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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 709 | 711 | 702 | 702 | 58,300 |
2023/09/29 | 716 | 717 | 707 | 709 | 51,900 |
2023/09/28 | 720 | 730 | 714 | 715 | 85,500 |
2023/09/27 | 723 | 725 | 718 | 725 | 34,100 |
2023/09/26 | 716 | 725 | 716 | 725 | 58,800 |
2023/09/25 | 712 | 717 | 710 | 715 | 35,800 |
2023/09/22 | 702 | 711 | 700 | 709 | 49,400 |
2023/09/21 | 712 | 713 | 701 | 704 | 84,900 |
2023/09/20 | 716 | 718 | 710 | 712 | 43,900 |
2023/09/19 | 716 | 718 | 712 | 718 | 43,000 |
2023/09/15 | 722 | 723 | 714 | 716 | 71,200 |
2023/09/14 | 723 | 723 | 719 | 722 | 32,800 |
2023/09/13 | 722 | 725 | 719 | 720 | 33,400 |
2023/09/12 | 717 | 724 | 717 | 722 | 41,100 |
2023/09/11 | 720 | 723 | 715 | 719 | 44,600 |
2023/09/08 | 725 | 725 | 716 | 719 | 63,000 |
2023/09/07 | 730 | 731 | 725 | 725 | 48,800 |
2023/09/06 | 730 | 732 | 728 | 730 | 36,600 |
2023/09/05 | 730 | 731 | 725 | 730 | 34,300 |
2023/09/04 | 724 | 732 | 724 | 731 | 53,100 |
2023/09/01 | 721 | 725 | 719 | 724 | 34,700 |
2023/08/31 | 724 | 725 | 718 | 718 | 42,800 |
2023/08/30 | 723 | 724 | 719 | 720 | 30,900 |
2023/08/29 | 720 | 724 | 718 | 721 | 48,600 |
2023/08/28 | 721 | 722 | 717 | 718 | 48,300 |
2023/08/25 | 711 | 718 | 711 | 718 | 29,400 |
2023/08/24 | 709 | 717 | 709 | 715 | 33,200 |
2023/08/23 | 710 | 713 | 706 | 711 | 44,600 |
2023/08/22 | 707 | 713 | 705 | 709 | 36,700 |
2023/08/21 | 701 | 710 | 701 | 708 | 33,000 |
2023/08/18 | 704 | 711 | 701 | 701 | 51,700 |
2023/08/17 | 712 | 713 | 698 | 707 | 112,200 |
2023/08/16 | 718 | 718 | 709 | 714 | 68,600 |
2023/08/15 | 720 | 722 | 714 | 716 | 79,900 |
2023/08/14 | 734 | 736 | 715 | 718 | 315,500 |
2023/08/10 | 744 | 753 | 744 | 746 | 157,900 |
2023/08/09 | 747 | 747 | 734 | 741 | 91,900 |
2023/08/08 | 737 | 748 | 737 | 745 | 66,100 |
2023/08/07 | 734 | 739 | 727 | 738 | 58,200 |
2023/08/04 | 733 | 734 | 727 | 732 | 51,700 |
2023/08/03 | 745 | 750 | 732 | 733 | 100,000 |
2023/08/02 | 748 | 756 | 747 | 748 | 68,500 |
2023/08/01 | 754 | 760 | 745 | 752 | 122,600 |
2023/07/31 | 754 | 757 | 748 | 754 | 94,200 |
2023/07/28 | 745 | 749 | 736 | 749 | 179,300 |
2023/07/27 | 752 | 752 | 746 | 749 | 47,100 |
2023/07/26 | 748 | 753 | 747 | 753 | 56,000 |
2023/07/25 | 745 | 751 | 742 | 749 | 70,200 |
2023/07/24 | 743 | 748 | 742 | 745 | 76,600 |
2023/07/21 | 738 | 745 | 738 | 742 | 58,000 |
2023/07/20 | 739 | 746 | 737 | 739 | 88,300 |
2023/07/19 | 735 | 738 | 732 | 738 | 64,200 |
2023/07/18 | 728 | 733 | 726 | 732 | 45,900 |
2023/07/14 | 728 | 730 | 722 | 728 | 48,400 |
2023/07/13 | 731 | 731 | 720 | 725 | 62,900 |
2023/07/12 | 742 | 742 | 728 | 728 | 122,500 |
2023/07/11 | 744 | 753 | 741 | 742 | 103,200 |
2023/07/10 | 735 | 746 | 735 | 738 | 97,200 |
2023/07/07 | 737 | 741 | 733 | 736 | 59,700 |
2023/07/06 | 745 | 745 | 733 | 740 | 122,100 |
2023/07/05 | 735 | 754 | 731 | 752 | 154,900 |
2023/07/04 | 738 | 740 | 735 | 737 | 78,100 |
2023/07/03 | 738 | 743 | 735 | 737 | 75,600 |
2023/06/30 | 736 | 740 | 731 | 738 | 78,900 |
2023/06/29 | 737 | 741 | 734 | 736 | 55,800 |
2023/06/28 | 729 | 737 | 728 | 737 | 52,300 |
2023/06/27 | 724 | 728 | 720 | 727 | 67,200 |
2023/06/26 | 719 | 727 | 716 | 725 | 68,300 |
2023/06/23 | 732 | 732 | 718 | 723 | 93,600 |
2023/06/22 | 733 | 735 | 726 | 726 | 72,600 |
2023/06/21 | 731 | 738 | 729 | 732 | 55,900 |
2023/06/20 | 730 | 735 | 723 | 734 | 104,900 |
2023/06/19 | 739 | 740 | 731 | 736 | 79,000 |
2023/06/16 | 740 | 742 | 733 | 738 | 73,600 |
2023/06/15 | 737 | 742 | 733 | 736 | 86,000 |
2023/06/14 | 744 | 745 | 738 | 740 | 74,300 |
2023/06/13 | 748 | 754 | 742 | 743 | 84,700 |
2023/06/12 | 743 | 748 | 741 | 748 | 81,500 |
2023/06/09 | 736 | 742 | 732 | 740 | 67,400 |
2023/06/08 | 741 | 743 | 726 | 729 | 125,700 |
2023/06/07 | 748 | 753 | 741 | 741 | 86,400 |
2023/06/06 | 743 | 743 | 737 | 743 | 68,500 |
2023/06/05 | 749 | 750 | 743 | 748 | 76,500 |
2023/06/02 | 737 | 740 | 734 | 739 | 71,800 |
2023/06/01 | 710 | 732 | 710 | 730 | 143,400 |
2023/05/31 | 730 | 730 | 711 | 713 | 183,500 |
2023/05/30 | 736 | 743 | 733 | 733 | 80,500 |
2023/05/29 | 741 | 749 | 735 | 736 | 108,200 |
2023/05/26 | 746 | 746 | 730 | 731 | 146,800 |
2023/05/25 | 750 | 756 | 742 | 742 | 98,500 |
2023/05/24 | 744 | 758 | 743 | 757 | 156,100 |
2023/05/23 | 746 | 749 | 737 | 739 | 134,900 |
2023/05/22 | 743 | 748 | 738 | 745 | 87,200 |
2023/05/19 | 733 | 745 | 729 | 742 | 138,900 |
2023/05/18 | 745 | 749 | 729 | 733 | 367,600 |
2023/05/17 | 757 | 761 | 744 | 744 | 260,300 |
2023/05/16 | 777 | 784 | 756 | 757 | 291,200 |
2023/05/15 | 744 | 774 | 741 | 767 | 794,300 |
2023/05/12 | 873 | 899 | 873 | 879 | 308,000 |
2023/05/11 | 874 | 883 | 863 | 881 | 120,500 |
2023/05/10 | 895 | 895 | 871 | 880 | 157,400 |
2023/05/09 | 904 | 915 | 887 | 893 | 270,300 |
2023/05/08 | 862 | 911 | 860 | 910 | 556,500 |
2023/05/02 | 855 | 863 | 841 | 856 | 150,100 |
2023/05/01 | 851 | 860 | 842 | 856 | 223,300 |
2023/04/28 | 815 | 836 | 812 | 836 | 144,500 |
2023/04/27 | 801 | 812 | 801 | 812 | 145,500 |
2023/04/26 | 805 | 808 | 800 | 805 | 58,600 |
2023/04/25 | 815 | 821 | 808 | 810 | 74,900 |
2023/04/24 | 808 | 815 | 802 | 813 | 64,800 |
2023/04/21 | 806 | 817 | 806 | 809 | 72,900 |
2023/04/20 | 810 | 817 | 806 | 811 | 64,900 |
2023/04/19 | 819 | 822 | 812 | 813 | 75,900 |
2023/04/18 | 817 | 827 | 813 | 822 | 71,900 |
2023/04/17 | 827 | 827 | 811 | 818 | 90,300 |
2023/04/14 | 827 | 831 | 822 | 827 | 64,500 |
2023/04/13 | 824 | 824 | 812 | 823 | 90,300 |
2023/04/12 | 834 | 842 | 829 | 832 | 88,900 |
2023/04/11 | 832 | 833 | 819 | 831 | 88,500 |
2023/04/10 | 825 | 839 | 824 | 833 | 78,200 |
2023/04/07 | 813 | 825 | 811 | 821 | 78,900 |
2023/04/06 | 823 | 828 | 811 | 814 | 159,100 |
2023/04/05 | 854 | 858 | 832 | 837 | 174,700 |
2023/04/04 | 881 | 882 | 854 | 862 | 192,600 |
2023/04/03 | 872 | 883 | 865 | 882 | 168,400 |
2023/03/31 | 873 | 878 | 860 | 863 | 102,000 |
2023/03/30 | 851 | 875 | 851 | 864 | 202,000 |
2023/03/29 | 839 | 854 | 837 | 854 | 181,900 |
2023/03/28 | 874 | 876 | 837 | 844 | 236,400 |
2023/03/27 | 851 | 887 | 848 | 869 | 372,800 |
2023/03/24 | 831 | 841 | 822 | 838 | 162,700 |
2023/03/23 | 813 | 833 | 806 | 833 | 90,700 |
2023/03/22 | 816 | 834 | 805 | 828 | 147,500 |
2023/03/20 | 797 | 814 | 794 | 798 | 200,700 |
2023/03/17 | 782 | 794 | 771 | 786 | 105,900 |
2023/03/16 | 761 | 771 | 758 | 770 | 93,600 |
2023/03/15 | 788 | 792 | 782 | 784 | 74,500 |
2023/03/14 | 789 | 789 | 762 | 775 | 183,500 |
2023/03/13 | 801 | 804 | 791 | 795 | 147,800 |
2023/03/10 | 817 | 819 | 804 | 808 | 137,700 |
2023/03/09 | 831 | 831 | 818 | 819 | 152,000 |
2023/03/08 | 841 | 841 | 829 | 830 | 93,700 |
2023/03/07 | 841 | 846 | 836 | 839 | 65,100 |
2023/03/06 | 836 | 847 | 834 | 836 | 76,400 |
2023/03/03 | 841 | 843 | 834 | 837 | 69,500 |
2023/03/02 | 840 | 845 | 834 | 837 | 51,900 |
2023/03/01 | 836 | 842 | 828 | 840 | 66,500 |
2023/02/28 | 842 | 844 | 832 | 833 | 74,200 |
2023/02/27 | 811 | 843 | 810 | 843 | 185,300 |
2023/02/24 | 819 | 822 | 811 | 812 | 52,000 |
2023/02/22 | 822 | 825 | 812 | 817 | 73,900 |
2023/02/21 | 815 | 834 | 813 | 828 | 92,200 |
2023/02/20 | 814 | 816 | 809 | 813 | 56,600 |
2023/02/17 | 808 | 814 | 805 | 807 | 87,100 |
2023/02/16 | 803 | 814 | 801 | 809 | 121,000 |
2023/02/15 | 812 | 823 | 795 | 798 | 202,900 |
2023/02/14 | 821 | 830 | 787 | 804 | 902,300 |
2023/02/13 | 892 | 895 | 867 | 870 | 346,400 |
2023/02/10 | 880 | 885 | 870 | 870 | 145,400 |
2023/02/09 | 865 | 884 | 864 | 880 | 166,300 |
2023/02/08 | 864 | 872 | 851 | 871 | 104,700 |
2023/02/07 | 860 | 868 | 859 | 860 | 75,800 |
2023/02/06 | 849 | 860 | 849 | 855 | 43,000 |
2023/02/03 | 847 | 851 | 843 | 848 | 55,800 |
2023/02/02 | 860 | 863 | 841 | 845 | 96,000 |
2023/02/01 | 859 | 865 | 853 | 859 | 64,400 |
2023/01/31 | 864 | 865 | 852 | 855 | 51,300 |
2023/01/30 | 859 | 868 | 854 | 859 | 168,800 |
2023/01/27 | 874 | 877 | 852 | 858 | 168,300 |
2023/01/26 | 855 | 872 | 849 | 871 | 164,700 |
2023/01/25 | 849 | 855 | 847 | 851 | 85,900 |
2023/01/24 | 850 | 857 | 846 | 852 | 76,200 |
2023/01/23 | 842 | 848 | 837 | 843 | 76,000 |
2023/01/20 | 825 | 836 | 822 | 834 | 48,200 |
2023/01/19 | 836 | 836 | 826 | 827 | 57,900 |
2023/01/18 | 825 | 842 | 822 | 839 | 62,500 |
2023/01/17 | 824 | 834 | 824 | 824 | 61,900 |
2023/01/16 | 823 | 826 | 818 | 823 | 86,100 |
2023/01/13 | 832 | 836 | 825 | 827 | 99,300 |
2023/01/12 | 843 | 843 | 832 | 834 | 82,300 |
2023/01/11 | 833 | 846 | 832 | 841 | 46,700 |
2023/01/10 | 835 | 846 | 827 | 830 | 59,000 |
2023/01/06 | 828 | 838 | 822 | 837 | 61,700 |
2023/01/05 | 834 | 844 | 828 | 829 | 69,200 |
2023/01/04 | 875 | 883 | 827 | 833 | 214,500 |