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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,279 | 2,292 | 2,004 | 2,233 | -29 | -1.3 | 3,649,600 |
| 14/09 | 2,537 | 2,551 | 2,243 | 2,262 | -282 | -11.1 | 2,623,400 |
| 14/08 | 2,505 | 2,590 | 2,250 | 2,544 | -11 | -0.4 | 2,186,000 |
| 14/07 | 2,422 | 2,633 | 2,365 | 2,555 | +135 | +5.6 | 2,357,100 |
| 14/06 | 2,185 | 2,530 | 2,185 | 2,420 | +254 | +11.7 | 3,149,300 |
| 14/05 | 2,166 | 2,264 | 2,082 | 2,166 | +28 | +1.3 | 3,016,300 |
| 14/04 | 2,093 | 2,248 | 1,980 | 2,138 | +42 | +2.0 | 4,710,200 |
| 14/03 | 2,218 | 2,245 | 1,969 | 2,096 | -124 | -5.6 | 14,039,500 |
| 14/02 | 2,720 | 2,758 | 2,219 | 2,220 | -506 | -18.6 | 3,020,500 |
| 14/01 | 2,690 | 3,170 | 2,484 | 2,726 | +161 | +6.3 | 2,036,600 |
| 13/12 | 2,134 | 2,629 | 1,934 | 2,565 | +415 | +19.3 | 2,354,500 |
| 13/11 | 2,331 | 2,345 | 2,013 | 2,150 | -178 | -7.7 | 1,452,000 |
| 13/10 | 2,089 | 2,458 | 2,055 | 2,328 | +193 | +9.0 | 1,975,900 |
| 13/09 | 2,063 | 2,161 | 1,834 | 2,135 | +26 | +1.2 | 2,127,602 |
| 13/08 | 1,368 | 2,234 | 1,368 | 2,109 | +744 | +54.5 | 4,544,105 |
| 13/07 | 1,379 | 1,423 | 1,336 | 1,365 | -3 | -0.2 | 553,301 |
| 13/06 | 1,313 | 1,370 | 1,184 | 1,368 | +77 | +6.0 | 569,801 |
| 13/05 | 1,376 | 1,432 | 1,272 | 1,291 | -71 | -5.2 | 897,601 |
| 13/04 | 1,347 | 1,382 | 1,284 | 1,362 | +43 | +3.3 | 526,901 |
| 13/03 | 1,272 | 1,388 | 1,272 | 1,319 | +47 | +3.7 | 552,201 |
| 13/02 | 1,305 | 1,316 | 1,249 | 1,272 | -33 | -2.5 | 337,700 |
| 13/01 | 1,301 | 1,326 | 1,246 | 1,305 | +5 | +0.4 | 359,700 |
| 12/12 | 1,163 | 1,318 | 1,152 | 1,300 | +141 | +12.2 | 357,500 |
| 12/11 | 1,161 | 1,174 | 1,095 | 1,159 | +1 | +0.1 | 308,000 |
| 12/10 | 1,289 | 1,289 | 1,113 | 1,158 | -133 | -10.3 | 374,000 |
| 12/09 | 1,219 | 1,292 | 1,181 | 1,291 | +96 | +8.0 | 396,000 |
| 12/08 | 1,208 | 1,236 | 1,145 | 1,195 | -22 | -1.8 | 249,700 |
| 12/07 | 1,240 | 1,290 | 1,199 | 1,217 | +4 | +0.3 | 242,000 |
| 12/06 | 1,016 | 1,224 | 1,016 | 1,213 | +170 | +16.3 | 328,900 |
| 12/05 | 1,321 | 1,345 | 1,017 | 1,043 | -286 | -21.5 | 389,400 |
▶︎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
