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 |
---|---|---|---|---|---|---|
2024-04-24 | 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