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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,315 | 2,411 | 2,203 | 2,244 | -86 | -3.7 | 1,075,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,253 | 2,369 | 2,240 | 2,330 | +60 | +2.6 | 1,286,200 |
| 24/09 | 2,301 | 2,301 | 2,181 | 2,270 | -41 | -1.8 | 1,608,600 |
| 24/08 | 2,180 | 2,324 | 1,970 | 2,311 | +118 | +5.4 | 1,291,400 |
| 24/07 | 2,113 | 2,193 | 2,051 | 2,193 | +80 | +3.8 | 924,900 |
| 24/06 | 1,989 | 2,120 | 1,989 | 2,113 | +126 | +6.3 | 1,055,800 |
| 24/05 | 2,082 | 2,130 | 1,921 | 1,987 | -106 | -5.1 | 1,291,800 |
| 24/04 | 2,146 | 2,156 | 1,996 | 2,093 | -39 | -1.8 | 892,200 |
| 24/03 | 2,125 | 2,213 | 2,090 | 2,132 | +12 | +0.6 | 1,549,300 |
| 24/02 | 2,040 | 2,270 | 2,018 | 2,120 | +69 | +3.4 | 2,086,500 |
| 24/01 | 2,017 | 2,083 | 1,995 | 2,051 | +34 | +1.7 | 1,073,600 |
| 23/12 | 2,036 | 2,057 | 1,922 | 2,017 | -9 | -0.4 | 1,379,700 |
| 23/11 | 2,011 | 2,050 | 1,880 | 2,026 | +30 | +1.5 | 2,245,700 |
| 23/10 | 2,202 | 2,228 | 1,951 | 1,996 | -223 | -10.1 | 2,304,600 |
| 23/09 | 2,422 | 2,469 | 2,205 | 2,219 | -197 | -8.2 | 2,219,900 |
| 23/08 | 2,349 | 2,471 | 2,310 | 2,416 | +89 | +3.8 | 877,000 |
| 23/07 | 2,456 | 2,481 | 2,263 | 2,327 | -116 | -4.8 | 1,109,900 |
| 23/06 | 2,342 | 2,600 | 2,333 | 2,443 | +104 | +4.5 | 2,200,400 |
| 23/05 | 2,425 | 2,547 | 2,327 | 2,339 | -91 | -3.7 | 1,744,600 |
| 23/04 | 2,259 | 2,453 | 2,218 | 2,430 | +185 | +8.2 | 1,468,400 |
| 23/03 | 2,183 | 2,250 | 2,091 | 2,245 | +53 | +2.4 | 1,377,600 |
| 23/02 | 2,188 | 2,237 | 2,050 | 2,192 | +27 | +1.3 | 1,673,500 |
| 23/01 | 2,256 | 2,256 | 2,077 | 2,165 | -98 | -4.3 | 722,300 |
| 22/12 | 2,227 | 2,340 | 2,155 | 2,263 | +37 | +1.7 | 1,061,100 |
| 22/11 | 2,220 | 2,297 | 2,135 | 2,226 | +9 | +0.4 | 1,264,600 |
| 22/10 | 2,063 | 2,234 | 2,046 | 2,217 | +145 | +7.0 | 2,168,000 |
| 22/09 | 2,064 | 2,117 | 1,984 | 2,072 | -11 | -0.5 | 1,584,300 |
| 22/08 | 2,183 | 2,230 | 2,055 | 2,083 | -104 | -4.8 | 1,318,400 |
| 22/07 | 2,132 | 2,268 | 2,111 | 2,187 | +42 | +2.0 | 1,127,400 |
| 22/06 | 1,992 | 2,180 | 1,992 | 2,145 | +159 | +8.0 | 1,545,800 |
| 22/05 | 1,993 | 2,080 | 1,948 | 1,986 | -4 | -0.2 | 1,515,700 |
▶︎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
