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
2026/05/25 1,230 1,251 1,226 1,233 33,200
2026/05/22 1,223 1,231 1,219 1,223 27,800
2026/05/21 1,207 1,238 1,207 1,220 37,200
2026/05/20 1,209 1,213 1,196 1,200 48,500
2026/05/19 1,194 1,222 1,190 1,222 32,800
2026/05/18 1,234 1,236 1,169 1,192 83,700
2026/05/15 1,202 1,293 1,202 1,234 168,200
2026/05/14 1,188 1,199 1,150 1,151 54,400
2026/05/13 1,180 1,186 1,166 1,180 47,700
2026/05/12 1,187 1,196 1,171 1,176 28,500
2026/05/11 1,162 1,195 1,161 1,189 42,000
2026/05/08 1,198 1,198 1,162 1,165 65,700
2026/05/07 1,202 1,223 1,194 1,198 43,800
2026/05/01 1,192 1,197 1,177 1,181 23,000
2026/04/30 1,211 1,215 1,187 1,188 57,900
2026/04/28 1,202 1,229 1,197 1,215 51,900
2026/04/27 1,204 1,210 1,180 1,197 55,100
2026/04/24 1,192 1,206 1,190 1,204 32,200
2026/04/23 1,200 1,202 1,188 1,196 31,000
2026/04/22 1,235 1,235 1,200 1,201 31,300
2026/04/21 1,225 1,238 1,223 1,232 18,100
2026/04/20 1,249 1,249 1,221 1,222 53,400
2026/04/17 1,221 1,265 1,209 1,255 115,000
2026/04/16 1,225 1,233 1,210 1,212 22,200
2026/04/15 1,200 1,225 1,200 1,222 37,200
2026/04/14 1,208 1,215 1,195 1,195 48,500
2026/04/13 1,201 1,213 1,190 1,199 27,400
2026/04/10 1,215 1,230 1,199 1,200 36,600
2026/04/09 1,244 1,244 1,209 1,209 37,600
2026/04/08 1,218 1,238 1,218 1,238 33,300
2026/04/07 1,206 1,222 1,195 1,198 29,900
2026/04/06 1,201 1,223 1,201 1,213 24,800
2026/04/03 1,212 1,226 1,205 1,205 22,200
2026/03/27 1,250 1,262 1,236 1,253 79,000
2026/03/26 1,267 1,271 1,239 1,249 41,400
2026/03/25 1,261 1,283 1,261 1,262 50,500
2026/03/24 1,242 1,260 1,234 1,241 44,500
2026/03/23 1,239 1,239 1,204 1,212 99,100
2026/03/19 1,329 1,329 1,284 1,290 77,300
2026/03/18 1,314 1,341 1,314 1,340 35,500
2026/03/17 1,332 1,340 1,302 1,302 40,100
2026/03/16 1,318 1,331 1,310 1,325 32,100
2026/03/13 1,330 1,349 1,330 1,331 34,900
2026/03/12 1,381 1,381 1,345 1,356 31,900
2026/03/11 1,377 1,405 1,370 1,394 30,300
2026/03/10 1,360 1,378 1,352 1,364 37,700
2026/03/09 1,341 1,341 1,298 1,330 95,400
2026/03/06 1,402 1,412 1,376 1,408 39,400
2026/03/05 1,400 1,424 1,394 1,414 41,500
2026/03/04 1,388 1,405 1,327 1,358 130,000
2026/03/03 1,462 1,463 1,436 1,440 71,600
2026/03/02 1,451 1,478 1,430 1,468 71,700
2026/02/27 1,448 1,473 1,442 1,473 28,600
2026/02/26 1,486 1,487 1,443 1,449 66,000
2026/02/25 1,456 1,473 1,444 1,473 63,400
2026/02/24 1,406 1,454 1,395 1,446 85,500
2026/02/20 1,404 1,410 1,382 1,400 41,500
2026/02/19 1,426 1,433 1,407 1,409 81,100
2026/02/18 1,398 1,433 1,393 1,414 80,800
2026/02/17 1,370 1,405 1,355 1,390 85,100
2026/02/16 1,334 1,383 1,313 1,380 138,400
2026/02/13 1,340 1,340 1,306 1,309 87,400
2026/02/12 1,301 1,346 1,300 1,340 82,300
2026/02/10 1,282 1,301 1,282 1,293 55,400
2026/02/09 1,294 1,297 1,273 1,278 52,300
2026/02/06 1,280 1,280 1,256 1,280 47,900
2026/02/05 1,254 1,279 1,250 1,279 53,400
2026/02/04 1,247 1,259 1,238 1,249 27,800
2026/02/03 1,250 1,250 1,237 1,245 51,000
2026/02/02 1,265 1,279 1,233 1,239 53,600
2026/01/30 1,247 1,262 1,233 1,259 43,300
2026/01/29 1,260 1,260 1,231 1,247 64,600
2026/01/28 1,300 1,300 1,253 1,257 67,500
2026/01/27 1,285 1,300 1,269 1,300 30,000
2026/01/26 1,309 1,309 1,278 1,294 62,600
2026/01/23 1,294 1,310 1,285 1,301 65,800
2026/01/22 1,272 1,288 1,270 1,288 69,200
2026/01/21 1,261 1,270 1,250 1,261 55,500
2026/01/20 1,256 1,278 1,244 1,277 66,300
2026/01/19 1,281 1,281 1,241 1,255 131,700
2026/01/16 1,280 1,287 1,273 1,287 50,500
2026/01/15 1,261 1,279 1,254 1,279 75,600
2026/01/14 1,250 1,273 1,250 1,260 71,700
2026/01/13 1,257 1,265 1,242 1,246 75,800
2026/01/09 1,242 1,254 1,238 1,251 27,800
2026/01/08 1,257 1,259 1,239 1,240 32,700
2026/01/07 1,237 1,266 1,227 1,256 55,200
2026/01/06 1,229 1,238 1,223 1,236 37,600
2026/01/05 1,245 1,254 1,225 1,229 45,300

このページの先頭へ