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
2020/12/30 646 655 644 650 13,000
2020/12/29 644 653 642 647 12,800
2020/12/28 660 660 645 645 23,900
2020/12/25 658 658 651 657 16,400
2020/12/24 664 667 656 662 26,400
2020/12/23 675 677 660 663 12,300
2020/12/22 684 684 676 676 5,600
2020/12/21 689 692 678 684 9,800
2020/12/18 689 690 685 689 7,500
2020/12/17 695 697 688 688 7,500
2020/12/16 700 700 692 694 4,800
2020/12/15 699 700 695 698 11,700
2020/12/14 685 697 684 695 14,700
2020/12/11 680 691 680 690 12,200
2020/12/10 681 685 681 684 3,600
2020/12/09 680 688 680 685 6,200
2020/12/08 682 691 679 680 25,300
2020/12/07 683 684 668 672 13,600
2020/12/04 680 687 680 687 5,400
2020/12/03 678 687 678 684 13,500
2020/12/02 699 699 684 688 21,800
2020/12/01 704 704 696 697 6,700
2020/11/30 713 713 702 702 6,300
2020/11/27 714 716 708 713 24,700
2020/11/26 717 717 701 704 10,800
2020/11/25 717 724 717 719 12,300
2020/11/24 715 720 715 717 12,300
2020/11/20 701 708 700 708 3,600
2020/11/19 710 710 702 702 3,400
2020/11/18 701 714 701 710 4,300
2020/11/17 719 721 706 706 7,900
2020/11/16 718 718 701 718 11,300
2020/11/13 715 715 695 696 9,000
2020/11/12 701 717 701 715 13,300
2020/11/11 718 730 704 730 26,100
2020/11/10 709 710 700 710 23,400
2020/11/09 705 705 696 704 10,500
2020/11/06 700 701 691 701 8,700
2020/11/05 698 704 686 698 15,800
2020/11/04 689 698 689 697 6,100
2020/11/02 682 692 675 683 6,300
2020/10/30 700 700 676 678 3,200
2020/10/29 700 701 691 696 5,700
2020/10/28 703 703 694 703 3,800
2020/10/27 693 705 688 705 18,400
2020/10/26 671 689 671 689 9,400
2020/10/23 676 679 668 674 10,500
2020/10/22 673 680 673 674 4,300
2020/10/21 672 679 672 674 4,600
2020/10/20 691 691 665 665 8,000
2020/10/19 695 699 689 691 4,900
2020/10/16 700 700 684 689 8,200
2020/10/15 709 709 692 692 14,000
2020/10/14 710 711 706 707 5,000
2020/10/13 705 711 705 710 7,500
2020/10/12 715 715 693 695 11,200
2020/10/09 718 720 712 717 6,600
2020/10/08 715 719 715 718 7,700
2020/10/07 710 715 708 715 4,100
2020/10/06 719 719 705 713 14,000
2020/10/05 707 715 705 712 19,800
2020/10/02 725 726 704 704 21,000
2020/09/30 740 740 725 726 11,700
2020/09/29 736 740 727 740 16,300
2020/09/28 734 736 728 736 36,000
2020/09/25 710 724 710 724 17,200
2020/09/24 720 720 708 711 17,400
2020/09/23 707 724 707 724 13,700
2020/09/18 707 722 706 722 23,600
2020/09/17 707 707 700 706 9,100
2020/09/16 698 706 698 706 23,600
2020/09/15 693 699 685 698 9,000
2020/09/14 698 699 693 699 17,700
2020/09/11 689 692 676 692 24,300
2020/09/10 684 685 680 683 9,600
2020/09/09 682 683 670 680 22,500
2020/09/08 682 689 682 689 15,400
2020/09/07 665 681 665 681 8,700
2020/09/04 660 671 660 666 5,000
2020/09/03 659 673 659 669 17,100
2020/09/02 659 659 657 658 3,500
2020/09/01 664 664 655 659 6,200
2020/08/31 654 664 654 657 10,300
2020/08/28 665 665 647 654 24,000
2020/08/27 679 679 662 665 20,200
2020/08/26 666 669 662 669 7,200
2020/08/25 671 677 662 666 14,800
2020/08/24 680 681 673 676 6,800
2020/08/21 670 678 670 677 5,300
2020/08/20 674 674 666 672 12,100
2020/08/19 682 682 675 679 6,400
2020/08/18 674 680 670 675 6,400
2020/08/17 685 685 668 672 9,500
2020/08/14 689 689 681 687 12,500
2020/08/13 681 689 673 689 29,700
2020/08/12 671 681 665 681 21,300
2020/08/11 650 672 647 672 22,200
2020/08/07 655 655 644 655 6,600
2020/08/06 656 658 645 649 13,000
2020/08/05 638 659 638 659 16,800
2020/08/04 624 646 624 646 11,400
2020/08/03 599 624 599 624 22,400
2020/07/31 626 626 598 598 20,300
2020/07/30 634 634 625 626 12,300
2020/07/29 646 647 632 634 17,800
2020/07/28 663 663 646 647 11,900
2020/07/27 655 667 641 667 30,500
2020/07/22 652 652 645 645 10,000
2020/07/21 645 653 641 653 13,000
2020/07/20 643 646 633 646 12,600
2020/07/17 655 655 640 643 14,800
2020/07/16 663 663 650 650 9,500
2020/07/15 660 664 650 658 18,400
2020/07/14 660 667 649 658 30,900
2020/07/13 639 659 639 659 16,700
2020/07/10 651 655 632 632 38,200
2020/07/09 676 676 658 658 20,100
2020/07/08 674 683 664 677 57,300
2020/07/07 666 675 649 675 51,300
2020/07/06 650 665 643 665 28,700
2020/07/03 625 650 625 650 33,500
2020/07/02 632 638 625 625 25,700
2020/07/01 668 668 631 631 72,000
2020/06/30 673 673 653 662 61,100
2020/06/29 659 664 645 663 100,900
2020/06/26 694 703 668 669 158,300
2020/06/25 716 720 691 703 299,700
2020/06/24 791 811 791 802 125,600
2020/06/23 797 800 781 790 65,100
2020/06/22 770 790 764 790 50,700
2020/06/19 740 770 736 770 94,700
2020/06/18 732 735 726 735 15,500
2020/06/17 722 735 722 735 19,100
2020/06/16 709 727 706 727 32,300
2020/06/15 711 711 699 699 14,300
2020/06/12 688 706 681 706 30,900
2020/06/11 735 735 703 703 15,100
2020/06/10 720 735 718 735 15,200
2020/06/09 717 721 715 720 8,500
2020/06/08 712 720 710 720 13,700
2020/06/05 708 715 707 714 10,700
2020/06/04 717 717 708 708 9,900
2020/06/03 715 719 708 719 10,400
2020/06/02 709 710 700 710 21,300
2020/06/01 721 722 703 709 27,200
2020/05/29 739 742 724 724 27,500
2020/05/28 739 740 732 740 41,400
2020/05/27 731 736 726 736 28,900
2020/05/26 732 736 723 723 30,100
2020/05/25 708 729 708 729 20,500
2020/05/22 715 718 708 708 20,900
2020/05/21 729 729 709 713 20,500
2020/05/20 730 739 729 729 35,000
2020/05/19 724 730 724 729 30,600
2020/05/18 705 720 702 719 32,100
2020/05/15 692 704 688 703 20,400
2020/05/14 708 708 691 692 19,900
2020/05/13 698 707 696 707 27,600
2020/05/12 703 704 695 696 23,300
2020/05/11 694 704 694 703 27,900
2020/05/08 695 698 687 692 26,600
2020/05/07 672 694 667 694 23,600
2020/05/01 685 689 672 672 29,900
2020/04/30 696 696 688 689 23,400
2020/04/28 690 697 683 690 20,900
2020/04/27 698 698 688 695 37,000
2020/04/24 683 694 679 690 43,800
2020/04/23 675 685 675 683 30,500
2020/04/22 669 680 658 672 26,400
2020/04/21 662 676 657 675 25,300
2020/04/20 646 664 646 664 22,700
2020/04/17 664 669 653 655 30,800
2020/04/16 630 661 630 661 37,300
2020/04/15 642 642 630 631 25,500
2020/04/14 631 641 628 641 31,700
2020/04/13 626 630 620 626 18,500
2020/04/10 602 624 601 620 32,600
2020/04/09 609 612 598 612 23,800
2020/04/08 608 615 604 609 33,700
2020/04/07 597 613 586 613 41,300
2020/04/06 565 597 565 597 41,200
2020/04/03 555 579 555 566 21,800
2020/04/02 560 571 555 555 40,800
2020/04/01 581 591 560 560 39,000
2020/03/31 591 591 574 591 34,100
2020/03/30 598 598 563 592 74,000
2020/03/27 580 600 561 600 95,000
2020/03/26 554 565 540 565 54,700
2020/03/25 530 557 529 557 54,600
2020/03/24 505 522 505 521 39,000
2020/03/23 479 506 471 503 64,000
2020/03/19 482 489 472 478 34,400
2020/03/18 500 507 470 471 42,300
2020/03/17 431 500 431 492 89,200
2020/03/16 446 460 441 443 35,600
2020/03/13 445 455 424 429 89,500
2020/03/12 486 487 476 479 53,000
2020/03/11 505 505 494 494 26,900
2020/03/10 475 501 470 500 67,100
2020/03/09 501 509 490 509 64,600
2020/03/06 531 531 509 511 68,700
2020/03/05 537 538 531 532 18,500
2020/03/04 530 534 526 531 31,900
2020/03/03 560 563 530 531 53,700
2020/03/02 525 543 520 539 87,100
2020/02/28 558 560 534 535 80,700
2020/02/27 598 598 578 578 45,300
2020/02/26 600 603 588 595 50,400
2020/02/25 618 626 602 603 68,300
2020/02/21 638 644 638 643 9,600
2020/02/20 646 649 640 640 8,400
2020/02/19 651 651 645 645 27,400
2020/02/18 657 657 647 653 24,700
2020/02/17 667 679 650 652 46,100
2020/02/14 675 675 665 667 7,900
2020/02/13 670 675 662 675 20,200
2020/02/12 676 678 665 665 32,100
2020/02/10 670 676 660 672 34,800
2020/02/07 672 672 668 672 8,800
2020/02/06 672 672 668 670 17,600
2020/02/05 661 664 657 664 20,900
2020/02/04 651 657 651 657 12,900
2020/02/03 650 653 650 651 20,600
2020/01/31 665 665 661 662 6,000
2020/01/30 664 665 653 659 20,400
2020/01/29 663 665 663 664 9,700
2020/01/28 666 666 662 662 20,500
2020/01/27 670 670 666 666 26,000
2020/01/24 672 673 668 671 15,000
2020/01/23 670 673 668 672 14,000
2020/01/22 670 671 668 669 9,900
2020/01/21 672 672 668 669 15,600
2020/01/20 678 678 671 671 8,800
2020/01/17 682 682 672 675 12,900
2020/01/16 679 681 676 676 6,500
2020/01/15 685 685 679 679 11,600
2020/01/14 685 687 680 685 22,600
2020/01/10 691 698 682 685 21,800
2020/01/09 690 694 686 687 5,700
2020/01/08 687 687 678 678 12,400
2020/01/07 688 691 685 689 10,000
2020/01/06 690 690 680 683 15,600

このページの先頭へ