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
2022/12/30 861 883 861 868 110,900
2022/12/29 842 868 841 863 65,600
2022/12/28 860 860 841 855 113,500
2022/12/27 872 876 859 860 113,300
2022/12/26 855 874 855 868 64,600
2022/12/23 869 870 855 859 111,600
2022/12/22 890 917 880 880 97,900
2022/12/21 906 912 877 886 197,200
2022/12/20 953 954 900 906 234,400
2022/12/19 970 975 945 949 162,500
2022/12/16 986 997 971 973 137,400
2022/12/15 979 1,008 971 995 202,800
2022/12/14 967 987 965 975 156,100
2022/12/13 989 989 973 973 124,900
2022/12/12 977 991 965 975 142,600
2022/12/09 961 971 957 963 116,600
2022/12/08 975 975 962 966 95,600
2022/12/07 980 990 971 979 134,300
2022/12/06 986 987 957 971 228,500
2022/12/05 1,013 1,017 991 993 193,500
2022/12/02 1,060 1,060 1,013 1,022 249,800
2022/12/01 1,070 1,076 1,053 1,070 154,300
2022/11/30 1,026 1,083 1,024 1,076 322,200
2022/11/29 1,025 1,028 1,005 1,028 140,800
2022/11/28 1,045 1,045 1,015 1,017 148,200
2022/11/25 1,039 1,053 1,028 1,045 135,000
2022/11/24 1,031 1,043 1,015 1,034 175,100
2022/11/22 1,035 1,048 1,027 1,031 157,200
2022/11/21 1,048 1,055 1,013 1,034 269,400
2022/11/18 1,040 1,115 1,026 1,035 1,161,200
2022/11/17 1,003 1,027 971 1,010 623,600
2022/11/16 1,069 1,100 1,006 1,019 1,153,300
2022/11/15 994 1,081 986 1,081 1,918,200
2022/11/14 950 951 929 931 334,900
2022/11/11 958 961 943 954 147,900
2022/11/10 976 976 942 944 226,700
2022/11/09 970 987 965 974 82,900
2022/11/08 1,000 1,004 973 976 250,600
2022/11/07 989 1,002 985 994 99,600
2022/11/04 970 992 969 989 96,400
2022/11/02 1,000 1,007 975 975 105,000
2022/11/01 980 1,010 976 1,000 211,200
2022/10/31 955 978 955 971 101,100
2022/10/28 981 988 959 961 286,500
2022/10/27 999 1,003 984 990 110,300
2022/10/26 998 998 976 994 187,400
2022/10/25 1,000 1,002 981 994 160,800
2022/10/24 1,023 1,025 992 997 137,800
2022/10/21 1,030 1,035 993 1,000 200,700
2022/10/20 1,000 1,033 997 1,026 202,700
2022/10/19 1,000 1,009 990 1,000 180,200
2022/10/18 1,010 1,014 992 1,002 147,200
2022/10/17 985 1,010 977 995 167,900
2022/10/14 970 1,014 964 1,002 399,600
2022/10/13 971 972 951 952 141,200
2022/10/12 954 978 940 978 241,300
2022/10/11 945 957 930 954 143,000
2022/10/07 956 975 944 959 225,900
2022/10/06 966 982 963 969 120,800
2022/10/05 990 993 959 975 288,000
2022/10/04 915 983 915 980 572,900
2022/10/03 887 934 878 909 311,700
2022/09/30 877 902 877 899 134,200
2022/09/29 877 893 875 890 111,900
2022/09/28 884 884 854 862 152,100
2022/09/27 881 891 866 884 152,500
2022/09/26 908 910 874 878 256,800
2022/09/22 887 927 884 923 198,800
2022/09/21 881 904 876 902 135,800
2022/09/20 910 922 883 888 188,500
2022/09/16 920 922 887 907 219,800
2022/09/15 893 929 892 927 259,400
2022/09/14 866 893 860 890 202,500
2022/09/13 885 899 876 878 205,200
2022/09/12 934 937 893 898 445,900
2022/09/09 880 920 871 915 564,700
2022/09/08 850 862 840 853 227,900
2022/09/07 863 890 843 844 551,800
2022/09/06 890 934 856 871 2,104,300
2022/09/05 765 824 760 819 331,200
2022/09/02 799 808 767 775 180,200
2022/09/01 800 805 786 795 136,500
2022/08/31 808 823 802 804 164,200
2022/08/30 791 814 780 803 404,700
2022/08/29 762 829 762 798 1,191,200
2022/08/26 735 752 734 752 126,300
2022/08/25 725 738 713 732 106,400
2022/08/24 710 721 707 721 69,500
2022/08/23 702 713 701 711 35,700
2022/08/22 709 714 696 711 82,900
2022/08/19 731 741 701 715 249,000
2022/08/18 672 759 667 731 1,170,900
2022/08/17 683 688 673 678 54,600
2022/08/16 689 696 683 687 33,700
2022/08/15 702 707 688 690 76,400
2022/08/12 699 714 671 699 360,100
2022/08/10 707 707 675 695 671,400
2022/08/09 614 620 605 607 73,300
2022/08/08 620 675 614 627 164,900
2022/08/05 613 620 613 618 8,000
2022/08/04 620 620 614 614 11,000
2022/08/03 618 619 613 614 17,500
2022/08/02 621 623 618 620 6,500
2022/08/01 618 623 616 623 10,600
2022/07/29 623 625 618 618 7,700
2022/07/28 623 627 620 623 12,400
2022/07/27 623 626 621 623 15,000
2022/07/26 620 623 617 622 12,500
2022/07/25 618 620 615 620 5,200
2022/07/22 619 622 616 619 21,600
2022/07/21 615 619 615 619 8,400
2022/07/20 615 620 611 619 32,300
2022/07/19 613 615 608 610 5,700
2022/07/15 615 615 606 608 15,700
2022/07/14 615 622 610 615 22,200
2022/07/13 606 611 606 609 8,800
2022/07/12 613 613 607 608 9,400
2022/07/11 616 619 607 610 15,600
2022/07/08 615 622 611 611 13,100
2022/07/07 618 618 613 618 8,700
2022/07/06 610 612 609 609 8,100
2022/07/05 615 619 611 611 9,500
2022/07/04 620 623 616 617 6,800
2022/07/01 629 632 614 619 20,500
2022/06/30 612 621 611 613 9,900
2022/06/29 620 629 618 618 17,500
2022/06/28 625 630 621 630 9,900
2022/06/27 639 639 622 624 12,400
2022/06/24 620 622 612 619 10,900
2022/06/23 610 619 610 616 9,600
2022/06/22 616 616 608 613 5,700
2022/06/21 604 612 604 612 6,600
2022/06/20 604 611 603 603 11,200
2022/06/17 604 605 601 601 12,100
2022/06/16 604 614 604 606 9,000
2022/06/15 613 616 602 602 22,800
2022/06/14 611 623 611 616 15,200
2022/06/13 615 619 612 612 9,700
2022/06/10 625 629 619 625 15,900
2022/06/09 618 627 617 626 16,400
2022/06/08 621 622 620 620 7,000
2022/06/07 623 623 611 612 13,400
2022/06/06 615 622 614 614 7,500
2022/06/03 630 630 614 616 14,500
2022/06/02 629 633 622 627 9,700
2022/06/01 630 639 628 639 14,100
2022/05/31 623 630 623 630 5,700
2022/05/30 619 632 614 623 46,800
2022/05/27 617 617 607 615 14,300
2022/05/26 619 619 604 610 15,100
2022/05/25 599 611 599 611 10,000
2022/05/24 613 613 601 601 7,500
2022/05/23 608 613 604 613 8,500
2022/05/20 600 605 593 605 17,500
2022/05/19 600 604 592 595 31,000
2022/05/18 604 613 604 613 6,700
2022/05/17 610 613 600 606 11,300
2022/05/16 621 623 610 610 10,500
2022/05/13 605 616 605 616 5,900
2022/05/12 610 617 605 605 11,500
2022/05/11 620 621 611 613 18,100
2022/05/10 623 628 614 620 18,000
2022/05/09 644 644 623 623 12,100
2022/05/06 633 642 628 642 11,100
2022/05/02 639 639 629 635 6,600
2022/04/28 618 635 618 635 16,400
2022/04/27 644 644 612 612 37,400
2022/04/26 627 637 627 637 10,700
2022/04/25 633 633 622 625 8,800
2022/04/22 635 642 633 633 9,100
2022/04/21 637 643 637 643 4,400
2022/04/20 639 639 632 639 6,800
2022/04/19 624 630 621 630 10,900
2022/04/18 627 627 618 624 7,800
2022/04/15 623 626 622 624 11,100
2022/04/14 628 628 623 628 3,700
2022/04/13 624 627 620 627 10,500
2022/04/12 629 632 621 621 17,900
2022/04/11 639 656 633 636 49,100
2022/04/08 646 648 641 645 12,900
2022/04/07 651 653 646 646 10,400
2022/04/06 652 656 650 656 15,900
2022/04/05 669 669 657 659 13,600
2022/04/04 669 669 663 663 6,500
2022/04/01 669 669 661 669 12,700
2022/03/31 666 673 666 666 15,200
2022/03/30 681 681 666 674 29,400
2022/03/29 681 692 676 692 82,100
2022/03/28 680 680 675 680 27,400
2022/03/25 677 680 671 680 31,800
2022/03/24 664 676 662 675 20,400
2022/03/23 664 666 657 666 17,200
2022/03/22 678 678 652 654 36,600
2022/03/18 682 683 665 669 54,600
2022/03/17 679 682 672 682 32,000
2022/03/16 679 679 674 678 22,700
2022/03/15 663 676 663 676 31,400
2022/03/14 655 663 650 663 18,200
2022/03/11 647 652 642 649 20,700
2022/03/10 646 657 642 657 19,700
2022/03/09 647 648 635 636 13,900
2022/03/08 639 647 633 647 22,800
2022/03/07 645 647 637 642 18,800
2022/03/04 646 651 641 645 20,000
2022/03/03 646 654 646 650 12,400
2022/03/02 656 656 646 647 15,100
2022/03/01 663 664 656 656 14,500
2022/02/28 668 668 655 660 20,500
2022/02/25 647 652 644 652 14,500
2022/02/24 642 648 634 648 13,000
2022/02/22 650 652 638 640 14,800
2022/02/21 662 662 651 652 10,600
2022/02/18 656 666 656 666 10,500
2022/02/17 670 670 657 661 10,400
2022/02/16 671 671 665 670 9,000
2022/02/15 672 672 660 664 14,500
2022/02/14 670 672 661 672 14,500
2022/02/10 667 670 661 670 15,200
2022/02/09 658 665 653 665 21,200
2022/02/08 654 656 651 656 10,300
2022/02/07 654 655 645 650 27,800
2022/02/04 655 661 651 659 12,500
2022/02/03 656 659 653 654 7,000
2022/02/02 647 660 643 660 22,200
2022/02/01 650 650 642 647 12,800
2022/01/31 638 652 637 652 11,200
2022/01/28 638 646 637 645 26,700
2022/01/27 666 666 633 635 55,800
2022/01/26 655 659 653 659 14,200
2022/01/25 651 657 651 656 13,900
2022/01/24 643 656 643 656 14,900
2022/01/21 638 653 634 653 26,300
2022/01/20 633 644 633 635 18,200
2022/01/19 636 637 627 632 35,500
2022/01/18 653 659 640 640 59,000
2022/01/17 670 678 655 661 51,100
2022/01/14 680 680 663 678 83,100
2022/01/13 663 675 650 672 362,800
2022/01/12 683 683 683 683 49,600
2022/01/11 585 586 583 583 15,200
2022/01/07 588 589 584 584 13,800
2022/01/06 592 593 587 587 15,900
2022/01/05 598 598 592 592 14,600
2022/01/04 596 596 594 596 11,600

このページの先頭へ