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
2,316.7
円
(11:09)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,270 | 2,328 | 2,225 | 2,313 | +69 | +3.1 | 202,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,924 | 1,969 | 1,893 | 1,951 | +35 | +1.8 | 521,900 |
| 9/13 | 1,850 | 1,918 | 1,845 | 1,916 | +66 | +3.6 | 533,500 |
| 9/6 | 1,850 | 1,877 | 1,825 | 1,850 | -14 | -0.8 | 273,900 |
| 8/30 | 1,805 | 1,869 | 1,805 | 1,864 | +7 | +0.4 | 378,200 |
| 8/23 | 1,850 | 1,882 | 1,842 | 1,857 | +23 | +1.3 | 285,900 |
| 8/16 | 1,884 | 1,884 | 1,804 | 1,834 | -60 | -3.2 | 303,900 |
| 8/9 | 1,988 | 2,035 | 1,870 | 1,894 | -83 | -4.2 | 687,400 |
| 8/2 | 2,011 | 2,016 | 1,960 | 1,977 | -24 | -1.2 | 945,900 |
| 7/26 | 2,056 | 2,087 | 1,982 | 2,001 | -76 | -3.7 | 412,500 |
| 7/19 | 2,085 | 2,097 | 2,005 | 2,077 | -20 | -1.0 | 462,700 |
| 7/12 | 2,166 | 2,166 | 2,078 | 2,097 | -73 | -3.4 | 354,000 |
| 7/5 | 2,194 | 2,244 | 2,146 | 2,170 | +14 | +0.7 | 304,000 |
| 6/28 | 2,226 | 2,249 | 2,156 | 2,156 | -69 | -3.1 | 691,500 |
| 6/21 | 2,174 | 2,275 | 2,161 | 2,225 | +98 | +4.6 | 846,300 |
| 6/14 | 2,117 | 2,153 | 2,088 | 2,127 | +10 | +0.5 | 679,700 |
| 6/7 | 1,993 | 2,119 | 1,986 | 2,117 | +89 | +4.4 | 540,300 |
| 5/31 | 2,085 | 2,095 | 2,023 | 2,028 | -57 | -2.7 | 574,500 |
| 5/24 | 2,037 | 2,086 | 2,007 | 2,085 | +49 | +2.4 | 289,200 |
| 5/17 | 1,920 | 2,068 | 1,912 | 2,036 | +156 | +8.3 | 514,800 |
| 5/10 | 1,946 | 1,965 | 1,863 | 1,880 | -85 | -4.3 | 408,200 |
| 4/26 | 1,929 | 1,990 | 1,922 | 1,965 | +36 | +1.9 | 274,300 |
| 4/19 | 1,988 | 2,005 | 1,916 | 1,929 | -35 | -1.8 | 448,800 |
| 4/12 | 1,985 | 1,992 | 1,943 | 1,964 | -20 | -1.0 | 453,500 |
| 4/5 | 1,935 | 1,997 | 1,932 | 1,984 | +71 | +3.7 | 395,600 |
| 3/29 | 1,862 | 1,916 | 1,844 | 1,913 | +34 | +1.8 | 793,100 |
| 3/22 | 1,900 | 1,928 | 1,871 | 1,879 | -6 | -0.3 | 499,700 |
| 3/15 | 1,876 | 1,904 | 1,857 | 1,885 | +9 | +0.5 | 625,400 |
| 3/8 | 1,930 | 1,939 | 1,873 | 1,876 | -32 | -1.7 | 585,000 |
| 3/1 | 1,887 | 1,923 | 1,842 | 1,908 | ー | ー | 452,000 |
▶︎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
