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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 975 | 975 | 922 | 953 | -16 | -1.7 | 412,500 |
| 07/03 | 968 | 1,000 | 945 | 969 | -8 | -0.8 | 398,200 |
| 07/02 | 983 | 1,006 | 959 | 977 | -19 | -1.9 | 386,100 |
| 07/01 | 980 | 1,009 | 959 | 996 | +17 | +1.7 | 489,500 |
| 06/12 | 936 | 991 | 918 | 979 | +45 | +4.8 | 475,200 |
| 06/11 | 926 | 937 | 891 | 934 | +9 | +1.0 | 581,901 |
| 06/10 | 979 | 981 | 919 | 925 | -54 | -5.5 | 543,401 |
| 06/09 | 990 | 998 | 940 | 979 | -16 | -1.6 | 361,900 |
| 06/08 | 954 | 1,004 | 944 | 995 | +36 | +3.8 | 324,500 |
| 06/07 | 961 | 996 | 934 | 959 | -5 | -0.5 | 255,200 |
| 06/06 | 994 | 1,007 | 927 | 964 | -29 | -2.9 | 585,201 |
| 06/05 | 989 | 1,009 | 963 | 993 | +12 | +1.2 | 499,401 |
| 06/04 | 985 | 1,012 | 976 | 981 | -3 | -0.3 | 465,300 |
| 06/03 | 975 | 1,014 | 975 | 984 | +9 | +0.9 | 583,001 |
| 06/02 | 983 | 1,005 | 971 | 975 | -8 | -0.8 | 784,301 |
| 06/01 | 1,009 | 1,019 | 977 | 983 | -26 | -2.6 | 763,401 |
| 05/12 | 980 | 1,040 | 977 | 1,009 | +41 | +4.2 | 886,601 |
| 05/11 | 1,018 | 1,039 | 968 | 968 | -47 | -4.6 | 893,201 |
| 05/10 | 1,009 | 1,019 | 954 | 1,015 | -6 | -0.6 | 941,601 |
| 05/09 | 999 | 1,045 | 989 | 1,021 | +23 | +2.3 | 620,401 |
| 05/08 | 1,032 | 1,038 | 982 | 998 | -34 | -3.3 | 498,301 |
| 05/07 | 1,036 | 1,044 | 1,020 | 1,032 | -4 | -0.4 | 398,200 |
| 05/06 | 995 | 1,040 | 982 | 1,036 | +42 | +4.2 | 492,801 |
| 05/05 | 979 | 1,014 | 978 | 994 | +15 | +1.5 | 289,300 |
| 05/04 | 1,013 | 1,059 | 957 | 979 | -38 | -3.7 | 600,601 |
| 05/03 | 990 | 1,017 | 966 | 1,017 | +27 | +2.7 | 669,901 |
| 05/02 | 999 | 999 | 956 | 990 | -10 | -1.0 | 398,200 |
| 05/01 | 997 | 1,013 | 969 | 1,000 | +10 | +1.0 | 376,200 |
| 04/12 | 911 | 1,018 | 903 | 990 | +78 | +8.6 | 628,101 |
| 04/11 | 918 | 956 | 909 | 912 | -6 | -0.7 | 321,200 |
▶︎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
