4977 新田ゼラチン(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
2023-03-31873878860863102,000863
2023-03-30851875851864202,000864
2023-03-29839854837854181,900854
2023-03-28874876837844236,400844
2023-03-27851887848869372,800869
2023-03-24831841822838162,700838
2023-03-2381383380683390,700833
2023-03-22816834805828147,500828
2023-03-20797814794798200,700798
2023-03-17782794771786105,900786
2023-03-1676177175877093,600770
2023-03-1578879278278474,500784
2023-03-14789789762775183,500775
2023-03-13801804791795147,800795
2023-03-10817819804808137,700808
2023-03-09831831818819152,000819
2023-03-0884184182983093,700830
2023-03-0784184683683965,100839
2023-03-0683684783483676,400836
2023-03-0384184383483769,500837
2023-03-0284084583483751,900837
2023-03-0183684282884066,500840
2023-02-2884284483283374,200833
2023-02-27811843810843185,300843
2023-02-2481982281181252,000812
2023-02-2282282581281773,900817
2023-02-2181583481382892,200828
2023-02-2081481680981356,600813
2023-02-1780881480580787,100807
2023-02-16803814801809121,000809
2023-02-15812823795798202,900798
2023-02-14821830787804902,300804
2023-02-13892895867870346,400870
2023-02-10880885870870145,400870
2023-02-09865884864880166,300880
2023-02-08864872851871104,700871
2023-02-0786086885986075,800860
2023-02-0684986084985543,000855
2023-02-0384785184384855,800848
2023-02-0286086384184596,000845
2023-02-0185986585385964,400859
2023-01-3186486585285551,300855
2023-01-30859868854859168,800859
2023-01-27874877852858168,300858
2023-01-26855872849871164,700871
2023-01-2584985584785185,900851
2023-01-2485085784685276,200852
2023-01-2384284883784376,000843
2023-01-2082583682283448,200834
2023-01-1983683682682757,900827
2023-01-1882584282283962,500839
2023-01-1782483482482461,900824
2023-01-1682382681882386,100823
2023-01-1383283682582799,300827
2023-01-1284384383283482,300834
2023-01-1183384683284146,700841
2023-01-1083584682783059,000830
2023-01-0682883882283761,700837
2023-01-0583484482882969,200829
2023-01-04875883827833214,500833

分割・併合履歴 : なし