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
2024-03-012,1252,1302,1072,11738,5002,117
2024-02-292,1272,1272,1082,12055,5002,120
2024-02-282,1302,1412,1112,11448,2002,114
2024-02-272,1452,1472,1252,13141,3002,131
2024-02-262,1452,1662,1402,14961,7002,149
2024-02-222,1762,1762,1382,14969,1002,149
2024-02-212,1782,1802,1522,15545,0002,155
2024-02-202,1782,1922,1722,17841,7002,178
2024-02-192,1752,1762,1592,17337,1002,173
2024-02-162,1622,1742,1392,16562,8002,165
2024-02-152,1432,1502,1082,13066,2002,130
2024-02-142,1822,1822,1282,14371,5002,143
2024-02-132,1712,1882,1562,18279,6002,182
2024-02-092,1802,1912,1502,16585,2002,165
2024-02-082,2112,2112,1722,19683,9002,196
2024-02-072,1852,2112,1772,211100,5002,211
2024-02-062,2582,2642,1852,186163,6002,186
2024-02-052,1462,2632,1262,263287,7002,263
2024-02-022,2612,2702,1862,196588,0002,196
2024-02-012,0402,0482,0182,04297,9002,042
2024-01-312,0262,0512,0242,05147,0002,051
2024-01-302,0502,0562,0332,03352,7002,033
2024-01-292,0312,0462,0312,04540,3002,045
2024-01-262,0302,0412,0202,02857,6002,028
2024-01-252,0202,0342,0192,03351,0002,033
2024-01-242,0292,0312,0042,01857,5002,018
2024-01-232,0262,0482,0252,02964,0002,029
2024-01-222,0232,0352,0232,03039,1002,030
2024-01-192,0322,0372,0142,02179,0002,021
2024-01-182,0402,0482,0302,04551,5002,045
2024-01-172,0742,0792,0472,04756,9002,047
2024-01-162,0802,0832,0612,06243,4002,062
2024-01-152,0632,0782,0522,07850,6002,078
2024-01-122,0702,0742,0502,05965,2002,059
2024-01-112,0702,0722,0502,05472,5002,054
2024-01-102,0502,0732,0402,06367,3002,063
2024-01-092,0532,0582,0342,04750,4002,047
2024-01-052,0652,0682,0292,03352,2002,033
2024-01-042,0172,0541,9952,04575,4002,045

分割・併合履歴 : [2013-09-26]1株→1.1株