4559 ゼリア新薬工業(株) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-07-26	2,160	2,171	2,147	2,155	55,100	2,155
2024-07-25	2,158	2,167	2,135	2,150	67,100	2,150
2024-07-24	2,152	2,164	2,135	2,141	24,300	2,141
2024-07-23	2,143	2,164	2,143	2,161	29,400	2,161
2024-07-22	2,160	2,160	2,130	2,143	29,600	2,143
2024-07-19	2,139	2,156	2,128	2,152	42,300	2,152
2024-07-18	2,120	2,161	2,115	2,139	51,100	2,139
2024-07-17	2,140	2,147	2,114	2,123	32,500	2,123
2024-07-16	2,152	2,160	2,126	2,130	32,000	2,130
2024-07-12	2,143	2,160	2,140	2,150	57,100	2,150
2024-07-11	2,146	2,156	2,121	2,145	72,200	2,145
2024-07-10	2,100	2,100	2,069	2,089	45,400	2,089
2024-07-09	2,051	2,091	2,051	2,082	37,800	2,082
2024-07-08	2,076	2,093	2,065	2,066	37,600	2,066
2024-07-05	2,118	2,125	2,074	2,075	33,700	2,075
2024-07-04	2,115	2,120	2,111	2,118	17,700	2,118
2024-07-03	2,117	2,125	2,112	2,119	22,500	2,119
2024-07-02	2,096	2,143	2,092	2,117	75,300	2,117
2024-07-01	2,113	2,118	2,082	2,092	43,400	2,092
2024-06-28	2,117	2,117	2,100	2,113	43,500	2,113
2024-06-27	2,100	2,120	2,100	2,110	35,700	2,110
2024-06-26	2,079	2,103	2,049	2,100	63,500	2,100
2024-06-25	2,100	2,103	2,069	2,079	79,600	2,079
2024-06-24	2,076	2,100	2,076	2,090	48,100	2,090
2024-06-21	2,086	2,097	2,051	2,058	95,400	2,058
2024-06-20	2,088	2,098	2,069	2,086	48,700	2,086
2024-06-19	2,059	2,091	2,059	2,080	42,500	2,080
2024-06-18	2,080	2,088	2,057	2,066	42,200	2,066
2024-06-17	2,066	2,067	2,023	2,058	36,200	2,058
2024-06-14	2,053	2,081	2,036	2,078	99,100	2,078
2024-06-13	2,030	2,030	2,010	2,021	33,100	2,021
2024-06-12	2,024	2,035	2,011	2,025	26,500	2,025
2024-06-11	2,042	2,053	2,029	2,029	41,400	2,029
2024-06-10	2,042	2,050	2,038	2,046	28,400	2,046
2024-06-07	2,038	2,044	2,024	2,042	60,600	2,042
2024-06-06	2,044	2,044	2,019	2,038	48,200	2,038
2024-06-05	2,037	2,052	2,029	2,044	61,400	2,044
2024-06-04	2,005	2,052	1,996	2,037	82,500	2,037
2024-06-03	1,989	2,007	1,989	2,000	39,200	2,000
2024-05-31	1,960	1,987	1,960	1,987	72,400	1,987
2024-05-30	1,936	1,949	1,921	1,949	50,500	1,949
2024-05-29	1,960	1,966	1,935	1,939	45,000	1,939
2024-05-28	1,969	1,969	1,957	1,961	24,900	1,961
2024-05-27	1,959	1,965	1,947	1,960	40,100	1,960
2024-05-24	1,940	1,958	1,938	1,953	38,700	1,953
2024-05-23	1,957	1,968	1,944	1,950	74,600	1,950
2024-05-22	1,989	1,989	1,957	1,959	52,900	1,959
2024-05-21	2,010	2,010	1,980	1,980	70,700	1,980
2024-05-20	2,009	2,017	2,001	2,001	36,400	2,001
2024-05-17	1,995	2,013	1,991	2,009	42,900	2,009
2024-05-16	2,032	2,035	1,990	2,000	70,000	2,000
2024-05-15	2,065	2,067	2,025	2,025	44,600	2,025
2024-05-14	2,039	2,068	2,030	2,045	61,400	2,045
2024-05-13	2,017	2,042	2,009	2,039	87,800	2,039
2024-05-10	2,059	2,071	1,996	2,001	226,400	2,001
2024-05-09	2,115	2,116	2,091	2,109	68,500	2,109
2024-05-08	2,105	2,107	2,090	2,099	48,000	2,099
2024-05-07	2,111	2,111	2,085	2,095	43,300	2,095
2024-05-02	2,102	2,130	2,098	2,119	58,300	2,119
2024-05-01	2,082	2,106	2,075	2,098	34,400	2,098
2024-04-30	2,076	2,099	2,056	2,093	52,100	2,093
2024-04-26	2,063	2,064	2,033	2,059	31,400	2,059
2024-04-25	2,067	2,072	2,044	2,048	43,500	2,048
2024-04-24	2,058	2,072	2,056	2,063	26,900	2,063
2024-04-23	2,056	2,065	2,047	2,057	17,900	2,057
2024-04-22	2,035	2,061	2,035	2,058	32,800	2,058
2024-04-19	2,039	2,039	1,996	2,013	49,900	2,013
2024-04-18	2,025	2,052	2,023	2,041	38,400	2,041
2024-04-17	2,060	2,060	2,025	2,025	50,900	2,025
2024-04-16	2,080	2,082	2,058	2,063	47,700	2,063
2024-04-15	2,090	2,090	2,076	2,088	31,400	2,088
2024-04-12	2,085	2,100	2,079	2,092	37,900	2,092
2024-04-11	2,078	2,093	2,071	2,085	35,000	2,085
2024-04-10	2,104	2,110	2,096	2,098	30,500	2,098
2024-04-09	2,105	2,105	2,085	2,095	38,900	2,095
2024-04-08	2,087	2,101	2,075	2,095	50,500	2,095
2024-04-05	2,048	2,069	2,038	2,069	39,900	2,069
2024-04-04	2,070	2,071	2,055	2,059	57,500	2,059
2024-04-03	2,075	2,084	2,056	2,075	47,500	2,075
2024-04-02	2,126	2,130	2,078	2,086	73,400	2,086
2024-04-01	2,146	2,156	2,120	2,126	58,200	2,126
2024-03-29	2,124	2,146	2,124	2,132	54,800	2,132
2024-03-28	2,161	2,161	2,116	2,116	99,300	2,116
2024-03-27	2,170	2,192	2,170	2,179	130,700	2,179
2024-03-26	2,164	2,184	2,148	2,166	83,300	2,166
2024-03-25	2,190	2,205	2,176	2,176	100,600	2,176
2024-03-22	2,210	2,210	2,188	2,203	49,600	2,203
2024-03-21	2,212	2,213	2,183	2,189	87,500	2,189
2024-03-19	2,181	2,200	2,176	2,197	46,600	2,197
2024-03-18	2,176	2,194	2,170	2,187	92,200	2,187
2024-03-15	2,124	2,192	2,124	2,181	138,600	2,181
2024-03-14	2,119	2,129	2,102	2,124	44,100	2,124
2024-03-13	2,122	2,128	2,099	2,108	46,100	2,108
2024-03-12	2,134	2,134	2,090	2,122	48,600	2,122
2024-03-11	2,138	2,149	2,108	2,134	70,500	2,134
2024-03-08	2,137	2,167	2,123	2,154	83,900	2,154
2024-03-07	2,172	2,172	2,131	2,139	57,400	2,139
2024-03-06	2,115	2,168	2,115	2,153	125,200	2,153
2024-03-05	2,144	2,144	2,107	2,119	53,700	2,119
2024-03-04	2,144	2,169	2,125	2,147	98,100	2,147
2024-03-01	2,125	2,130	2,107	2,117	38,500	2,117
2024-02-29	2,127	2,127	2,108	2,120	55,500	2,120
2024-02-28	2,130	2,141	2,111	2,114	48,200	2,114
2024-02-27	2,145	2,147	2,125	2,131	41,300	2,131
2024-02-26	2,145	2,166	2,140	2,149	61,700	2,149
2024-02-22	2,176	2,176	2,138	2,149	69,100	2,149
2024-02-21	2,178	2,180	2,152	2,155	45,000	2,155
2024-02-20	2,178	2,192	2,172	2,178	41,700	2,178
2024-02-19	2,175	2,176	2,159	2,173	37,100	2,173
2024-02-16	2,162	2,174	2,139	2,165	62,800	2,165
2024-02-15	2,143	2,150	2,108	2,130	66,200	2,130
2024-02-14	2,182	2,182	2,128	2,143	71,500	2,143
2024-02-13	2,171	2,188	2,156	2,182	79,600	2,182
2024-02-09	2,180	2,191	2,150	2,165	85,200	2,165
2024-02-08	2,211	2,211	2,172	2,196	83,900	2,196
2024-02-07	2,185	2,211	2,177	2,211	100,500	2,211
2024-02-06	2,258	2,264	2,185	2,186	163,600	2,186
2024-02-05	2,146	2,263	2,126	2,263	287,700	2,263
2024-02-02	2,261	2,270	2,186	2,196	588,000	2,196
2024-02-01	2,040	2,048	2,018	2,042	97,900	2,042
2024-01-31	2,026	2,051	2,024	2,051	47,000	2,051
2024-01-30	2,050	2,056	2,033	2,033	52,700	2,033
2024-01-29	2,031	2,046	2,031	2,045	40,300	2,045
2024-01-26	2,030	2,041	2,020	2,028	57,600	2,028
2024-01-25	2,020	2,034	2,019	2,033	51,000	2,033
2024-01-24	2,029	2,031	2,004	2,018	57,500	2,018
2024-01-23	2,026	2,048	2,025	2,029	64,000	2,029
2024-01-22	2,023	2,035	2,023	2,030	39,100	2,030
2024-01-19	2,032	2,037	2,014	2,021	79,000	2,021
2024-01-18	2,040	2,048	2,030	2,045	51,500	2,045
2024-01-17	2,074	2,079	2,047	2,047	56,900	2,047
2024-01-16	2,080	2,083	2,061	2,062	43,400	2,062
2024-01-15	2,063	2,078	2,052	2,078	50,600	2,078
2024-01-12	2,070	2,074	2,050	2,059	65,200	2,059
2024-01-11	2,070	2,072	2,050	2,054	72,500	2,054
2024-01-10	2,050	2,073	2,040	2,063	67,300	2,063
2024-01-09	2,053	2,058	2,034	2,047	50,400	2,047
2024-01-05	2,065	2,068	2,029	2,033	52,200	2,033
2024-01-04	2,017	2,054	1,995	2,045	75,400	2,045

分割・併合履歴： [2013-09-26]1株→1.1株

2024年07月
日	月	火	水	木	金	土
« 06月28日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31