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
2024-06-2174876374875193,100751
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