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
(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) |
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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,891 | 2,058 | 1,840 | 2,050 | +152 | +8.0 | 1,524,200 |
| 19/09 | 1,850 | 1,995 | 1,825 | 1,898 | +34 | +1.8 | 1,971,600 |
| 19/08 | 1,984 | 2,035 | 1,804 | 1,864 | -119 | -6.0 | 1,860,200 |
| 19/07 | 2,194 | 2,244 | 1,960 | 1,983 | -173 | -8.0 | 2,274,300 |
| 19/06 | 1,993 | 2,275 | 1,986 | 2,156 | +128 | +6.3 | 2,757,800 |
| 19/05 | 1,946 | 2,095 | 1,863 | 2,028 | +63 | +3.2 | 1,786,700 |
| 19/04 | 1,935 | 2,005 | 1,916 | 1,965 | +52 | +2.7 | 1,572,200 |
| 19/03 | 1,896 | 1,939 | 1,844 | 1,913 | +14 | +0.7 | 2,580,600 |
| 19/02 | 1,805 | 2,025 | 1,801 | 1,899 | +100 | +5.6 | 1,803,800 |
| 19/01 | 1,933 | 2,000 | 1,790 | 1,799 | -174 | -8.8 | 2,283,300 |
| 18/12 | 2,120 | 2,130 | 1,859 | 1,973 | -131 | -6.2 | 2,541,400 |
| 18/11 | 2,096 | 2,126 | 1,926 | 2,104 | -7 | -0.3 | 2,120,400 |
| 18/10 | 2,493 | 2,505 | 2,009 | 2,111 | -403 | -16.0 | 2,373,400 |
| 18/09 | 2,382 | 2,558 | 2,297 | 2,514 | +132 | +5.5 | 1,414,800 |
| 18/08 | 2,500 | 2,677 | 2,296 | 2,382 | -90 | -3.6 | 2,055,900 |
| 18/07 | 2,384 | 2,544 | 2,251 | 2,472 | +75 | +3.1 | 2,114,900 |
| 18/06 | 2,242 | 2,478 | 2,234 | 2,397 | +153 | +6.8 | 1,719,900 |
| 18/05 | 2,251 | 2,396 | 2,199 | 2,244 | -5 | -0.2 | 1,375,400 |
| 18/04 | 2,129 | 2,261 | 2,079 | 2,249 | +121 | +5.7 | 1,351,600 |
| 18/03 | 2,091 | 2,160 | 1,998 | 2,128 | +32 | +1.5 | 1,952,600 |
| 18/02 | 2,191 | 2,259 | 1,982 | 2,096 | -98 | -4.5 | 2,004,400 |
| 18/01 | 2,182 | 2,348 | 2,174 | 2,194 | +38 | +1.8 | 1,842,400 |
| 17/12 | 2,176 | 2,254 | 2,071 | 2,156 | -14 | -0.7 | 1,303,100 |
| 17/11 | 1,978 | 2,197 | 1,957 | 2,170 | +186 | +9.4 | 2,557,300 |
| 17/10 | 2,018 | 2,043 | 1,952 | 1,984 | -27 | -1.3 | 2,395,100 |
| 17/09 | 2,023 | 2,048 | 1,981 | 2,011 | -6 | -0.3 | 2,800,700 |
| 17/08 | 1,920 | 2,059 | 1,910 | 2,017 | +93 | +4.8 | 3,103,000 |
| 17/07 | 2,081 | 2,124 | 1,921 | 1,924 | -156 | -7.5 | 3,858,500 |
| 17/06 | 1,701 | 2,090 | 1,701 | 2,080 | +380 | +22.4 | 5,627,600 |
| 17/05 | 1,677 | 1,790 | 1,653 | 1,700 | +26 | +1.6 | 1,498,200 |
▶︎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
