/19 895 897 880 883 45,000
2014/08/18 885 897 876 897 25,000
2014/08/15 875 886 873 884 24,400
2014/08/14 880 882 875 877 35,900
2014/08/13 880 885 872 880 29,500
2014/08/12 884 890 874 877 35,600
2014/08/11 875 892 861 889 50,200
2014/08/08 850 878 850 867 48,900
2014/08/07 855 862 847 855 140,600
2014/08/06 905 905 895 896 43,400
2014/08/05 911 913 902 904 43,400
2014/08/04 908 910 907 908 23,300
2014/08/01 910 912 905 908 39,600
2014/07/31 921 925 914 914 36,500
2014/07/30 924 927 916 924 26,800
2014/07/29 920 924 915 921 27,000
2014/07/28 923 923 916 923 29,100
2014/07/25 918 918 910 916 24,400
2014/07/24 915 917 906 906 36,000
2014/07/23 914 914 908 909 34,500
2014/07/22 920 922 910 914 54,100
2014/07/18 920 920 906 914 45,400
2014/07/17 928 930 920 922 32,200
2014/07/16 915 924 914 917 26,500
2014/07/15 920 925 909 911 30,800
2014/07/14 911 912 905 908 33,300
2014/07/11 913 915 895 908 63,600
2014/07/10 932 938 910 919 62,900
2014/07/09 965 971 930 932 112,200
2014/07/08 970 987 967 979 20,600
2014/07/07 991 992 970 970 31,400
2014/07/04 997 1,000 988 989 42,100
2014/07/03 995 997 983 988 13,800
2014/07/02 990 1,000 982 995 36,800
2014/07/01 972 989 972 987 56,800
2014/06/30 961 970 949 969 22,000
2014/06/27 968 970 942 950 24,700
2014/06/26 963 967 954 964 17,800
2014/06/25 977 977 960 961 22,100
2014/06/24 970 975 965 972 23,100
2014/06/23 998 998 966 980 68,400
2014/06/20 970 986 967 983 57,600
2014/06/19 970 970 950 965 35,300
2014/06/18 950 970 950 969 45,200
2014/06/17 949 949 936 946 24,600
2014/06/16 940 948 931 940 46,100
2014/06/13 918 937 915 935 63,800
2014/06/12 911 925 911 916 40,600
2014/06/11 905 913 905 909 18,400
2014/06/10 910 913 905 906 16,600
2014/06/09 914 917 906 913 32,900
2014/06/06 905 910 904 910 16,100
2014/06/05 910 910 901 904 19,300
2014/06/04 909 912 903 904 28,300
2014/06/03 907 910 902 905 25,700
2014/06/02 891 904 884 904 67,200
2014/05/30 905 906 875 881 147,800
2014/05/29 898 905 895 899 56,900
2014/05/28 937 937 895 898 102,300
2014/05/27 925 936 925 932 39,100
2014/05/26 929 933 909 922 24,200
2014/05/23 936 936 909 918 30,100
2014/05/22 902 923 898 922 20,100
2014/05/21 900 909 890 891 36,200
2014/05/20 920 920 900 900 26,100
2014/05/19 918 921 906 907 39,800
2014/05/16 917 926 911 917 35,100
2014/05/15 966 966 921 923 111,100
2014/05/14 997 1,001 983 984 28,800
2014/05/13 1,040 1,042 996 1,004 43,500
2014/05/12 1,010 1,032 1,010 1,026 66,600
2014/05/09 994 1,008 987 994 40,000
2014/05/08 1,015 1,019 996 996 11,700
2014/05/07 1,018 1,033 999 1,001 22,700
2014/05/02 1,024 1,030 1,024 1,028 5,000
2014/05/01 1,041 1,041 1,020 1,035 13,500
2014/04/30 1,020 1,042 1,011 1,038 23,700
2014/04/28 1,017 1,020 1,008 1,013 12,100
2014/04/25 1,042 1,042 1,022 1,029 20,300
2014/04/24 1,027 1,045 1,023 1,024 14,100
2014/04/23 1,045 1,048 1,028 1,033 20,500
2014/04/22 1,017 1,040 1,017 1,019 14,500
2014/04/21 1,032 1,053 1,020 1,020 24,300
2014/04/18 1,064 1,064 1,036 1,042 34,400
2014/04/17 1,080 1,087 1,055 1,064 24,300
2014/04/16 1,080 1,087 1,070 1,075 30,800
2014/04/15 1,057 1,084 1,057 1,073 42,800
2014/04/14 1,031 1,045 1,023 1,038 27,700
2014/04/11 1,031 1,057 1,028 1,051 37,900
2014/04/10 1,033 1,056 1,029 1,051 27,800
2014/04/09 1,040 1,055 1,028 1,028 40,400
2014/04/08 1,063 1,073 1,050 1,051 71,300
2014/04/07 1,068 1,100 1,068 1,083 233,400
2014/04/04 1,033 1,047 1,008 1,033 26,500
2014/04/03 1,050 1,059 1,007 1,034 30,200
2014/04/02 1,055 1,066 1,037 1,042 37,500
2014/04/01 1,030 1,054 1,030 1,050 44,600
2014/03/31 1,050 1,050 1,023 1,047 40,900
2014/03/28 1,020 1,048 1,020 1,047 62,500
2014/03/27 1,005 1,018 978 1,018 36,900
2014/03/26 999 1,017 993 1,011 72,100
2014/03/25 1,000 1,006 982 996 53,300
2014/03/24 960 997 941 978 85,400
2014/03/20 913 944 892 905 31,200
2014/03/19 919 946 915 918 12,800
2014/03/18 900 927 898 919 26,700
2014/03/17 939 941 896 900 38,400
2014/03/14 995 995 954 954 47,200
2014/03/13 997 1,000 985 996 12,500
2014/03/12 997 1,012 990 999 26,200
2014/03/11 1,013 1,015 998 1,005 8,500
2014/03/10 998 1,016 997 1,013 30,400
2014/03/07 1,016 1,020 990 1,012 18,400
2014/03/06 1,000 1,015 994 1,015 50,300
2014/03/05 995 1,003 992 995 84,200
2014/03/04 964 998 936 989 46,300
2014/03/03 983 986 952 965 32,400
2014/02/28 958 967 925 955 34,800
2014/02/27 962 971 946 961 20,300
2014/02/26 945 967 937 956 15,700
2014/02/25 969 970 963 970 16,500
2014/02/24 946 967 943 949 22,000
2014/02/21 948 965 938 946 26,000
2014/02/20 976 980 931 937 32,300
2014/02/19 971 986 961 984 13,400
2014/02/18 962 985 953 980 37,100
2014/02/17 937 965 933 959 22,400
2014/02/14 974 989 921 933 60,800
2014/02/13 976 990 967 974 34,000
2014/02/12 1,015 1,030 958 976 76,400
2014/02/10 930 1,034 918 1,006 150,700
2014/02/07 859 920 855 901 125,000
2014/02/06 841 881 841 852 136,000
2014/02/05 910 911 861 905 91,600
2014/02/04 903 907 838 840 93,600
2014/02/03 955 967 933 933 28,300
2014/01/31 991 995 943 970 75,700
2014/01/30 1,020 1,021 986 998 37,900
2014/01/29 1,002 1,024 1,002 1,019 53,100
2014/01/28 1,001 1,019 999 1,000 47,300
2014/01/27 1,009 1,019 1,000 1,005 83,000
2014/01/24 1,041 1,041 1,023 1,031 57,100
2014/01/23 1,050 1,050 1,034 1,040 41,400
2014/01/22 1,030 1,060 1,030 1,050 53,700
2014/01/21 1,062 1,062 1,030 1,047 51,100
2014/01/20 1,015 1,059 1,014 1,051 110,500
2014/01/17 1,010 1,028 1,009 1,013 47,300
2014/01/16 1,034 1,034 1,010 1,016 52,500
2014/01/15 1,005 1,029 1,000 1,024 71,000
2014/01/14 1,030 1,030 990 1,000 81,600
2014/01/10 1,039 1,040 1,011 1,034 76,600
2014/01/09 995 1,038 988 1,035 103,600
2014/01/08 995 995 980 993 38,600
2014/01/07 995 995 976 982 43,900
2014/01/06 998 998 981 993 35,200

このページの先頭へ