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
2,348
円
取引時間外
(21:27)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,411 (24/11/05) | 1,921 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,411 (24/11/05) | 1,921 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,257 | 2,292 | 2,254 | 2,292 | +54 | +2.4 | 43,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 2,038 | 2,047 | 2,019 | 2,022 | -11 | -0.5 | 67,600 |
| 12/4 | 2,040 | 2,043 | 2,015 | 2,033 | -11 | -0.5 | 73,500 |
| 12/1 | 2,036 | 2,057 | 2,034 | 2,044 | +18 | +0.9 | 95,900 |
| 11/30 | 2,017 | 2,032 | 2,001 | 2,026 | +12 | +0.6 | 100,700 |
| 11/29 | 2,009 | 2,018 | 1,995 | 2,014 | +21 | +1.1 | 98,600 |
| 11/28 | 1,970 | 1,994 | 1,958 | 1,993 | +23 | +1.2 | 74,800 |
| 11/27 | 1,995 | 1,995 | 1,966 | 1,970 | -5 | -0.3 | 58,000 |
| 11/24 | 1,973 | 1,975 | 1,955 | 1,975 | +22 | +1.1 | 70,700 |
| 11/22 | 1,942 | 1,965 | 1,942 | 1,953 | +11 | +0.6 | 79,000 |
| 11/21 | 1,923 | 1,944 | 1,918 | 1,942 | +21 | +1.1 | 69,500 |
| 11/20 | 1,944 | 1,953 | 1,918 | 1,921 | -15 | -0.8 | 93,800 |
| 11/17 | 1,917 | 1,936 | 1,907 | 1,936 | +32 | +1.7 | 80,700 |
| 11/16 | 1,902 | 1,924 | 1,896 | 1,904 | +2 | +0.1 | 98,900 |
| 11/15 | 1,907 | 1,913 | 1,886 | 1,902 | +7 | +0.4 | 86,900 |
| 11/14 | 1,889 | 1,907 | 1,881 | 1,895 | +6 | +0.3 | 78,200 |
| 11/13 | 1,920 | 1,920 | 1,880 | 1,889 | -18 | -0.9 | 101,400 |
| 11/10 | 1,891 | 1,907 | 1,881 | 1,907 | +4 | +0.2 | 102,400 |
| 11/9 | 1,916 | 1,919 | 1,885 | 1,903 | -7 | -0.4 | 128,700 |
| 11/8 | 1,934 | 1,936 | 1,894 | 1,910 | -12 | -0.6 | 188,300 |
| 11/7 | 1,945 | 1,957 | 1,920 | 1,922 | -25 | -1.3 | 130,200 |
| 11/6 | 1,999 | 2,000 | 1,945 | 1,947 | -21 | -1.1 | 169,600 |
| 11/2 | 1,946 | 1,983 | 1,912 | 1,968 | -80 | -3.9 | 264,400 |
| 11/1 | 2,011 | 2,050 | 2,008 | 2,048 | +52 | +2.6 | 170,900 |
| 10/31 | 1,970 | 1,998 | 1,967 | 1,996 | +34 | +1.7 | 118,500 |
| 10/30 | 1,991 | 1,991 | 1,951 | 1,962 | -49 | -2.4 | 122,700 |
| 10/27 | 1,987 | 2,011 | 1,970 | 2,011 | +48 | +2.5 | 70,800 |
| 10/26 | 1,990 | 2,002 | 1,963 | 1,963 | -16 | -0.8 | 108,100 |
| 10/25 | 1,999 | 1,999 | 1,977 | 1,979 | -8 | -0.4 | 108,200 |
| 10/24 | 2,000 | 2,008 | 1,954 | 1,987 | -8 | -0.4 | 102,800 |
| 10/23 | 1,989 | 2,017 | 1,988 | 1,995 | -13 | -0.7 | 145,400 |
▶︎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
