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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,780 | 1,780 | 1,621 | 1,674 | -38 | -2.2 | 1,438,500 |
| 17/03 | 1,768 | 1,827 | 1,712 | 1,712 | -39 | -2.2 | 1,615,200 |
| 17/02 | 1,766 | 1,791 | 1,671 | 1,751 | -25 | -1.4 | 1,789,000 |
| 17/01 | 1,818 | 1,852 | 1,732 | 1,776 | -28 | -1.6 | 1,285,800 |
| 16/12 | 1,870 | 1,874 | 1,729 | 1,804 | -53 | -2.9 | 2,167,100 |
| 16/11 | 1,761 | 1,870 | 1,604 | 1,857 | +95 | +5.4 | 2,166,800 |
| 16/10 | 1,718 | 1,787 | 1,707 | 1,762 | +56 | +3.3 | 2,167,200 |
| 16/09 | 1,470 | 1,720 | 1,456 | 1,706 | +243 | +16.6 | 2,282,800 |
| 16/08 | 1,604 | 1,640 | 1,438 | 1,463 | -164 | -10.1 | 1,391,300 |
| 16/07 | 1,485 | 1,690 | 1,485 | 1,627 | +150 | +10.2 | 1,983,700 |
| 16/06 | 1,464 | 1,586 | 1,379 | 1,477 | -10 | -0.7 | 1,906,100 |
| 16/05 | 1,350 | 1,494 | 1,316 | 1,487 | +107 | +7.8 | 2,156,300 |
| 16/04 | 1,431 | 1,440 | 1,302 | 1,380 | -81 | -5.5 | 1,925,300 |
| 16/03 | 1,427 | 1,548 | 1,401 | 1,461 | +26 | +1.8 | 2,089,100 |
| 16/02 | 1,426 | 1,576 | 1,282 | 1,435 | +34 | +2.4 | 3,192,000 |
| 16/01 | 1,610 | 1,621 | 1,281 | 1,401 | -209 | -13.0 | 2,381,600 |
| 15/12 | 1,701 | 1,707 | 1,514 | 1,610 | -100 | -5.9 | 2,559,500 |
| 15/11 | 1,801 | 1,819 | 1,703 | 1,710 | -97 | -5.4 | 2,097,800 |
| 15/10 | 1,500 | 1,826 | 1,427 | 1,807 | +333 | +22.6 | 2,890,400 |
| 15/09 | 1,691 | 1,691 | 1,423 | 1,474 | -223 | -13.1 | 2,169,500 |
| 15/08 | 1,814 | 1,919 | 1,497 | 1,697 | -117 | -6.5 | 3,376,200 |
| 15/07 | 1,795 | 1,848 | 1,656 | 1,814 | +26 | +1.5 | 3,684,800 |
| 15/06 | 1,850 | 1,910 | 1,775 | 1,788 | -62 | -3.4 | 3,157,200 |
| 15/05 | 1,900 | 1,919 | 1,842 | 1,850 | -55 | -2.9 | 2,414,900 |
| 15/04 | 2,000 | 2,015 | 1,901 | 1,905 | -106 | -5.3 | 3,186,100 |
| 15/03 | 1,925 | 2,146 | 1,900 | 2,011 | +85 | +4.4 | 3,101,300 |
| 15/02 | 1,910 | 1,946 | 1,877 | 1,926 | +6 | +0.3 | 1,744,800 |
| 15/01 | 2,014 | 2,050 | 1,876 | 1,920 | -94 | -4.7 | 2,217,600 |
| 14/12 | 1,969 | 2,054 | 1,935 | 2,014 | +57 | +2.9 | 2,526,100 |
| 14/11 | 2,100 | 2,108 | 1,920 | 1,957 | -276 | -12.4 | 4,361,400 |
▶︎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
