4977 新田ゼラチン(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 750 | 757 | 745 | 749 | 70,700 | 749 |
| 2024-11-21 | 755 | 757 | 744 | 750 | 88,100 | 750 |
| 2024-11-20 | 755 | 763 | 745 | 751 | 68,800 | 751 |
| 2024-11-19 | 740 | 750 | 738 | 744 | 64,900 | 744 |
| 2024-11-18 | 732 | 744 | 728 | 740 | 82,500 | 740 |
| 2024-11-15 | 732 | 747 | 732 | 743 | 108,500 | 743 |
| 2024-11-14 | 761 | 761 | 737 | 743 | 220,700 | 743 |
| 2024-11-13 | 805 | 810 | 737 | 760 | 625,900 | 760 |
| 2024-11-12 | 869 | 880 | 818 | 837 | 302,200 | 837 |
| 2024-11-11 | 853 | 870 | 849 | 870 | 115,700 | 870 |
| 2024-11-08 | 854 | 865 | 844 | 851 | 96,200 | 851 |
| 2024-11-07 | 840 | 863 | 833 | 860 | 133,800 | 860 |
| 2024-11-06 | 871 | 876 | 832 | 840 | 344,400 | 840 |
| 2024-11-05 | 908 | 935 | 863 | 868 | 265,300 | 868 |
| 2024-11-01 | 916 | 916 | 897 | 902 | 68,400 | 902 |
| 2024-10-31 | 901 | 927 | 901 | 922 | 67,100 | 922 |
| 2024-10-30 | 916 | 916 | 901 | 901 | 226,200 | 901 |
| 2024-10-29 | 903 | 927 | 900 | 919 | 74,100 | 919 |
| 2024-10-28 | 867 | 906 | 864 | 903 | 144,800 | 903 |
| 2024-10-25 | 882 | 882 | 862 | 869 | 49,200 | 869 |
| 2024-10-24 | 873 | 887 | 867 | 882 | 71,400 | 882 |
| 2024-10-23 | 891 | 900 | 883 | 883 | 41,300 | 883 |
| 2024-10-22 | 908 | 908 | 883 | 885 | 76,600 | 885 |
| 2024-10-21 | 914 | 925 | 900 | 908 | 41,900 | 908 |
| 2024-10-18 | 928 | 928 | 904 | 924 | 51,200 | 924 |
| 2024-10-17 | 937 | 937 | 914 | 924 | 67,600 | 924 |
| 2024-10-16 | 933 | 945 | 923 | 927 | 77,100 | 927 |
| 2024-10-15 | 905 | 949 | 905 | 946 | 157,100 | 946 |
| 2024-10-11 | 881 | 895 | 879 | 894 | 36,400 | 894 |
| 2024-10-10 | 897 | 897 | 880 | 888 | 41,900 | 888 |
| 2024-10-09 | 912 | 912 | 886 | 890 | 94,500 | 890 |
| 2024-10-08 | 913 | 928 | 903 | 912 | 134,200 | 912 |
| 2024-10-07 | 894 | 902 | 883 | 883 | 98,900 | 883 |
| 2024-10-04 | 841 | 882 | 836 | 881 | 99,300 | 881 |
| 2024-10-03 | 866 | 866 | 841 | 841 | 70,500 | 841 |
| 2024-10-02 | 870 | 870 | 849 | 852 | 85,000 | 852 |
| 2024-10-01 | 871 | 883 | 871 | 878 | 34,600 | 878 |
| 2024-09-30 | 868 | 886 | 866 | 871 | 56,100 | 871 |
| 2024-09-27 | 879 | 906 | 875 | 898 | 79,500 | 898 |
| 2024-09-26 | 887 | 892 | 875 | 888 | 78,200 | 888 |
| 2024-09-25 | 893 | 898 | 880 | 887 | 48,300 | 887 |
| 2024-09-24 | 916 | 916 | 898 | 899 | 50,700 | 899 |
| 2024-09-20 | 926 | 936 | 904 | 911 | 93,200 | 911 |
| 2024-09-19 | 894 | 921 | 887 | 919 | 154,300 | 919 |
| 2024-09-18 | 891 | 897 | 877 | 882 | 56,500 | 882 |
| 2024-09-17 | 884 | 888 | 867 | 888 | 85,600 | 888 |
| 2024-09-13 | 910 | 914 | 876 | 883 | 115,900 | 883 |
| 2024-09-12 | 913 | 932 | 902 | 917 | 163,800 | 917 |
| 2024-09-11 | 902 | 934 | 876 | 883 | 268,900 | 883 |
| 2024-09-10 | 857 | 900 | 856 | 899 | 180,600 | 899 |
| 2024-09-09 | 810 | 852 | 808 | 848 | 108,200 | 848 |
| 2024-09-06 | 858 | 858 | 826 | 840 | 66,200 | 840 |
| 2024-09-05 | 821 | 857 | 817 | 846 | 139,100 | 846 |
| 2024-09-04 | 828 | 838 | 810 | 818 | 260,300 | 818 |
| 2024-09-03 | 886 | 886 | 853 | 866 | 180,400 | 866 |
| 2024-09-02 | 889 | 904 | 881 | 896 | 86,300 | 896 |
| 2024-08-30 | 886 | 892 | 872 | 880 | 106,800 | 880 |
| 2024-08-29 | 878 | 897 | 872 | 886 | 56,200 | 886 |
| 2024-08-28 | 893 | 895 | 872 | 879 | 94,100 | 879 |
| 2024-08-27 | 891 | 908 | 891 | 906 | 54,000 | 906 |
| 2024-08-26 | 917 | 917 | 882 | 887 | 84,200 | 887 |
| 2024-08-23 | 918 | 924 | 900 | 922 | 98,700 | 922 |
| 2024-08-22 | 926 | 953 | 911 | 920 | 180,000 | 920 |
| 2024-08-21 | 901 | 935 | 893 | 934 | 242,000 | 934 |
| 2024-08-20 | 854 | 903 | 854 | 903 | 367,500 | 903 |
| 2024-08-19 | 825 | 850 | 825 | 849 | 102,400 | 849 |
| 2024-08-16 | 836 | 858 | 820 | 825 | 170,600 | 825 |
| 2024-08-15 | 812 | 839 | 808 | 816 | 152,300 | 816 |
| 2024-08-14 | 798 | 835 | 787 | 806 | 396,000 | 806 |
| 2024-08-13 | 778 | 778 | 756 | 778 | 246,800 | 778 |
| 2024-08-09 | 680 | 691 | 670 | 678 | 41,300 | 678 |
| 2024-08-08 | 670 | 685 | 670 | 671 | 26,300 | 671 |
| 2024-08-07 | 650 | 687 | 650 | 667 | 67,300 | 667 |
| 2024-08-06 | 638 | 675 | 635 | 658 | 61,200 | 658 |
| 2024-08-05 | 670 | 671 | 585 | 598 | 233,400 | 598 |
| 2024-08-02 | 735 | 737 | 713 | 713 | 85,100 | 713 |
| 2024-08-01 | 764 | 764 | 742 | 756 | 40,600 | 756 |
| 2024-07-31 | 744 | 765 | 744 | 765 | 26,300 | 765 |
| 2024-07-30 | 753 | 753 | 740 | 745 | 133,000 | 745 |
| 2024-07-29 | 752 | 753 | 743 | 753 | 23,600 | 753 |
| 2024-07-26 | 737 | 751 | 737 | 743 | 23,300 | 743 |
| 2024-07-25 | 747 | 753 | 735 | 736 | 44,400 | 736 |
| 2024-07-24 | 760 | 762 | 752 | 752 | 25,200 | 752 |
| 2024-07-23 | 759 | 765 | 759 | 761 | 16,400 | 761 |
| 2024-07-22 | 760 | 762 | 755 | 761 | 35,600 | 761 |
| 2024-07-19 | 765 | 765 | 761 | 762 | 19,000 | 762 |
| 2024-07-18 | 764 | 771 | 763 | 766 | 23,200 | 766 |
| 2024-07-17 | 763 | 772 | 763 | 770 | 20,600 | 770 |
| 2024-07-16 | 770 | 770 | 762 | 762 | 22,700 | 762 |
| 2024-07-12 | 757 | 773 | 756 | 762 | 32,900 | 762 |
| 2024-07-11 | 760 | 767 | 754 | 767 | 37,000 | 767 |
| 2024-07-10 | 760 | 760 | 747 | 755 | 47,800 | 755 |
| 2024-07-09 | 763 | 763 | 755 | 757 | 36,700 | 757 |
| 2024-07-08 | 768 | 769 | 750 | 758 | 79,800 | 758 |
| 2024-07-05 | 777 | 777 | 768 | 769 | 38,500 | 769 |
| 2024-07-04 | 779 | 779 | 772 | 776 | 22,700 | 776 |
| 2024-07-03 | 775 | 778 | 774 | 775 | 21,600 | 775 |
| 2024-07-02 | 782 | 782 | 772 | 775 | 37,000 | 775 |
| 2024-07-01 | 795 | 795 | 776 | 776 | 55,600 | 776 |
| 2024-06-28 | 782 | 789 | 778 | 786 | 86,200 | 786 |
| 2024-06-27 | 786 | 793 | 776 | 776 | 121,200 | 776 |
| 2024-06-26 | 782 | 789 | 774 | 787 | 120,800 | 787 |
| 2024-06-25 | 761 | 780 | 761 | 780 | 47,200 | 780 |
| 2024-06-24 | 753 | 764 | 753 | 761 | 40,000 | 761 |
| 2024-06-21 | 748 | 763 | 748 | 751 | 93,100 | 751 |
| 2024-06-20 | 751 | 753 | 746 | 749 | 74,500 | 749 |
| 2024-06-19 | 766 | 766 | 743 | 758 | 215,300 | 758 |
| 2024-06-18 | 788 | 802 | 762 | 767 | 232,500 | 767 |
| 2024-06-17 | 780 | 866 | 780 | 787 | 1,399,300 | 787 |
| 2024-06-14 | 776 | 788 | 776 | 779 | 34,300 | 779 |
| 2024-06-13 | 805 | 805 | 783 | 784 | 12,400 | 784 |
| 2024-06-12 | 797 | 807 | 797 | 800 | 10,100 | 800 |
| 2024-06-11 | 808 | 813 | 801 | 803 | 21,500 | 803 |
| 2024-06-10 | 800 | 807 | 796 | 807 | 16,200 | 807 |
| 2024-06-07 | 799 | 810 | 794 | 802 | 11,000 | 802 |
| 2024-06-06 | 790 | 819 | 790 | 800 | 87,700 | 800 |
| 2024-06-05 | 803 | 803 | 791 | 793 | 19,200 | 793 |
| 2024-06-04 | 801 | 811 | 798 | 811 | 37,400 | 811 |
| 2024-06-03 | 812 | 817 | 799 | 807 | 37,100 | 807 |
| 2024-05-31 | 798 | 808 | 798 | 808 | 23,700 | 808 |
| 2024-05-30 | 776 | 804 | 776 | 798 | 134,900 | 798 |
| 2024-05-29 | 813 | 813 | 787 | 788 | 51,200 | 788 |
| 2024-05-28 | 812 | 822 | 811 | 821 | 164,000 | 821 |
| 2024-05-27 | 799 | 813 | 799 | 813 | 90,800 | 813 |
| 2024-05-24 | 785 | 801 | 783 | 799 | 74,900 | 799 |
| 2024-05-23 | 790 | 800 | 789 | 800 | 57,500 | 800 |
| 2024-05-22 | 795 | 795 | 780 | 781 | 27,600 | 781 |
| 2024-05-21 | 776 | 805 | 776 | 797 | 100,100 | 797 |
| 2024-05-20 | 777 | 783 | 771 | 778 | 44,500 | 778 |
| 2024-05-17 | 752 | 782 | 752 | 781 | 133,000 | 781 |
| 2024-05-16 | 746 | 754 | 725 | 749 | 106,400 | 749 |
| 2024-05-15 | 732 | 780 | 725 | 750 | 275,800 | 750 |
| 2024-05-14 | 724 | 740 | 721 | 732 | 112,300 | 732 |
| 2024-05-13 | 718 | 729 | 714 | 722 | 41,800 | 722 |
| 2024-05-10 | 719 | 722 | 716 | 718 | 18,600 | 718 |
| 2024-05-09 | 717 | 722 | 711 | 720 | 20,300 | 720 |
| 2024-05-08 | 716 | 724 | 716 | 716 | 14,500 | 716 |
| 2024-05-07 | 718 | 723 | 717 | 723 | 19,300 | 723 |
| 2024-05-02 | 717 | 723 | 713 | 713 | 55,300 | 713 |
| 2024-05-01 | 716 | 717 | 712 | 714 | 9,800 | 714 |
| 2024-04-30 | 717 | 717 | 711 | 717 | 23,000 | 717 |
| 2024-04-26 | 707 | 711 | 701 | 711 | 138,700 | 711 |
| 2024-04-25 | 706 | 709 | 702 | 709 | 20,700 | 709 |
| 2024-04-24 | 707 | 709 | 704 | 706 | 26,800 | 706 |
| 2024-04-23 | 709 | 713 | 705 | 709 | 33,300 | 709 |
| 2024-04-22 | 694 | 700 | 693 | 700 | 20,000 | 700 |
| 2024-04-19 | 696 | 697 | 685 | 690 | 60,400 | 690 |
| 2024-04-18 | 691 | 699 | 691 | 698 | 78,600 | 698 |
| 2024-04-17 | 691 | 697 | 689 | 693 | 40,100 | 693 |
| 2024-04-16 | 703 | 703 | 691 | 691 | 38,600 | 691 |
| 2024-04-15 | 702 | 708 | 699 | 707 | 33,100 | 707 |
| 2024-04-12 | 708 | 708 | 702 | 703 | 53,300 | 703 |
| 2024-04-11 | 706 | 708 | 699 | 708 | 29,400 | 708 |
| 2024-04-10 | 715 | 715 | 708 | 710 | 16,700 | 710 |
| 2024-04-09 | 708 | 711 | 704 | 711 | 21,600 | 711 |
| 2024-04-08 | 716 | 716 | 705 | 711 | 32,200 | 711 |
| 2024-04-05 | 710 | 728 | 710 | 715 | 38,000 | 715 |
| 2024-04-04 | 709 | 714 | 706 | 714 | 122,600 | 714 |
| 2024-04-03 | 708 | 715 | 703 | 708 | 17,000 | 708 |
| 2024-04-02 | 718 | 724 | 708 | 708 | 29,100 | 708 |
| 2024-04-01 | 719 | 727 | 716 | 720 | 30,900 | 720 |
| 2024-03-29 | 722 | 727 | 711 | 717 | 76,400 | 717 |
| 2024-03-28 | 729 | 735 | 718 | 719 | 54,600 | 719 |
| 2024-03-27 | 759 | 759 | 749 | 752 | 103,700 | 752 |
| 2024-03-26 | 748 | 753 | 744 | 750 | 93,300 | 750 |
| 2024-03-25 | 755 | 761 | 748 | 748 | 51,700 | 748 |
| 2024-03-22 | 786 | 786 | 749 | 755 | 223,900 | 755 |
| 2024-03-21 | 802 | 810 | 797 | 799 | 73,700 | 799 |
| 2024-03-19 | 794 | 802 | 790 | 792 | 69,000 | 792 |
| 2024-03-18 | 772 | 796 | 772 | 796 | 97,000 | 796 |
| 2024-03-15 | 773 | 776 | 768 | 771 | 34,500 | 771 |
| 2024-03-14 | 785 | 786 | 771 | 774 | 31,400 | 774 |
| 2024-03-13 | 790 | 808 | 780 | 783 | 137,500 | 783 |
| 2024-03-12 | 750 | 792 | 742 | 789 | 191,700 | 789 |
| 2024-03-11 | 745 | 749 | 740 | 749 | 74,700 | 749 |
| 2024-03-08 | 743 | 749 | 741 | 747 | 54,100 | 747 |
| 2024-03-07 | 741 | 755 | 739 | 748 | 87,900 | 748 |
| 2024-03-06 | 713 | 745 | 713 | 741 | 120,000 | 741 |
| 2024-03-05 | 691 | 719 | 689 | 716 | 77,900 | 716 |
| 2024-03-04 | 694 | 694 | 683 | 692 | 57,500 | 692 |
| 2024-03-01 | 690 | 693 | 683 | 689 | 45,000 | 689 |
| 2024-02-29 | 692 | 692 | 679 | 689 | 35,200 | 689 |
| 2024-02-28 | 686 | 693 | 685 | 687 | 38,600 | 687 |
| 2024-02-27 | 682 | 690 | 680 | 687 | 48,400 | 687 |
| 2024-02-26 | 677 | 679 | 674 | 678 | 31,800 | 678 |
| 2024-02-22 | 675 | 676 | 670 | 672 | 42,200 | 672 |
| 2024-02-21 | 674 | 678 | 667 | 673 | 73,500 | 673 |
| 2024-02-20 | 683 | 685 | 674 | 674 | 34,800 | 674 |
| 2024-02-19 | 670 | 682 | 670 | 678 | 53,700 | 678 |
| 2024-02-16 | 663 | 676 | 661 | 669 | 54,200 | 669 |
| 2024-02-15 | 685 | 685 | 661 | 661 | 118,500 | 661 |
| 2024-02-14 | 672 | 688 | 660 | 686 | 293,900 | 686 |
| 2024-02-13 | 766 | 780 | 763 | 780 | 88,500 | 780 |
| 2024-02-09 | 761 | 769 | 757 | 761 | 37,600 | 761 |
| 2024-02-08 | 755 | 763 | 747 | 763 | 56,600 | 763 |
| 2024-02-07 | 750 | 758 | 750 | 758 | 35,600 | 758 |
| 2024-02-06 | 753 | 755 | 749 | 750 | 22,300 | 750 |
| 2024-02-05 | 768 | 768 | 743 | 753 | 193,100 | 753 |
| 2024-02-02 | 769 | 770 | 762 | 762 | 40,200 | 762 |
| 2024-02-01 | 770 | 773 | 764 | 767 | 37,400 | 767 |
| 2024-01-31 | 770 | 775 | 768 | 775 | 31,900 | 775 |
| 2024-01-30 | 772 | 775 | 767 | 771 | 120,200 | 771 |
| 2024-01-29 | 758 | 770 | 758 | 769 | 49,600 | 769 |
| 2024-01-26 | 768 | 769 | 756 | 756 | 56,900 | 756 |
| 2024-01-25 | 769 | 783 | 768 | 775 | 60,000 | 775 |
| 2024-01-24 | 767 | 770 | 764 | 765 | 33,100 | 765 |
| 2024-01-23 | 770 | 775 | 766 | 766 | 32,900 | 766 |
| 2024-01-22 | 761 | 772 | 760 | 772 | 36,400 | 772 |
| 2024-01-19 | 756 | 762 | 752 | 761 | 39,600 | 761 |
| 2024-01-18 | 755 | 759 | 754 | 759 | 23,900 | 759 |
| 2024-01-17 | 755 | 762 | 753 | 754 | 27,400 | 754 |
| 2024-01-16 | 761 | 762 | 755 | 755 | 26,700 | 755 |
| 2024-01-15 | 760 | 765 | 756 | 765 | 32,600 | 765 |
| 2024-01-12 | 776 | 776 | 753 | 760 | 84,200 | 760 |
| 2024-01-11 | 781 | 785 | 778 | 779 | 26,200 | 779 |
| 2024-01-10 | 788 | 788 | 774 | 780 | 64,700 | 780 |
| 2024-01-09 | 772 | 789 | 767 | 789 | 125,700 | 789 |
| 2024-01-05 | 777 | 777 | 766 | 769 | 25,000 | 769 |
| 2024-01-04 | 763 | 777 | 754 | 777 | 35,600 | 777 |
分割・併合履歴 ： なし
