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
2025-12-10	1,959	1,989	1,957	1,975	92,800	1,975
2025-12-09	1,953	1,960	1,951	1,959	75,900	1,959
2025-12-08	1,951	1,966	1,944	1,944	63,200	1,944
2025-12-05	1,970	1,970	1,944	1,945	54,300	1,945
2025-12-04	1,963	1,976	1,953	1,976	65,900	1,976
2025-12-03	2,001	2,001	1,964	1,964	91,200	1,964
2025-12-02	2,007	2,016	1,998	2,008	65,600	2,008
2025-12-01	2,033	2,046	2,004	2,016	110,700	2,016
2025-11-28	2,032	2,054	2,032	2,054	78,200	2,054
2025-11-27	2,033	2,039	2,023	2,034	53,700	2,034
2025-11-26	2,009	2,033	2,008	2,033	95,700	2,033
2025-11-25	1,992	2,029	1,989	2,011	148,800	2,011
2025-11-21	1,961	1,990	1,961	1,990	142,700	1,990
2025-11-20	1,950	1,964	1,950	1,953	42,900	1,953
2025-11-19	1,970	1,972	1,950	1,955	52,400	1,955
2025-11-18	1,953	1,971	1,949	1,971	52,500	1,971
2025-11-17	1,961	1,968	1,947	1,953	40,700	1,953
2025-11-14	1,971	1,972	1,958	1,960	42,800	1,960
2025-11-13	1,948	1,970	1,948	1,962	58,700	1,962
2025-11-12	1,931	1,960	1,931	1,948	96,300	1,948
2025-11-11	1,927	1,933	1,910	1,926	59,600	1,926
2025-11-10	1,929	1,935	1,917	1,927	88,500	1,927
2025-11-07	1,895	1,924	1,889	1,924	132,500	1,924
2025-11-06	1,925	1,932	1,878	1,879	372,900	1,879
2025-11-05	1,973	1,986	1,947	1,960	143,800	1,960
2025-11-04	1,984	1,999	1,969	1,975	124,100	1,975
2025-10-31	1,991	2,001	1,980	2,001	132,000	2,001
2025-10-30	1,960	1,989	1,958	1,989	324,100	1,989
2025-10-29	2,005	2,008	1,956	1,956	168,700	1,956
2025-10-28	2,027	2,027	2,003	2,007	83,500	2,007
2025-10-27	2,015	2,037	2,012	2,035	79,700	2,035
2025-10-24	2,018	2,023	2,008	2,008	58,300	2,008
2025-10-23	2,020	2,033	2,018	2,029	78,200	2,029
2025-10-22	2,016	2,031	2,014	2,018	118,400	2,018
2025-10-21	1,996	2,013	1,994	2,012	78,900	2,012
2025-10-20	2,006	2,009	1,996	1,996	57,400	1,996
2025-10-17	1,997	2,002	1,989	1,991	44,100	1,991
2025-10-16	1,985	2,003	1,983	2,003	61,000	2,003
2025-10-15	1,981	1,991	1,977	1,982	63,000	1,982
2025-10-14	1,980	1,994	1,966	1,979	112,200	1,979
2025-10-10	2,000	2,003	1,991	1,995	124,500	1,995
2025-10-09	2,007	2,014	2,001	2,014	92,700	2,014
2025-10-08	2,028	2,033	2,015	2,015	102,500	2,015
2025-10-07	2,000	2,025	2,000	2,025	93,800	2,025
2025-10-06	2,021	2,024	1,997	2,019	137,000	2,019
2025-10-03	2,001	2,022	2,000	2,007	104,900	2,007
2025-10-02	2,006	2,011	1,985	2,001	98,400	2,001
2025-10-01	2,010	2,010	1,981	1,986	157,500	1,986
2025-09-30	2,063	2,068	2,027	2,027	92,100	2,027
2025-09-29	2,073	2,081	2,056	2,063	211,000	2,063
2025-09-26	2,082	2,114	2,080	2,103	307,300	2,103
2025-09-25	2,094	2,096	2,085	2,092	149,900	2,092
2025-09-24	2,083	2,096	2,080	2,095	104,300	2,095
2025-09-22	2,085	2,094	2,076	2,084	98,200	2,084
2025-09-19	2,110	2,114	2,088	2,097	123,300	2,097
2025-09-18	2,110	2,110	2,097	2,104	70,400	2,104
2025-09-17	2,110	2,110	2,093	2,099	95,900	2,099
2025-09-16	2,102	2,120	2,100	2,111	91,900	2,111
2025-09-12	2,098	2,103	2,091	2,102	81,500	2,102
2025-09-11	2,093	2,101	2,081	2,094	70,100	2,094
2025-09-10	2,112	2,116	2,093	2,096	84,900	2,096
2025-09-09	2,133	2,142	2,108	2,110	81,700	2,110
2025-09-08	2,129	2,134	2,117	2,124	140,800	2,124
2025-09-05	2,075	2,104	2,075	2,100	132,600	2,100
2025-09-04	2,079	2,083	2,069	2,075	83,600	2,075
2025-09-03	2,045	2,064	2,045	2,056	84,500	2,056
2025-09-02	2,046	2,058	2,041	2,045	64,700	2,045
2025-09-01	2,038	2,060	2,029	2,046	68,900	2,046
2025-08-29	2,020	2,031	2,019	2,023	112,500	2,023
2025-08-28	2,041	2,044	2,030	2,030	70,500	2,030
2025-08-27	2,045	2,049	2,031	2,036	92,300	2,036
2025-08-26	2,060	2,060	2,036	2,047	79,300	2,047
2025-08-25	2,071	2,075	2,060	2,060	69,100	2,060
2025-08-22	2,065	2,077	2,062	2,072	59,200	2,072
2025-08-21	2,060	2,067	2,049	2,063	103,200	2,063
2025-08-20	2,065	2,085	2,061	2,064	70,200	2,064
2025-08-19	2,040	2,053	2,033	2,053	70,300	2,053
2025-08-18	2,023	2,042	2,023	2,031	58,400	2,031
2025-08-15	2,039	2,039	2,018	2,021	81,000	2,021
2025-08-14	2,030	2,049	2,021	2,038	92,400	2,038
2025-08-13	2,036	2,043	2,027	2,032	105,000	2,032
2025-08-12	2,034	2,048	2,021	2,029	125,100	2,029
2025-08-08	2,024	2,035	2,018	2,024	117,800	2,024
2025-08-07	2,028	2,040	2,003	2,019	169,600	2,019
2025-08-06	1,991	2,029	1,972	2,011	401,500	2,011
2025-08-05	2,110	2,113	2,092	2,095	65,500	2,095
2025-08-04	2,100	2,110	2,087	2,100	60,100	2,100
2025-08-01	2,115	2,129	2,100	2,117	62,500	2,117
2025-07-31	2,081	2,105	2,077	2,092	67,600	2,092
2025-07-30	2,075	2,085	2,065	2,084	57,800	2,084
2025-07-29	2,060	2,085	2,057	2,085	82,700	2,085
2025-07-28	2,065	2,073	2,055	2,060	49,300	2,060
2025-07-25	2,062	2,069	2,053	2,056	60,800	2,056
2025-07-24	2,075	2,081	2,069	2,069	59,700	2,069
2025-07-23	2,062	2,068	2,047	2,066	62,900	2,066
2025-07-22	2,065	2,067	2,044	2,044	44,000	2,044
2025-07-18	2,085	2,087	2,066	2,066	33,800	2,066
2025-07-17	2,070	2,084	2,064	2,084	31,400	2,084
2025-07-16	2,063	2,080	2,063	2,071	39,300	2,071
2025-07-15	2,063	2,082	2,062	2,062	31,400	2,062
2025-07-14	2,043	2,076	2,043	2,061	46,400	2,061
2025-07-11	2,057	2,071	2,049	2,051	36,700	2,051
2025-07-10	2,056	2,061	2,034	2,042	61,700	2,042
2025-07-09	2,043	2,060	2,039	2,053	57,200	2,053
2025-07-08	2,033	2,043	2,018	2,026	84,600	2,026
2025-07-07	2,042	2,055	2,036	2,038	33,000	2,038
2025-07-04	2,055	2,062	2,041	2,042	44,200	2,042
2025-07-03	2,050	2,063	2,036	2,046	52,600	2,046
2025-07-02	2,041	2,055	2,036	2,042	48,600	2,042
2025-07-01	2,075	2,085	2,048	2,049	53,200	2,049
2025-06-30	2,094	2,108	2,085	2,085	74,400	2,085
2025-06-27	2,090	2,094	2,074	2,089	80,600	2,089
2025-06-26	2,080	2,096	2,071	2,079	63,800	2,079
2025-06-25	2,069	2,072	2,036	2,071	77,200	2,071
2025-06-24	2,064	2,082	2,037	2,056	78,800	2,056
2025-06-23	2,046	2,048	2,032	2,037	49,100	2,037
2025-06-20	2,013	2,048	2,007	2,048	259,600	2,048
2025-06-19	2,026	2,036	2,013	2,022	65,100	2,022
2025-06-18	2,024	2,048	2,024	2,039	46,700	2,039
2025-06-17	2,020	2,041	2,020	2,031	52,900	2,031
2025-06-16	2,054	2,058	2,021	2,021	52,200	2,021
2025-06-13	2,060	2,064	2,023	2,038	98,500	2,038
2025-06-12	2,068	2,076	2,057	2,068	60,400	2,068
2025-06-11	2,068	2,092	2,068	2,071	73,000	2,071
2025-06-10	2,056	2,066	2,050	2,061	62,500	2,061
2025-06-09	2,055	2,069	2,051	2,060	51,700	2,060
2025-06-06	2,060	2,060	2,044	2,046	56,000	2,046
2025-06-05	2,065	2,079	2,054	2,056	75,200	2,056
2025-06-04	2,092	2,098	2,068	2,073	105,000	2,073
2025-06-03	2,130	2,130	2,087	2,092	113,600	2,092
2025-06-02	2,155	2,174	2,136	2,143	123,500	2,143
2025-05-30	2,162	2,184	2,157	2,175	141,500	2,175
2025-05-29	2,170	2,189	2,162	2,177	93,300	2,177
2025-05-28	2,156	2,174	2,148	2,165	80,900	2,165
2025-05-27	2,146	2,167	2,140	2,153	56,800	2,153
2025-05-26	2,137	2,148	2,123	2,140	56,600	2,140
2025-05-23	2,114	2,142	2,105	2,137	81,100	2,137
2025-05-22	2,105	2,119	2,086	2,114	63,900	2,114
2025-05-21	2,133	2,140	2,114	2,119	50,300	2,119
2025-05-20	2,167	2,167	2,125	2,125	49,000	2,125
2025-05-19	2,125	2,149	2,122	2,146	66,100	2,146
2025-05-16	2,124	2,154	2,120	2,140	48,500	2,140
2025-05-15	2,128	2,136	2,120	2,131	47,500	2,131
2025-05-14	2,174	2,174	2,121	2,148	63,300	2,148
2025-05-13	2,204	2,210	2,150	2,164	79,500	2,164
2025-05-12	2,175	2,194	2,140	2,172	122,300	2,172
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

2025年12月
日	月	火	水	木	金	土
	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
« 11月28日