4559 ゼリア新薬工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,229 | 2,268 | 2,176 | 2,176 | 323,400 | 2,176 |
| 2025-05-08 | 2,360 | 2,367 | 2,301 | 2,329 | 78,300 | 2,329 |
| 2025-05-07 | 2,329 | 2,343 | 2,311 | 2,338 | 44,300 | 2,338 |
| 2025-05-02 | 2,342 | 2,357 | 2,322 | 2,343 | 84,900 | 2,343 |
| 2025-05-01 | 2,343 | 2,378 | 2,332 | 2,349 | 55,300 | 2,349 |
| 2025-04-30 | 2,300 | 2,345 | 2,299 | 2,340 | 57,200 | 2,340 |
| 2025-04-28 | 2,310 | 2,327 | 2,292 | 2,303 | 52,400 | 2,303 |
| 2025-04-25 | 2,340 | 2,345 | 2,302 | 2,310 | 33,200 | 2,310 |
| 2025-04-24 | 2,346 | 2,346 | 2,313 | 2,325 | 32,200 | 2,325 |
| 2025-04-23 | 2,339 | 2,351 | 2,333 | 2,342 | 56,300 | 2,342 |
| 2025-04-22 | 2,315 | 2,337 | 2,297 | 2,334 | 38,500 | 2,334 |
| 2025-04-21 | 2,299 | 2,315 | 2,284 | 2,312 | 30,000 | 2,312 |
| 2025-04-18 | 2,279 | 2,309 | 2,271 | 2,304 | 47,800 | 2,304 |
| 2025-04-17 | 2,263 | 2,266 | 2,239 | 2,252 | 28,600 | 2,252 |
| 2025-04-16 | 2,233 | 2,264 | 2,227 | 2,264 | 37,500 | 2,264 |
| 2025-04-15 | 2,255 | 2,260 | 2,222 | 2,233 | 43,200 | 2,233 |
| 2025-04-14 | 2,228 | 2,255 | 2,214 | 2,247 | 45,000 | 2,247 |
| 2025-04-11 | 2,205 | 2,213 | 2,160 | 2,184 | 69,500 | 2,184 |
| 2025-04-10 | 2,233 | 2,249 | 2,188 | 2,242 | 84,400 | 2,242 |
| 2025-04-09 | 2,192 | 2,192 | 2,115 | 2,133 | 100,500 | 2,133 |
| 2025-04-08 | 2,151 | 2,200 | 2,122 | 2,196 | 86,600 | 2,196 |
| 2025-04-07 | 2,079 | 2,162 | 2,065 | 2,137 | 92,500 | 2,137 |
| 2025-04-04 | 2,279 | 2,279 | 2,194 | 2,229 | 89,600 | 2,229 |
| 2025-04-03 | 2,223 | 2,269 | 2,220 | 2,269 | 87,300 | 2,269 |
| 2025-04-02 | 2,279 | 2,294 | 2,249 | 2,258 | 55,100 | 2,258 |
| 2025-04-01 | 2,262 | 2,325 | 2,262 | 2,297 | 87,900 | 2,297 |
| 2025-03-31 | 2,281 | 2,292 | 2,249 | 2,257 | 106,500 | 2,257 |
| 2025-03-28 | 2,341 | 2,341 | 2,310 | 2,316 | 118,000 | 2,316 |
| 2025-03-27 | 2,295 | 2,374 | 2,288 | 2,346 | 212,300 | 2,346 |
| 2025-03-26 | 2,319 | 2,342 | 2,306 | 2,318 | 121,500 | 2,318 |
| 2025-03-25 | 2,317 | 2,317 | 2,263 | 2,306 | 64,100 | 2,306 |
| 2025-03-24 | 2,313 | 2,319 | 2,277 | 2,300 | 122,100 | 2,300 |
| 2025-03-21 | 2,271 | 2,298 | 2,271 | 2,285 | 89,300 | 2,285 |
| 2025-03-19 | 2,252 | 2,289 | 2,252 | 2,268 | 47,200 | 2,268 |
| 2025-03-18 | 2,258 | 2,272 | 2,245 | 2,253 | 45,100 | 2,253 |
| 2025-03-17 | 2,236 | 2,261 | 2,235 | 2,257 | 52,400 | 2,257 |
| 2025-03-14 | 2,256 | 2,265 | 2,235 | 2,235 | 63,400 | 2,235 |
| 2025-03-13 | 2,241 | 2,267 | 2,234 | 2,260 | 76,300 | 2,260 |
| 2025-03-12 | 2,208 | 2,257 | 2,193 | 2,247 | 127,300 | 2,247 |
| 2025-03-11 | 2,195 | 2,208 | 2,167 | 2,192 | 66,300 | 2,192 |
| 2025-03-10 | 2,216 | 2,220 | 2,166 | 2,183 | 113,500 | 2,183 |
| 2025-03-07 | 2,219 | 2,226 | 2,186 | 2,206 | 88,200 | 2,206 |
| 2025-03-06 | 2,210 | 2,227 | 2,205 | 2,217 | 81,100 | 2,217 |
| 2025-03-05 | 2,163 | 2,208 | 2,141 | 2,199 | 121,700 | 2,199 |
| 2025-03-04 | 2,147 | 2,156 | 2,111 | 2,144 | 108,000 | 2,144 |
| 2025-03-03 | 2,129 | 2,159 | 2,123 | 2,137 | 129,500 | 2,137 |
| 2025-02-28 | 2,126 | 2,133 | 2,100 | 2,111 | 144,100 | 2,111 |
| 2025-02-27 | 2,067 | 2,125 | 2,063 | 2,119 | 84,200 | 2,119 |
| 2025-02-26 | 2,115 | 2,120 | 2,068 | 2,085 | 102,700 | 2,085 |
| 2025-02-25 | 2,007 | 2,115 | 2,004 | 2,107 | 175,400 | 2,107 |
| 2025-02-21 | 1,994 | 2,007 | 1,982 | 1,989 | 80,500 | 1,989 |
| 2025-02-20 | 2,023 | 2,039 | 1,990 | 1,994 | 135,300 | 1,994 |
| 2025-02-19 | 2,030 | 2,042 | 2,022 | 2,028 | 56,500 | 2,028 |
| 2025-02-18 | 2,045 | 2,045 | 2,029 | 2,030 | 60,700 | 2,030 |
| 2025-02-17 | 2,073 | 2,073 | 2,047 | 2,049 | 44,000 | 2,049 |
| 2025-02-14 | 2,100 | 2,100 | 2,057 | 2,067 | 62,700 | 2,067 |
| 2025-02-13 | 2,085 | 2,098 | 2,071 | 2,081 | 51,900 | 2,081 |
| 2025-02-12 | 2,080 | 2,085 | 2,057 | 2,076 | 69,600 | 2,076 |
| 2025-02-10 | 2,100 | 2,102 | 2,067 | 2,074 | 132,700 | 2,074 |
| 2025-02-07 | 2,094 | 2,113 | 2,050 | 2,096 | 137,800 | 2,096 |
| 2025-02-06 | 2,219 | 2,223 | 2,131 | 2,142 | 190,100 | 2,142 |
| 2025-02-05 | 2,155 | 2,161 | 2,129 | 2,149 | 120,400 | 2,149 |
| 2025-02-04 | 2,186 | 2,193 | 2,140 | 2,146 | 76,300 | 2,146 |
| 2025-02-03 | 2,222 | 2,233 | 2,152 | 2,163 | 90,000 | 2,163 |
| 2025-01-31 | 2,244 | 2,244 | 2,208 | 2,237 | 41,000 | 2,237 |
| 2025-01-30 | 2,220 | 2,240 | 2,214 | 2,240 | 63,100 | 2,240 |
| 2025-01-29 | 2,267 | 2,267 | 2,222 | 2,228 | 37,800 | 2,228 |
| 2025-01-28 | 2,270 | 2,272 | 2,252 | 2,252 | 31,700 | 2,252 |
| 2025-01-27 | 2,272 | 2,272 | 2,243 | 2,254 | 26,100 | 2,254 |
| 2025-01-24 | 2,243 | 2,274 | 2,236 | 2,249 | 64,300 | 2,249 |
| 2025-01-23 | 2,246 | 2,246 | 2,208 | 2,231 | 77,400 | 2,231 |
| 2025-01-22 | 2,270 | 2,270 | 2,219 | 2,223 | 51,300 | 2,223 |
| 2025-01-21 | 2,229 | 2,262 | 2,226 | 2,262 | 61,500 | 2,262 |
| 2025-01-20 | 2,211 | 2,227 | 2,195 | 2,219 | 37,500 | 2,219 |
| 2025-01-17 | 2,202 | 2,219 | 2,172 | 2,211 | 67,000 | 2,211 |
| 2025-01-16 | 2,210 | 2,210 | 2,184 | 2,198 | 66,000 | 2,198 |
| 2025-01-15 | 2,216 | 2,220 | 2,190 | 2,207 | 49,300 | 2,207 |
| 2025-01-14 | 2,241 | 2,241 | 2,208 | 2,225 | 50,000 | 2,225 |
| 2025-01-10 | 2,257 | 2,267 | 2,245 | 2,251 | 32,700 | 2,251 |
| 2025-01-09 | 2,295 | 2,298 | 2,273 | 2,281 | 36,700 | 2,281 |
| 2025-01-08 | 2,310 | 2,318 | 2,288 | 2,310 | 63,200 | 2,310 |
| 2025-01-07 | 2,339 | 2,341 | 2,311 | 2,313 | 65,400 | 2,313 |
| 2025-01-06 | 2,433 | 2,433 | 2,330 | 2,339 | 89,400 | 2,339 |
分割・併合履歴 ： [2013-09-26]1株→1.1株