4559 ゼリア新薬工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,020	2,027	2,005	2,017	41,800	2,017
2023-12-28	2,009	2,018	1,999	2,018	52,000	2,018
2023-12-27	2,000	2,012	1,998	2,010	95,900	2,010
2023-12-26	2,000	2,012	1,997	2,002	71,000	2,002
2023-12-25	2,000	2,007	1,993	1,995	88,400	1,995
2023-12-22	1,970	1,983	1,970	1,981	53,200	1,981
2023-12-21	1,960	1,970	1,959	1,962	34,200	1,962
2023-12-20	1,960	1,979	1,959	1,975	54,000	1,975
2023-12-19	1,944	1,953	1,931	1,953	67,600	1,953
2023-12-18	1,938	1,948	1,922	1,944	45,000	1,944
2023-12-15	1,975	1,975	1,946	1,948	105,200	1,948
2023-12-14	1,981	1,993	1,968	1,976	37,800	1,976
2023-12-13	1,996	1,996	1,977	1,984	57,900	1,984
2023-12-12	2,019	2,024	1,995	1,998	49,700	1,998
2023-12-11	2,001	2,020	2,001	2,020	53,100	2,020
2023-12-08	2,022	2,022	1,991	2,001	99,900	2,001
2023-12-07	2,045	2,053	2,012	2,012	70,100	2,012
2023-12-06	2,024	2,049	2,020	2,045	65,900	2,045
2023-12-05	2,038	2,047	2,019	2,022	67,600	2,022
2023-12-04	2,040	2,043	2,015	2,033	73,500	2,033
2023-12-01	2,036	2,057	2,034	2,044	95,900	2,044
2023-11-30	2,017	2,032	2,001	2,026	100,700	2,026
2023-11-29	2,009	2,018	1,995	2,014	98,600	2,014
2023-11-28	1,970	1,994	1,958	1,993	74,800	1,993
2023-11-27	1,995	1,995	1,966	1,970	58,000	1,970
2023-11-24	1,973	1,975	1,955	1,975	70,700	1,975
2023-11-22	1,942	1,965	1,942	1,953	79,000	1,953
2023-11-21	1,923	1,944	1,918	1,942	69,500	1,942
2023-11-20	1,944	1,953	1,918	1,921	93,800	1,921
2023-11-17	1,917	1,936	1,907	1,936	80,700	1,936
2023-11-16	1,902	1,924	1,896	1,904	98,900	1,904
2023-11-15	1,907	1,913	1,886	1,902	86,900	1,902
2023-11-14	1,889	1,907	1,881	1,895	78,200	1,895
2023-11-13	1,920	1,920	1,880	1,889	101,400	1,889
2023-11-10	1,891	1,907	1,881	1,907	102,400	1,907
2023-11-09	1,916	1,919	1,885	1,903	128,700	1,903
2023-11-08	1,934	1,936	1,894	1,910	188,300	1,910
2023-11-07	1,945	1,957	1,920	1,922	130,200	1,922
2023-11-06	1,999	2,000	1,945	1,947	169,600	1,947
2023-11-02	1,946	1,983	1,912	1,968	264,400	1,968
2023-11-01	2,011	2,050	2,008	2,048	170,900	2,048
2023-10-31	1,970	1,998	1,967	1,996	118,500	1,996
2023-10-30	1,991	1,991	1,951	1,962	122,700	1,962
2023-10-27	1,987	2,011	1,970	2,011	70,800	2,011
2023-10-26	1,990	2,002	1,963	1,963	108,100	1,963
2023-10-25	1,999	1,999	1,977	1,979	108,200	1,979
2023-10-24	2,000	2,008	1,954	1,987	102,800	1,987
2023-10-23	1,989	2,017	1,988	1,995	145,400	1,995
2023-10-20	1,989	2,017	1,982	2,008	121,200	2,008
2023-10-19	2,018	2,040	2,009	2,009	102,200	2,009
2023-10-18	2,025	2,050	2,003	2,042	102,500	2,042
2023-10-17	2,021	2,045	2,015	2,020	156,300	2,020
2023-10-16	2,058	2,060	2,021	2,042	75,900	2,042
2023-10-13	2,094	2,094	2,056	2,058	98,400	2,058
2023-10-12	2,123	2,135	2,111	2,114	58,400	2,114
2023-10-11	2,144	2,150	2,120	2,120	52,200	2,120
2023-10-10	2,117	2,152	2,112	2,144	126,300	2,144
2023-10-06	2,116	2,158	2,113	2,137	117,500	2,137
2023-10-05	2,081	2,108	2,077	2,097	162,900	2,097
2023-10-04	2,110	2,142	2,073	2,101	102,900	2,101
2023-10-03	2,170	2,179	2,119	2,119	116,000	2,119
2023-10-02	2,202	2,228	2,174	2,174	135,400	2,174
2023-09-29	2,235	2,235	2,205	2,219	100,200	2,219
2023-09-28	2,255	2,273	2,223	2,239	121,700	2,239
2023-09-27	2,270	2,306	2,252	2,305	228,400	2,305
2023-09-26	2,278	2,287	2,254	2,258	166,800	2,258
2023-09-25	2,272	2,306	2,265	2,304	135,000	2,304
2023-09-22	2,282	2,299	2,260	2,271	115,000	2,271
2023-09-21	2,330	2,331	2,297	2,302	91,100	2,302
2023-09-20	2,363	2,380	2,320	2,320	114,600	2,320
2023-09-19	2,378	2,388	2,354	2,372	127,900	2,372
2023-09-15	2,247	2,400	2,247	2,398	235,900	2,398
2023-09-14	2,400	2,405	2,391	2,397	110,600	2,397
2023-09-13	2,407	2,428	2,389	2,421	102,900	2,421
2023-09-12	2,381	2,432	2,381	2,432	132,000	2,432
2023-09-11	2,377	2,406	2,367	2,396	64,200	2,396
2023-09-08	2,400	2,412	2,372	2,383	67,100	2,383
2023-09-07	2,437	2,441	2,415	2,419	64,800	2,419
2023-09-06	2,465	2,465	2,419	2,438	69,400	2,438
2023-09-05	2,438	2,469	2,428	2,468	58,400	2,468
2023-09-04	2,431	2,444	2,422	2,432	58,200	2,432
2023-09-01	2,422	2,447	2,415	2,424	55,700	2,424
2023-08-31	2,407	2,428	2,407	2,416	45,700	2,416
2023-08-30	2,410	2,420	2,400	2,418	36,400	2,418
2023-08-29	2,418	2,418	2,397	2,410	20,500	2,410
2023-08-28	2,399	2,410	2,393	2,406	21,400	2,406
2023-08-25	2,369	2,386	2,366	2,379	22,100	2,379
2023-08-24	2,360	2,382	2,360	2,374	21,400	2,374
2023-08-23	2,347	2,370	2,346	2,367	20,900	2,367
2023-08-22	2,343	2,366	2,333	2,366	23,600	2,366
2023-08-21	2,353	2,370	2,338	2,338	27,300	2,338
2023-08-18	2,315	2,358	2,312	2,337	56,400	2,337
2023-08-17	2,367	2,378	2,326	2,340	50,100	2,340
2023-08-16	2,389	2,398	2,375	2,389	35,800	2,389
2023-08-15	2,413	2,428	2,399	2,413	56,300	2,413
2023-08-14	2,452	2,471	2,422	2,424	32,400	2,424
2023-08-10	2,418	2,441	2,405	2,441	26,900	2,441
2023-08-09	2,400	2,416	2,380	2,412	37,500	2,412
2023-08-08	2,361	2,400	2,360	2,395	33,100	2,395
2023-08-07	2,333	2,361	2,325	2,361	37,600	2,361
2023-08-04	2,330	2,350	2,310	2,329	63,500	2,329
2023-08-03	2,375	2,377	2,350	2,360	90,300	2,360
2023-08-02	2,380	2,397	2,368	2,374	64,100	2,374
2023-08-01	2,349	2,381	2,339	2,381	53,700	2,381
2023-07-31	2,374	2,374	2,318	2,327	68,100	2,327
2023-07-28	2,312	2,333	2,305	2,324	110,100	2,324
2023-07-27	2,308	2,344	2,308	2,343	60,200	2,343
2023-07-26	2,324	2,331	2,310	2,327	63,800	2,327
2023-07-25	2,371	2,371	2,332	2,340	45,100	2,340
2023-07-24	2,349	2,364	2,340	2,363	38,500	2,363
2023-07-21	2,314	2,337	2,304	2,329	63,100	2,329
2023-07-20	2,350	2,355	2,325	2,329	30,700	2,329
2023-07-19	2,351	2,351	2,321	2,346	60,600	2,346
2023-07-18	2,300	2,329	2,300	2,327	27,700	2,327
2023-07-14	2,291	2,309	2,284	2,300	39,200	2,300
2023-07-13	2,264	2,285	2,263	2,277	36,300	2,277
2023-07-12	2,314	2,323	2,281	2,281	58,600	2,281
2023-07-11	2,346	2,358	2,305	2,311	52,800	2,311
2023-07-10	2,355	2,363	2,340	2,346	52,500	2,346
2023-07-07	2,390	2,390	2,349	2,353	58,500	2,353
2023-07-06	2,381	2,400	2,366	2,378	74,900	2,378
2023-07-05	2,400	2,424	2,400	2,402	39,400	2,402
2023-07-04	2,409	2,446	2,402	2,427	93,000	2,427
2023-07-03	2,456	2,481	2,430	2,449	36,800	2,449
2023-06-30	2,456	2,471	2,424	2,443	81,600	2,443
2023-06-29	2,487	2,510	2,442	2,452	57,800	2,452
2023-06-28	2,461	2,483	2,440	2,481	47,700	2,481
2023-06-27	2,427	2,454	2,409	2,440	65,100	2,440
2023-06-26	2,492	2,497	2,462	2,466	46,500	2,466
2023-06-23	2,550	2,550	2,510	2,527	97,400	2,527
2023-06-22	2,535	2,565	2,499	2,524	98,000	2,524
2023-06-21	2,537	2,553	2,526	2,533	105,300	2,533
2023-06-20	2,545	2,551	2,507	2,537	71,300	2,537
2023-06-19	2,555	2,569	2,537	2,569	51,000	2,569
2023-06-16	2,490	2,577	2,488	2,555	268,900	2,555
2023-06-15	2,518	2,518	2,474	2,483	104,000	2,483
2023-06-14	2,590	2,592	2,535	2,535	90,400	2,535
2023-06-13	2,558	2,600	2,558	2,583	117,700	2,583
2023-06-12	2,524	2,577	2,520	2,546	195,900	2,546
2023-06-09	2,498	2,533	2,483	2,516	158,300	2,516
2023-06-08	2,460	2,492	2,449	2,465	107,700	2,465
2023-06-07	2,449	2,485	2,444	2,453	118,200	2,453
2023-06-06	2,392	2,421	2,369	2,417	62,700	2,417
2023-06-05	2,445	2,450	2,393	2,400	88,600	2,400
2023-06-02	2,365	2,391	2,345	2,388	82,400	2,388
2023-06-01	2,342	2,362	2,333	2,335	83,900	2,335
2023-05-31	2,364	2,403	2,327	2,339	206,900	2,339
2023-05-30	2,430	2,442	2,389	2,403	79,800	2,403
2023-05-29	2,483	2,483	2,441	2,451	66,000	2,451
2023-05-26	2,506	2,508	2,467	2,475	87,300	2,475
2023-05-25	2,498	2,527	2,485	2,515	70,300	2,515
2023-05-24	2,530	2,538	2,515	2,515	41,200	2,515
2023-05-23	2,527	2,541	2,507	2,527	65,800	2,527
2023-05-22	2,514	2,535	2,502	2,524	40,500	2,524
2023-05-19	2,525	2,525	2,492	2,507	78,400	2,507
2023-05-18	2,540	2,540	2,475	2,525	90,500	2,525
2023-05-17	2,535	2,547	2,512	2,534	65,100	2,534
2023-05-16	2,530	2,535	2,504	2,535	59,800	2,535
2023-05-15	2,468	2,525	2,464	2,525	159,000	2,525
2023-05-12	2,431	2,448	2,398	2,446	105,800	2,446
2023-05-11	2,435	2,466	2,404	2,414	124,800	2,414
2023-05-10	2,470	2,480	2,454	2,468	89,200	2,468
2023-05-09	2,468	2,475	2,449	2,470	69,700	2,470
2023-05-08	2,454	2,478	2,451	2,468	82,200	2,468
2023-05-02	2,472	2,487	2,452	2,471	95,900	2,471
2023-05-01	2,425	2,467	2,425	2,450	66,400	2,450
2023-04-28	2,415	2,430	2,404	2,430	69,100	2,430
2023-04-27	2,374	2,405	2,355	2,389	85,200	2,389
2023-04-26	2,387	2,404	2,377	2,395	43,800	2,395
2023-04-25	2,415	2,453	2,407	2,411	126,800	2,411
2023-04-24	2,382	2,417	2,374	2,408	114,100	2,408
2023-04-21	2,355	2,394	2,347	2,376	93,300	2,376
2023-04-20	2,339	2,370	2,339	2,351	80,000	2,351
2023-04-19	2,341	2,353	2,329	2,344	93,900	2,344
2023-04-18	2,355	2,376	2,344	2,371	77,200	2,371
2023-04-17	2,382	2,382	2,354	2,355	86,100	2,355
2023-04-14	2,360	2,383	2,358	2,379	68,500	2,379
2023-04-13	2,323	2,353	2,318	2,347	62,800	2,347
2023-04-12	2,315	2,338	2,312	2,316	54,200	2,316
2023-04-11	2,279	2,302	2,273	2,300	75,300	2,300
2023-04-10	2,270	2,278	2,257	2,273	35,400	2,273
2023-04-07	2,260	2,269	2,242	2,250	42,600	2,250
2023-04-06	2,218	2,260	2,218	2,255	67,700	2,255
2023-04-05	2,253	2,271	2,235	2,243	65,700	2,243
2023-04-04	2,247	2,280	2,237	2,277	67,600	2,277
2023-04-03	2,259	2,267	2,233	2,248	59,100	2,248
2023-03-31	2,230	2,249	2,230	2,245	57,300	2,245
2023-03-30	2,226	2,238	2,212	2,220	60,200	2,220
2023-03-29	2,232	2,250	2,211	2,248	141,100	2,248
2023-03-28	2,224	2,224	2,201	2,215	58,300	2,215
2023-03-27	2,198	2,209	2,189	2,201	65,800	2,201
2023-03-24	2,152	2,180	2,141	2,173	67,300	2,173
2023-03-23	2,154	2,182	2,144	2,153	45,500	2,153
2023-03-22	2,143	2,187	2,129	2,181	103,200	2,181
2023-03-20	2,111	2,123	2,091	2,093	59,000	2,093
2023-03-17	2,150	2,169	2,125	2,128	74,300	2,128
2023-03-16	2,132	2,144	2,117	2,141	62,700	2,141
2023-03-15	2,174	2,183	2,154	2,171	43,000	2,171
2023-03-14	2,175	2,175	2,130	2,153	64,400	2,153
2023-03-13	2,222	2,229	2,193	2,205	58,300	2,205
2023-03-10	2,212	2,241	2,212	2,233	66,000	2,233
2023-03-09	2,213	2,242	2,213	2,242	47,100	2,242
2023-03-08	2,207	2,227	2,207	2,216	43,500	2,216
2023-03-07	2,208	2,227	2,202	2,219	57,000	2,219
2023-03-06	2,213	2,214	2,190	2,193	50,000	2,193
2023-03-03	2,189	2,218	2,189	2,211	68,600	2,211
2023-03-02	2,178	2,196	2,172	2,183	45,800	2,183
2023-03-01	2,183	2,194	2,176	2,178	39,200	2,178
2023-02-28	2,179	2,209	2,178	2,192	112,300	2,192
2023-02-27	2,165	2,179	2,165	2,178	24,300	2,178
2023-02-24	2,169	2,178	2,153	2,174	44,000	2,174
2023-02-22	2,178	2,191	2,157	2,161	50,600	2,161
2023-02-21	2,197	2,209	2,192	2,206	41,400	2,206
2023-02-20	2,200	2,217	2,193	2,197	45,800	2,197
2023-02-17	2,148	2,190	2,143	2,183	67,000	2,183
2023-02-16	2,175	2,177	2,150	2,158	44,400	2,158
2023-02-15	2,192	2,192	2,155	2,166	57,500	2,166
2023-02-14	2,173	2,187	2,165	2,185	68,600	2,185
2023-02-13	2,160	2,165	2,145	2,152	50,100	2,152
2023-02-10	2,120	2,164	2,120	2,157	108,000	2,157
2023-02-09	2,123	2,139	2,117	2,119	68,400	2,119
2023-02-08	2,123	2,138	2,122	2,124	61,900	2,124
2023-02-07	2,116	2,130	2,104	2,113	84,900	2,113
2023-02-06	2,132	2,132	2,103	2,111	135,200	2,111
2023-02-03	2,072	2,098	2,050	2,082	429,000	2,082
2023-02-02	2,231	2,237	2,194	2,204	142,100	2,204
2023-02-01	2,188	2,191	2,172	2,181	38,000	2,181
2023-01-31	2,151	2,172	2,150	2,165	40,800	2,165
2023-01-30	2,156	2,173	2,142	2,145	54,200	2,145
2023-01-27	2,169	2,172	2,145	2,155	39,100	2,155
2023-01-26	2,174	2,180	2,155	2,155	27,400	2,155
2023-01-25	2,172	2,188	2,164	2,180	39,100	2,180
2023-01-24	2,148	2,170	2,138	2,164	38,600	2,164
2023-01-23	2,143	2,160	2,143	2,152	23,400	2,152
2023-01-20	2,116	2,147	2,116	2,141	19,700	2,141
2023-01-19	2,130	2,134	2,115	2,116	27,000	2,116
2023-01-18	2,115	2,154	2,115	2,136	28,100	2,136
2023-01-17	2,116	2,123	2,104	2,112	24,000	2,112
2023-01-16	2,086	2,118	2,085	2,104	24,100	2,104
2023-01-13	2,095	2,110	2,089	2,093	40,300	2,093
2023-01-12	2,094	2,104	2,077	2,098	54,700	2,098
2023-01-11	2,092	2,121	2,092	2,094	48,300	2,094
2023-01-10	2,130	2,142	2,090	2,091	54,500	2,091
2023-01-06	2,136	2,138	2,116	2,130	39,400	2,130
2023-01-05	2,154	2,161	2,121	2,137	51,500	2,137
2023-01-04	2,256	2,256	2,166	2,166	48,100	2,166

分割・併合履歴： [2013-09-26]1株→1.1株

2024年04月
日	月	火	水	木	金	土
« 03月29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