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 |
|---|---|---|---|---|---|
| 2024/12/30 | 740 | 747 | 738 | 745 | 31,500 |
| 2024/12/27 | 741 | 741 | 732 | 738 | 41,700 |
| 2024/12/26 | 737 | 737 | 728 | 735 | 80,600 |
| 2024/12/25 | 740 | 740 | 726 | 730 | 87,400 |
| 2024/12/24 | 733 | 733 | 727 | 732 | 23,400 |
| 2024/12/23 | 730 | 735 | 728 | 734 | 50,800 |
| 2024/12/20 | 727 | 734 | 723 | 725 | 68,400 |
| 2024/12/19 | 720 | 728 | 717 | 727 | 40,100 |
| 2024/12/18 | 723 | 726 | 717 | 726 | 43,200 |
| 2024/12/17 | 733 | 733 | 718 | 721 | 92,400 |
| 2024/12/16 | 740 | 740 | 726 | 735 | 56,100 |
| 2024/12/13 | 748 | 750 | 736 | 740 | 74,900 |
| 2024/12/12 | 751 | 752 | 746 | 747 | 30,100 |
| 2024/12/11 | 752 | 752 | 743 | 748 | 46,500 |
| 2024/12/10 | 756 | 761 | 745 | 751 | 51,500 |
| 2024/12/09 | 752 | 756 | 747 | 753 | 53,100 |
| 2024/12/06 | 741 | 749 | 737 | 749 | 44,600 |
| 2024/12/05 | 745 | 747 | 742 | 742 | 14,700 |
| 2024/12/04 | 750 | 750 | 742 | 743 | 46,100 |
| 2024/12/03 | 751 | 755 | 746 | 749 | 51,900 |
| 2024/12/02 | 752 | 754 | 747 | 749 | 46,400 |
| 2024/11/29 | 757 | 758 | 752 | 753 | 22,700 |
| 2024/11/28 | 750 | 766 | 750 | 756 | 62,000 |
| 2024/11/27 | 750 | 755 | 741 | 755 | 46,900 |
| 2024/11/26 | 757 | 757 | 740 | 751 | 90,300 |
| 2024/11/25 | 751 | 762 | 747 | 758 | 49,300 |
| 2024/11/22 | 750 | 757 | 745 | 749 | 70,700 |
| 2024/11/21 | 755 | 757 | 744 | 750 | 88,100 |
| 2024/11/20 | 755 | 763 | 745 | 750 | 73,900 |
| 2024/11/19 | 740 | 750 | 738 | 746 | 68,800 |
| 2024/11/18 | 732 | 744 | 728 | 742 | 88,800 |
| 2024/11/15 | 732 | 747 | 732 | 740 | 122,400 |
| 2024/11/14 | 761 | 761 | 737 | 740 | 227,300 |
| 2024/11/13 | 805 | 810 | 737 | 764 | 641,600 |
| 2024/11/12 | 869 | 880 | 818 | 836 | 346,400 |
| 2024/11/11 | 853 | 872 | 849 | 872 | 123,600 |
| 2024/11/08 | 854 | 865 | 844 | 849 | 100,200 |
| 2024/11/07 | 840 | 863 | 833 | 855 | 140,900 |
| 2024/11/06 | 871 | 876 | 832 | 837 | 357,000 |
| 2024/11/05 | 908 | 935 | 856 | 856 | 313,300 |
| 2024/11/01 | 916 | 916 | 897 | 902 | 68,400 |
| 2024/10/31 | 901 | 927 | 901 | 922 | 67,100 |
| 2024/10/30 | 916 | 916 | 901 | 901 | 226,200 |
| 2024/10/29 | 903 | 927 | 900 | 919 | 74,100 |
| 2024/10/28 | 867 | 906 | 864 | 903 | 144,800 |
| 2024/10/25 | 882 | 882 | 862 | 869 | 49,200 |
| 2024/10/24 | 873 | 887 | 867 | 882 | 71,400 |
| 2024/10/23 | 891 | 900 | 883 | 883 | 41,300 |
| 2024/10/22 | 908 | 908 | 883 | 885 | 76,600 |
| 2024/10/21 | 914 | 925 | 900 | 908 | 41,900 |
| 2024/10/18 | 928 | 928 | 904 | 924 | 51,200 |
| 2024/10/17 | 937 | 937 | 914 | 924 | 67,600 |
| 2024/10/16 | 933 | 945 | 923 | 927 | 77,100 |
| 2024/10/15 | 905 | 949 | 905 | 946 | 157,100 |
| 2024/10/11 | 881 | 895 | 879 | 894 | 36,400 |
| 2024/10/10 | 897 | 897 | 880 | 888 | 41,900 |
| 2024/10/09 | 912 | 912 | 886 | 890 | 94,500 |
| 2024/10/08 | 913 | 928 | 903 | 912 | 134,200 |
| 2024/10/07 | 894 | 902 | 883 | 883 | 98,900 |
| 2024/10/04 | 841 | 882 | 836 | 881 | 99,300 |
| 2024/10/03 | 866 | 866 | 841 | 841 | 70,500 |
| 2024/10/02 | 870 | 870 | 849 | 852 | 85,000 |
| 2024/10/01 | 871 | 883 | 871 | 878 | 34,600 |
| 2024/09/30 | 868 | 886 | 866 | 871 | 56,100 |
| 2024/09/27 | 879 | 906 | 875 | 898 | 79,500 |
| 2024/09/26 | 887 | 892 | 875 | 888 | 78,200 |
| 2024/09/25 | 893 | 898 | 880 | 887 | 48,300 |
| 2024/09/24 | 916 | 916 | 898 | 899 | 50,700 |
| 2024/09/20 | 926 | 936 | 904 | 911 | 93,200 |
| 2024/09/19 | 894 | 921 | 887 | 919 | 154,300 |
| 2024/09/18 | 891 | 897 | 877 | 882 | 56,500 |
| 2024/09/17 | 884 | 888 | 867 | 888 | 85,600 |
| 2024/09/13 | 910 | 914 | 876 | 883 | 115,900 |
| 2024/09/12 | 913 | 932 | 902 | 917 | 163,800 |
| 2024/09/11 | 902 | 934 | 876 | 883 | 268,900 |
| 2024/09/10 | 857 | 900 | 856 | 899 | 180,600 |
| 2024/09/09 | 810 | 852 | 808 | 848 | 108,200 |
| 2024/09/06 | 858 | 858 | 826 | 840 | 66,200 |
| 2024/09/05 | 821 | 857 | 817 | 846 | 139,100 |
| 2024/09/04 | 828 | 838 | 810 | 818 | 260,300 |
| 2024/09/03 | 886 | 886 | 853 | 866 | 180,400 |
| 2024/09/02 | 889 | 904 | 881 | 896 | 86,300 |
| 2024/08/30 | 886 | 892 | 872 | 880 | 106,800 |
| 2024/08/29 | 878 | 897 | 872 | 886 | 56,200 |
| 2024/08/28 | 893 | 895 | 872 | 879 | 94,100 |
| 2024/08/27 | 891 | 908 | 891 | 906 | 54,000 |
| 2024/08/26 | 917 | 917 | 882 | 887 | 84,200 |
| 2024/08/23 | 918 | 924 | 900 | 922 | 98,700 |
| 2024/08/22 | 926 | 953 | 911 | 920 | 180,000 |
| 2024/08/21 | 901 | 935 | 893 | 934 | 242,000 |
| 2024/08/20 | 854 | 903 | 854 | 903 | 367,500 |
| 2024/08/19 | 825 | 850 | 825 | 849 | 102,400 |
| 2024/08/16 | 836 | 858 | 820 | 825 | 170,600 |
| 2024/08/15 | 812 | 839 | 808 | 816 | 152,300 |
| 2024/08/14 | 798 | 835 | 787 | 806 | 396,000 |
| 2024/08/13 | 778 | 778 | 756 | 778 | 246,800 |
| 2024/08/09 | 680 | 691 | 670 | 678 | 41,300 |
| 2024/08/08 | 670 | 685 | 670 | 671 | 26,300 |
| 2024/08/07 | 650 | 687 | 650 | 667 | 67,300 |
| 2024/08/06 | 638 | 675 | 635 | 658 | 61,200 |
| 2024/08/05 | 670 | 671 | 585 | 598 | 233,400 |
| 2024/08/02 | 735 | 737 | 713 | 713 | 85,100 |
| 2024/08/01 | 764 | 764 | 742 | 756 | 40,600 |
| 2024/07/31 | 744 | 765 | 744 | 765 | 26,300 |
| 2024/07/30 | 753 | 753 | 740 | 745 | 133,000 |
| 2024/07/29 | 752 | 753 | 743 | 753 | 23,600 |
| 2024/07/26 | 737 | 751 | 737 | 743 | 23,300 |
| 2024/07/25 | 747 | 753 | 735 | 736 | 44,400 |
| 2024/07/24 | 760 | 762 | 752 | 752 | 25,200 |
| 2024/07/23 | 759 | 765 | 759 | 761 | 16,400 |
| 2024/07/22 | 760 | 762 | 755 | 761 | 35,600 |
| 2024/07/19 | 765 | 765 | 761 | 762 | 19,000 |
| 2024/07/18 | 764 | 771 | 763 | 766 | 23,200 |
| 2024/07/17 | 763 | 772 | 763 | 770 | 20,600 |
| 2024/07/16 | 770 | 770 | 762 | 762 | 22,700 |
| 2024/07/12 | 757 | 773 | 756 | 762 | 32,900 |
| 2024/07/11 | 760 | 767 | 754 | 767 | 37,000 |
| 2024/07/10 | 760 | 760 | 747 | 755 | 47,800 |
| 2024/07/09 | 763 | 763 | 755 | 757 | 36,700 |
| 2024/07/08 | 768 | 769 | 750 | 758 | 79,800 |
| 2024/07/05 | 777 | 777 | 768 | 769 | 38,500 |
| 2024/07/04 | 779 | 779 | 772 | 776 | 22,700 |
| 2024/07/03 | 775 | 778 | 774 | 775 | 21,600 |
| 2024/07/02 | 782 | 782 | 772 | 775 | 37,000 |
| 2024/07/01 | 795 | 795 | 776 | 776 | 55,600 |
| 2024/06/28 | 782 | 789 | 778 | 786 | 86,200 |
| 2024/06/27 | 786 | 793 | 776 | 776 | 121,200 |
| 2024/06/26 | 782 | 789 | 774 | 787 | 120,800 |
| 2024/06/25 | 761 | 780 | 761 | 780 | 47,200 |
| 2024/06/24 | 753 | 764 | 753 | 761 | 40,000 |
| 2024/06/21 | 748 | 763 | 748 | 751 | 93,100 |
| 2024/06/20 | 751 | 753 | 746 | 749 | 74,500 |
| 2024/06/19 | 766 | 766 | 743 | 758 | 215,300 |
| 2024/06/18 | 788 | 802 | 762 | 767 | 232,500 |
| 2024/06/17 | 780 | 866 | 780 | 787 | 1,399,300 |
| 2024/06/14 | 776 | 788 | 776 | 779 | 34,300 |
| 2024/06/13 | 805 | 805 | 783 | 784 | 12,400 |
| 2024/06/12 | 797 | 807 | 797 | 800 | 10,100 |
| 2024/06/11 | 808 | 813 | 801 | 803 | 21,500 |
| 2024/06/10 | 800 | 807 | 796 | 807 | 16,200 |
| 2024/06/07 | 799 | 810 | 794 | 802 | 11,000 |
| 2024/06/06 | 790 | 819 | 790 | 800 | 87,700 |
| 2024/06/05 | 803 | 803 | 791 | 793 | 19,200 |
| 2024/06/04 | 801 | 811 | 798 | 811 | 37,400 |
| 2024/06/03 | 812 | 817 | 799 | 807 | 37,100 |
| 2024/05/31 | 798 | 808 | 798 | 808 | 23,700 |
| 2024/05/30 | 776 | 804 | 776 | 798 | 134,900 |
| 2024/05/29 | 813 | 813 | 787 | 788 | 51,200 |
| 2024/05/28 | 812 | 822 | 811 | 821 | 164,000 |
| 2024/05/27 | 799 | 813 | 799 | 813 | 90,800 |
| 2024/05/24 | 785 | 801 | 783 | 799 | 74,900 |
| 2024/05/23 | 790 | 800 | 789 | 800 | 57,500 |
| 2024/05/22 | 795 | 795 | 780 | 781 | 27,600 |
| 2024/05/21 | 776 | 805 | 776 | 797 | 100,100 |
| 2024/05/20 | 777 | 783 | 771 | 778 | 44,500 |
| 2024/05/17 | 752 | 782 | 752 | 781 | 133,000 |
| 2024/05/16 | 746 | 754 | 725 | 749 | 106,400 |
| 2024/05/15 | 732 | 780 | 725 | 750 | 275,800 |
| 2024/05/14 | 724 | 740 | 721 | 732 | 112,300 |
| 2024/05/13 | 718 | 729 | 714 | 722 | 41,800 |
| 2024/05/10 | 719 | 722 | 716 | 718 | 18,600 |
| 2024/05/09 | 717 | 722 | 711 | 720 | 20,300 |
| 2024/05/08 | 716 | 724 | 716 | 716 | 14,500 |
| 2024/05/07 | 718 | 723 | 717 | 723 | 19,300 |
| 2024/05/02 | 717 | 723 | 713 | 713 | 55,300 |
| 2024/05/01 | 716 | 717 | 712 | 714 | 9,800 |
| 2024/04/30 | 717 | 717 | 711 | 717 | 23,000 |
| 2024/04/26 | 707 | 711 | 701 | 711 | 138,700 |
| 2024/04/25 | 706 | 709 | 702 | 709 | 20,700 |
| 2024/04/24 | 707 | 709 | 704 | 706 | 26,800 |
| 2024/04/23 | 709 | 713 | 705 | 709 | 33,300 |
| 2024/04/22 | 694 | 700 | 693 | 700 | 20,000 |
| 2024/04/19 | 696 | 697 | 685 | 690 | 60,400 |
| 2024/04/18 | 691 | 699 | 691 | 698 | 78,600 |
| 2024/04/17 | 691 | 697 | 689 | 693 | 40,100 |
| 2024/04/16 | 703 | 703 | 691 | 691 | 38,600 |
| 2024/04/15 | 702 | 708 | 699 | 707 | 33,100 |
| 2024/04/12 | 708 | 708 | 702 | 703 | 53,300 |
| 2024/04/11 | 706 | 708 | 699 | 708 | 29,400 |
| 2024/04/10 | 715 | 715 | 708 | 710 | 16,700 |
| 2024/04/09 | 708 | 711 | 704 | 711 | 21,600 |
| 2024/04/08 | 716 | 716 | 705 | 711 | 32,200 |
| 2024/04/05 | 710 | 728 | 710 | 715 | 38,000 |
| 2024/04/04 | 709 | 714 | 706 | 714 | 122,600 |
| 2024/04/03 | 708 | 715 | 703 | 708 | 17,000 |
| 2024/04/02 | 718 | 724 | 708 | 708 | 29,100 |
| 2024/04/01 | 719 | 727 | 716 | 720 | 30,900 |
| 2024/03/29 | 722 | 727 | 711 | 717 | 76,400 |
| 2024/03/28 | 729 | 735 | 718 | 719 | 54,600 |
| 2024/03/27 | 759 | 759 | 749 | 752 | 103,700 |
| 2024/03/26 | 748 | 753 | 744 | 750 | 93,300 |
| 2024/03/25 | 755 | 761 | 748 | 748 | 51,700 |
| 2024/03/22 | 786 | 786 | 749 | 755 | 223,900 |
| 2024/03/21 | 802 | 810 | 797 | 799 | 73,700 |
| 2024/03/19 | 794 | 802 | 790 | 792 | 69,000 |
| 2024/03/18 | 772 | 796 | 772 | 796 | 97,000 |
| 2024/03/15 | 773 | 776 | 768 | 771 | 34,500 |
| 2024/03/14 | 785 | 786 | 771 | 774 | 31,400 |
| 2024/03/13 | 790 | 808 | 780 | 783 | 137,500 |
| 2024/03/12 | 750 | 792 | 742 | 789 | 191,700 |
| 2024/03/11 | 745 | 749 | 740 | 749 | 74,700 |
| 2024/03/08 | 743 | 749 | 741 | 747 | 54,100 |
| 2024/03/07 | 741 | 755 | 739 | 748 | 87,900 |
| 2024/03/06 | 713 | 745 | 713 | 741 | 120,000 |
| 2024/03/05 | 691 | 719 | 689 | 716 | 77,900 |
| 2024/03/04 | 694 | 694 | 683 | 692 | 57,500 |
| 2024/03/01 | 690 | 693 | 683 | 689 | 45,000 |
| 2024/02/29 | 692 | 692 | 679 | 689 | 35,200 |
| 2024/02/28 | 686 | 693 | 685 | 687 | 38,600 |
| 2024/02/27 | 682 | 690 | 680 | 687 | 48,400 |
| 2024/02/26 | 677 | 679 | 674 | 678 | 31,800 |
| 2024/02/22 | 675 | 676 | 670 | 672 | 42,200 |
| 2024/02/21 | 674 | 678 | 667 | 673 | 73,500 |
| 2024/02/20 | 683 | 685 | 674 | 674 | 34,800 |
| 2024/02/19 | 670 | 682 | 670 | 678 | 53,700 |
| 2024/02/16 | 663 | 676 | 661 | 669 | 54,200 |
| 2024/02/15 | 685 | 685 | 661 | 661 | 118,500 |
| 2024/02/14 | 672 | 688 | 660 | 686 | 293,900 |
| 2024/02/13 | 766 | 780 | 763 | 780 | 88,500 |
| 2024/02/09 | 761 | 769 | 757 | 761 | 37,600 |
| 2024/02/08 | 755 | 763 | 747 | 763 | 56,600 |
| 2024/02/07 | 750 | 758 | 750 | 758 | 35,600 |
| 2024/02/06 | 753 | 755 | 749 | 750 | 22,300 |
| 2024/02/05 | 768 | 768 | 743 | 753 | 193,100 |
| 2024/02/02 | 769 | 770 | 762 | 762 | 40,200 |
| 2024/02/01 | 770 | 773 | 764 | 767 | 37,400 |
| 2024/01/31 | 770 | 775 | 768 | 775 | 31,900 |
| 2024/01/30 | 772 | 775 | 767 | 771 | 120,200 |
| 2024/01/29 | 758 | 770 | 758 | 769 | 49,600 |
| 2024/01/26 | 768 | 769 | 756 | 756 | 56,900 |
| 2024/01/25 | 769 | 783 | 768 | 775 | 60,000 |
| 2024/01/24 | 767 | 770 | 764 | 765 | 33,100 |
| 2024/01/23 | 770 | 775 | 766 | 766 | 32,900 |
| 2024/01/22 | 761 | 772 | 760 | 772 | 36,400 |
| 2024/01/19 | 756 | 762 | 752 | 761 | 39,600 |
| 2024/01/18 | 755 | 759 | 754 | 759 | 23,900 |
| 2024/01/17 | 755 | 762 | 753 | 754 | 27,400 |
| 2024/01/16 | 761 | 762 | 755 | 755 | 26,700 |
| 2024/01/15 | 760 | 765 | 756 | 765 | 32,600 |
| 2024/01/12 | 776 | 776 | 753 | 760 | 84,200 |
| 2024/01/11 | 781 | 785 | 778 | 779 | 26,200 |
| 2024/01/10 | 788 | 788 | 774 | 780 | 64,700 |
| 2024/01/09 | 772 | 789 | 767 | 789 | 125,700 |
| 2024/01/05 | 777 | 777 | 766 | 769 | 25,000 |
| 2024/01/04 | 763 | 777 | 754 | 777 | 35,600 |