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 | 2,292 | -38 | -1.6 | 1,252,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,912 | 1,991 | 1,860 | 1,990 | +86 | +4.5 | 1,389,200 |
| 22/03 | 1,983 | 2,014 | 1,904 | 1,904 | -79 | -4.0 | 2,316,800 |
| 22/02 | 1,911 | 2,002 | 1,896 | 1,983 | +68 | +3.6 | 1,070,400 |
| 22/01 | 1,966 | 2,015 | 1,837 | 1,915 | -51 | -2.6 | 1,090,400 |
| 21/12 | 1,906 | 2,008 | 1,899 | 1,966 | +47 | +2.5 | 867,000 |
| 21/11 | 2,060 | 2,185 | 1,917 | 1,919 | -115 | -5.7 | 1,155,000 |
| 21/10 | 2,043 | 2,056 | 1,962 | 2,034 | -25 | -1.2 | 825,500 |
| 21/09 | 2,165 | 2,226 | 2,036 | 2,059 | -103 | -4.8 | 1,398,800 |
| 21/08 | 2,090 | 2,217 | 2,034 | 2,162 | +90 | +4.3 | 959,100 |
| 21/07 | 2,105 | 2,119 | 2,019 | 2,072 | -23 | -1.1 | 1,382,700 |
| 21/06 | 2,106 | 2,126 | 2,047 | 2,095 | +3 | +0.1 | 1,520,200 |
| 21/05 | 1,956 | 2,125 | 1,956 | 2,092 | +138 | +7.1 | 1,313,800 |
| 21/04 | 2,100 | 2,133 | 1,950 | 1,954 | -149 | -7.1 | 984,700 |
| 21/03 | 1,997 | 2,309 | 1,992 | 2,103 | +106 | +5.3 | 1,922,900 |
| 21/02 | 1,991 | 2,175 | 1,985 | 1,997 | +6 | +0.3 | 1,212,000 |
| 21/01 | 1,891 | 2,045 | 1,870 | 1,991 | +90 | +4.7 | 1,401,500 |
| 20/12 | 1,872 | 1,948 | 1,848 | 1,901 | +33 | +1.8 | 1,300,000 |
| 20/11 | 1,864 | 1,977 | 1,845 | 1,868 | +16 | +0.9 | 1,335,500 |
| 20/10 | 2,010 | 2,033 | 1,822 | 1,852 | -158 | -7.9 | 727,900 |
| 20/09 | 1,967 | 2,098 | 1,919 | 2,010 | +50 | +2.6 | 1,356,200 |
| 20/08 | 1,880 | 2,010 | 1,860 | 1,960 | +93 | +5.0 | 692,400 |
| 20/07 | 2,002 | 2,009 | 1,864 | 1,867 | -134 | -6.7 | 1,012,800 |
| 20/06 | 2,135 | 2,166 | 1,945 | 2,001 | -124 | -5.8 | 1,577,500 |
| 20/05 | 2,067 | 2,222 | 2,024 | 2,125 | +34 | +1.6 | 1,317,800 |
| 20/04 | 2,053 | 2,174 | 1,938 | 2,091 | +3 | +0.1 | 1,405,600 |
| 20/03 | 1,759 | 2,199 | 1,471 | 2,088 | +315 | +17.8 | 2,553,000 |
| 20/02 | 1,929 | 2,154 | 1,767 | 1,773 | -179 | -9.2 | 1,137,800 |
| 20/01 | 2,011 | 2,119 | 1,939 | 1,952 | -152 | -7.2 | 996,300 |
| 19/12 | 2,160 | 2,190 | 2,029 | 2,104 | -56 | -2.6 | 1,276,400 |
| 19/11 | 2,060 | 2,188 | 2,027 | 2,160 | +110 | +5.4 | 1,426,200 |
▶︎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
