4977 新田ゼラチン(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 775 | 775 | 730 | 755 | 174,900 | 755 |
| 2025-04-03 | 778 | 795 | 776 | 791 | 105,200 | 791 |
| 2025-04-02 | 821 | 821 | 802 | 805 | 85,600 | 805 |
| 2025-04-01 | 826 | 841 | 816 | 823 | 84,300 | 823 |
| 2025-03-31 | 838 | 842 | 820 | 824 | 73,500 | 824 |
| 2025-03-28 | 842 | 852 | 833 | 838 | 104,100 | 838 |
| 2025-03-27 | 840 | 854 | 835 | 845 | 119,100 | 845 |
| 2025-03-26 | 845 | 855 | 840 | 851 | 117,200 | 851 |
| 2025-03-25 | 843 | 843 | 838 | 840 | 29,600 | 840 |
| 2025-03-24 | 849 | 850 | 841 | 844 | 49,800 | 844 |
| 2025-03-21 | 840 | 849 | 834 | 849 | 88,700 | 849 |
| 2025-03-19 | 826 | 841 | 826 | 835 | 84,400 | 835 |
| 2025-03-18 | 826 | 831 | 819 | 823 | 90,500 | 823 |
| 2025-03-17 | 825 | 833 | 820 | 821 | 113,200 | 821 |
| 2025-03-14 | 816 | 825 | 810 | 825 | 266,400 | 825 |
| 2025-03-13 | 776 | 784 | 776 | 778 | 37,600 | 778 |
| 2025-03-12 | 766 | 777 | 766 | 774 | 18,000 | 774 |
| 2025-03-11 | 765 | 771 | 756 | 770 | 64,600 | 770 |
| 2025-03-10 | 771 | 777 | 768 | 771 | 34,100 | 771 |
| 2025-03-07 | 760 | 769 | 754 | 766 | 43,900 | 766 |
| 2025-03-06 | 767 | 768 | 763 | 763 | 32,700 | 763 |
| 2025-03-05 | 765 | 768 | 761 | 763 | 25,400 | 763 |
| 2025-03-04 | 773 | 773 | 757 | 765 | 55,000 | 765 |
| 2025-03-03 | 777 | 779 | 772 | 774 | 51,400 | 774 |
| 2025-02-28 | 767 | 771 | 758 | 767 | 62,800 | 767 |
| 2025-02-27 | 768 | 780 | 759 | 772 | 73,000 | 772 |
| 2025-02-26 | 762 | 768 | 750 | 767 | 82,300 | 767 |
| 2025-02-25 | 766 | 779 | 762 | 764 | 54,900 | 764 |
| 2025-02-21 | 790 | 793 | 772 | 775 | 71,500 | 775 |
| 2025-02-20 | 796 | 799 | 774 | 781 | 84,600 | 781 |
| 2025-02-19 | 777 | 788 | 770 | 783 | 219,900 | 783 |
| 2025-02-18 | 776 | 783 | 768 | 776 | 130,400 | 776 |
| 2025-02-17 | 773 | 783 | 771 | 774 | 79,100 | 774 |
| 2025-02-14 | 783 | 800 | 760 | 771 | 385,100 | 771 |
| 2025-02-13 | 744 | 795 | 741 | 783 | 452,800 | 783 |
| 2025-02-12 | 736 | 744 | 732 | 744 | 78,900 | 744 |
| 2025-02-10 | 724 | 732 | 724 | 731 | 36,200 | 731 |
| 2025-02-07 | 725 | 727 | 723 | 724 | 20,700 | 724 |
| 2025-02-06 | 719 | 726 | 719 | 726 | 29,800 | 726 |
| 2025-02-05 | 716 | 719 | 714 | 718 | 21,600 | 718 |
| 2025-02-04 | 722 | 722 | 714 | 714 | 29,700 | 714 |
| 2025-02-03 | 721 | 729 | 713 | 716 | 67,600 | 716 |
| 2025-01-31 | 727 | 727 | 720 | 721 | 52,900 | 721 |
| 2025-01-30 | 723 | 728 | 712 | 727 | 273,400 | 727 |
| 2025-01-29 | 727 | 727 | 722 | 726 | 31,800 | 726 |
| 2025-01-28 | 724 | 731 | 723 | 729 | 43,100 | 729 |
| 2025-01-27 | 731 | 731 | 723 | 723 | 117,200 | 723 |
| 2025-01-24 | 728 | 731 | 722 | 729 | 45,400 | 729 |
| 2025-01-23 | 730 | 732 | 721 | 728 | 32,700 | 728 |
| 2025-01-22 | 730 | 735 | 727 | 731 | 26,600 | 731 |
| 2025-01-21 | 726 | 730 | 718 | 728 | 36,700 | 728 |
| 2025-01-20 | 710 | 725 | 710 | 721 | 44,500 | 721 |
| 2025-01-17 | 706 | 711 | 700 | 709 | 97,700 | 709 |
| 2025-01-16 | 718 | 719 | 709 | 709 | 68,100 | 709 |
| 2025-01-15 | 723 | 725 | 717 | 719 | 37,900 | 719 |
| 2025-01-14 | 733 | 733 | 717 | 723 | 62,800 | 723 |
| 2025-01-10 | 733 | 739 | 733 | 734 | 15,000 | 734 |
| 2025-01-09 | 736 | 740 | 731 | 732 | 27,000 | 732 |
| 2025-01-08 | 735 | 740 | 733 | 734 | 19,300 | 734 |
| 2025-01-07 | 737 | 740 | 729 | 739 | 42,500 | 739 |
| 2025-01-06 | 746 | 746 | 736 | 736 | 54,100 | 736 |
分割・併合履歴 ： なし