4559東証P貸借
業種 医薬品
ゼリア新薬工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,600 (23/06/13) | 1,880 (23/11/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,270 (24/02/02) | 1,935 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,936 | 1,949 | 1,921 | 1,949 | +10 | +0.5 | 50,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,960 | 1,966 | 1,935 | 1,939 | -22 | -1.1 | 45,000 |
| 5/28 | 1,969 | 1,969 | 1,957 | 1,961 | +1 | +0.1 | 24,900 |
| 5/27 | 1,959 | 1,965 | 1,947 | 1,960 | +7 | +0.4 | 40,100 |
| 5/24 | 1,940 | 1,958 | 1,938 | 1,953 | +3 | +0.2 | 38,700 |
| 5/23 | 1,957 | 1,968 | 1,944 | 1,950 | -9 | -0.5 | 74,600 |
| 5/22 | 1,989 | 1,989 | 1,957 | 1,959 | -21 | -1.1 | 52,900 |
| 5/21 | 2,010 | 2,010 | 1,980 | 1,980 | -21 | -1.1 | 70,700 |
| 5/20 | 2,009 | 2,017 | 2,001 | 2,001 | -8 | -0.4 | 36,400 |
| 5/17 | 1,995 | 2,013 | 1,991 | 2,009 | +9 | +0.5 | 42,900 |
| 5/16 | 2,032 | 2,035 | 1,990 | 2,000 | -25 | -1.2 | 70,000 |
| 5/15 | 2,065 | 2,067 | 2,025 | 2,025 | -20 | -1.0 | 44,600 |
| 5/14 | 2,039 | 2,068 | 2,030 | 2,045 | +6 | +0.3 | 61,400 |
| 5/13 | 2,017 | 2,042 | 2,009 | 2,039 | +38 | +1.9 | 87,800 |
| 5/10 | 2,059 | 2,071 | 1,996 | 2,001 | -108 | -5.1 | 226,400 |
| 5/9 | 2,115 | 2,116 | 2,091 | 2,109 | +10 | +0.5 | 68,500 |
| 5/8 | 2,105 | 2,107 | 2,090 | 2,099 | +4 | +0.2 | 48,000 |
| 5/7 | 2,111 | 2,111 | 2,085 | 2,095 | -24 | -1.1 | 43,300 |
| 5/2 | 2,102 | 2,130 | 2,098 | 2,119 | +21 | +1.0 | 58,300 |
| 5/1 | 2,082 | 2,106 | 2,075 | 2,098 | +5 | +0.2 | 34,400 |
| 4/30 | 2,076 | 2,099 | 2,056 | 2,093 | +34 | +1.7 | 52,100 |
| 4/26 | 2,063 | 2,064 | 2,033 | 2,059 | +11 | +0.5 | 31,400 |
| 4/25 | 2,067 | 2,072 | 2,044 | 2,048 | -15 | -0.7 | 43,500 |
| 4/24 | 2,058 | 2,072 | 2,056 | 2,063 | +6 | +0.3 | 26,900 |
| 4/23 | 2,056 | 2,065 | 2,047 | 2,057 | -1 | -0.1 | 17,900 |
| 4/22 | 2,035 | 2,061 | 2,035 | 2,058 | +45 | +2.2 | 32,800 |
| 4/19 | 2,039 | 2,039 | 1,996 | 2,013 | -28 | -1.4 | 49,900 |
| 4/18 | 2,025 | 2,052 | 2,023 | 2,041 | +16 | +0.8 | 38,400 |
| 4/17 | 2,060 | 2,060 | 2,025 | 2,025 | -38 | -1.8 | 50,900 |
| 4/16 | 2,080 | 2,082 | 2,058 | 2,063 | -25 | -1.2 | 47,700 |
| 4/15 | 2,090 | 2,090 | 2,076 | 2,088 | -4 | -0.2 | 31,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて