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
2024-12-0674174973774944,600749
2024-12-0574574774274214,700742
2024-12-0475075074274346,100743
2024-12-0375175574674951,900749
2024-12-0275275474774946,400749
2024-11-2975775875275322,700753
2024-11-2875076675075662,000756
2024-11-2775075574175546,900755
2024-11-2675775774075190,300751
2024-11-2575176274775849,300758
2024-11-2275075774574970,700749
2024-11-2175575774475088,100750
2024-11-2075576374575168,800751
2024-11-1974075073874464,900744
2024-11-1873274472874082,500740
2024-11-15732747732743108,500743
2024-11-14761761737743220,700743
2024-11-13805810737760625,900760
2024-11-12869880818837302,200837
2024-11-11853870849870115,700870
2024-11-0885486584485196,200851
2024-11-07840863833860133,800860
2024-11-06871876832840344,400840
2024-11-05908935863868265,300868
2024-11-0191691689790268,400902
2024-10-3190192790192267,100922
2024-10-30916916901901226,200901
2024-10-2990392790091974,100919
2024-10-28867906864903144,800903
2024-10-2588288286286949,200869
2024-10-2487388786788271,400882
2024-10-2389190088388341,300883
2024-10-2290890888388576,600885
2024-10-2191492590090841,900908
2024-10-1892892890492451,200924
2024-10-1793793791492467,600924
2024-10-1693394592392777,100927
2024-10-15905949905946157,100946
2024-10-1188189587989436,400894
2024-10-1089789788088841,900888
2024-10-0991291288689094,500890
2024-10-08913928903912134,200912
2024-10-0789490288388398,900883
2024-10-0484188283688199,300881
2024-10-0386686684184170,500841
2024-10-0287087084985285,000852
2024-10-0187188387187834,600878
2024-09-3086888686687156,100871
2024-09-2787990687589879,500898
2024-09-2688789287588878,200888
2024-09-2589389888088748,300887
2024-09-2491691689889950,700899
2024-09-2092693690491193,200911
2024-09-19894921887919154,300919
2024-09-1889189787788256,500882
2024-09-1788488886788885,600888
2024-09-13910914876883115,900883
2024-09-12913932902917163,800917
2024-09-11902934876883268,900883
2024-09-10857900856899180,600899
2024-09-09810852808848108,200848
2024-09-0685885882684066,200840
2024-09-05821857817846139,100846
2024-09-04828838810818260,300818
2024-09-03886886853866180,400866
2024-09-0288990488189686,300896
2024-08-30886892872880106,800880
2024-08-2987889787288656,200886
2024-08-2889389587287994,100879
2024-08-2789190889190654,000906
2024-08-2691791788288784,200887
2024-08-2391892490092298,700922
2024-08-22926953911920180,000920
2024-08-21901935893934242,000934
2024-08-20854903854903367,500903
2024-08-19825850825849102,400849
2024-08-16836858820825170,600825
2024-08-15812839808816152,300816
2024-08-14798835787806396,000806
2024-08-13778778756778246,800778
2024-08-0968069167067841,300678
2024-08-0867068567067126,300671
2024-08-0765068765066767,300667
2024-08-0663867563565861,200658
2024-08-05670671585598233,400598
2024-08-0273573771371385,100713
2024-08-0176476474275640,600756
2024-07-3174476574476526,300765
2024-07-30753753740745133,000745
2024-07-2975275374375323,600753
2024-07-2673775173774323,300743
2024-07-2574775373573644,400736
2024-07-2476076275275225,200752
2024-07-2375976575976116,400761
2024-07-2276076275576135,600761
2024-07-1976576576176219,000762
2024-07-1876477176376623,200766
2024-07-1776377276377020,600770
2024-07-1677077076276222,700762
2024-07-1275777375676232,900762
2024-07-1176076775476737,000767
2024-07-1076076074775547,800755
2024-07-0976376375575736,700757
2024-07-0876876975075879,800758
2024-07-0577777776876938,500769
2024-07-0477977977277622,700776
2024-07-0377577877477521,600775
2024-07-0278278277277537,000775
2024-07-0179579577677655,600776
2024-06-2878278977878686,200786
2024-06-27786793776776121,200776
2024-06-26782789774787120,800787
2024-06-2576178076178047,200780
2024-06-2475376475376140,000761
2024-06-2174876374875193,100751
2024-06-2075175374674974,500749
2024-06-19766766743758215,300758
2024-06-18788802762767232,500767
2024-06-177808667807871,399,300787
2024-06-1477678877677934,300779
2024-06-1380580578378412,400784
2024-06-1279780779780010,100800
2024-06-1180881380180321,500803
2024-06-1080080779680716,200807
2024-06-0779981079480211,000802
2024-06-0679081979080087,700800
2024-06-0580380379179319,200793
2024-06-0480181179881137,400811
2024-06-0381281779980737,100807
2024-05-3179880879880823,700808
2024-05-30776804776798134,900798
2024-05-2981381378778851,200788
2024-05-28812822811821164,000821
2024-05-2779981379981390,800813
2024-05-2478580178379974,900799
2024-05-2379080078980057,500800
2024-05-2279579578078127,600781
2024-05-21776805776797100,100797
2024-05-2077778377177844,500778
2024-05-17752782752781133,000781
2024-05-16746754725749106,400749
2024-05-15732780725750275,800750
2024-05-14724740721732112,300732
2024-05-1371872971472241,800722
2024-05-1071972271671818,600718
2024-05-0971772271172020,300720
2024-05-0871672471671614,500716
2024-05-0771872371772319,300723
2024-05-0271772371371355,300713
2024-05-017167177127149,800714
2024-04-3071771771171723,000717
2024-04-26707711701711138,700711
2024-04-2570670970270920,700709
2024-04-2470770970470626,800706
2024-04-2370971370570933,300709
2024-04-2269470069370020,000700
2024-04-1969669768569060,400690
2024-04-1869169969169878,600698
2024-04-1769169768969340,100693
2024-04-1670370369169138,600691
2024-04-1570270869970733,100707
2024-04-1270870870270353,300703
2024-04-1170670869970829,400708
2024-04-1071571570871016,700710
2024-04-0970871170471121,600711
2024-04-0871671670571132,200711
2024-04-0571072871071538,000715
2024-04-04709714706714122,600714
2024-04-0370871570370817,000708
2024-04-0271872470870829,100708
2024-04-0171972771672030,900720
2024-03-2972272771171776,400717
2024-03-2872973571871954,600719
2024-03-27759759749752103,700752
2024-03-2674875374475093,300750
2024-03-2575576174874851,700748
2024-03-22786786749755223,900755
2024-03-2180281079779973,700799
2024-03-1979480279079269,000792
2024-03-1877279677279697,000796
2024-03-1577377676877134,500771
2024-03-1478578677177431,400774
2024-03-13790808780783137,500783
2024-03-12750792742789191,700789
2024-03-1174574974074974,700749
2024-03-0874374974174754,100747
2024-03-0774175573974887,900748
2024-03-06713745713741120,000741
2024-03-0569171968971677,900716
2024-03-0469469468369257,500692
2024-03-0169069368368945,000689
2024-02-2969269267968935,200689
2024-02-2868669368568738,600687
2024-02-2768269068068748,400687
2024-02-2667767967467831,800678
2024-02-2267567667067242,200672
2024-02-2167467866767373,500673
2024-02-2068368567467434,800674
2024-02-1967068267067853,700678
2024-02-1666367666166954,200669
2024-02-15685685661661118,500661
2024-02-14672688660686293,900686
2024-02-1376678076378088,500780
2024-02-0976176975776137,600761
2024-02-0875576374776356,600763
2024-02-0775075875075835,600758
2024-02-0675375574975022,300750
2024-02-05768768743753193,100753
2024-02-0276977076276240,200762
2024-02-0177077376476737,400767
2024-01-3177077576877531,900775
2024-01-30772775767771120,200771
2024-01-2975877075876949,600769
2024-01-2676876975675656,900756
2024-01-2576978376877560,000775
2024-01-2476777076476533,100765
2024-01-2377077576676632,900766
2024-01-2276177276077236,400772
2024-01-1975676275276139,600761
2024-01-1875575975475923,900759
2024-01-1775576275375427,400754
2024-01-1676176275575526,700755
2024-01-1576076575676532,600765
2024-01-1277677675376084,200760
2024-01-1178178577877926,200779
2024-01-1078878877478064,700780
2024-01-09772789767789125,700789
2024-01-0577777776676925,000769
2024-01-0476377775477735,600777

分割・併合履歴 : なし