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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/28 | 2,270 | 2,292 | 2,225 | 2,292 | +48 | +2.1 | 213,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/5 | 2,183 | 2,230 | 2,055 | 2,148 | -39 | -1.8 | 402,800 |
7/29 | 2,264 | 2,268 | 2,179 | 2,187 | -56 | -2.5 | 268,600 |
7/22 | 2,222 | 2,260 | 2,191 | 2,243 | +29 | +1.3 | 205,800 |
7/15 | 2,200 | 2,239 | 2,181 | 2,214 | +34 | +1.6 | 251,800 |
7/8 | 2,150 | 2,209 | 2,123 | 2,180 | +58 | +2.7 | 311,900 |
7/1 | 2,111 | 2,180 | 2,083 | 2,122 | +17 | +0.8 | 589,000 |
6/24 | 2,073 | 2,105 | 2,056 | 2,105 | +35 | +1.7 | 298,200 |
6/17 | 2,071 | 2,091 | 2,052 | 2,070 | -12 | -0.6 | 259,600 |
6/10 | 2,028 | 2,116 | 2,024 | 2,082 | +49 | +2.4 | 302,700 |
6/3 | 1,997 | 2,050 | 1,983 | 2,033 | +51 | +2.6 | 559,700 |
5/27 | 2,011 | 2,025 | 1,962 | 1,982 | 0 | 0.0 | 371,500 |
5/20 | 2,076 | 2,080 | 1,970 | 1,982 | -71 | -3.5 | 300,200 |
5/13 | 2,016 | 2,068 | 1,948 | 2,053 | +37 | +1.8 | 345,100 |
5/6 | 1,993 | 2,033 | 1,973 | 2,016 | +26 | +1.3 | 124,800 |
4/28 | 1,907 | 1,991 | 1,900 | 1,990 | +59 | +3.1 | 435,700 |
4/22 | 1,941 | 1,956 | 1,904 | 1,931 | -37 | -1.9 | 214,300 |
4/15 | 1,929 | 1,980 | 1,919 | 1,968 | +37 | +1.9 | 275,500 |
4/8 | 1,921 | 1,940 | 1,860 | 1,931 | +10 | +0.5 | 394,900 |
4/1 | 1,970 | 1,984 | 1,879 | 1,921 | -55 | -2.8 | 509,300 |
3/25 | 1,965 | 2,009 | 1,924 | 1,976 | +27 | +1.4 | 373,300 |
3/18 | 2,003 | 2,013 | 1,912 | 1,949 | -50 | -2.5 | 761,800 |
3/11 | 1,967 | 2,014 | 1,909 | 1,999 | +21 | +1.1 | 423,700 |
3/4 | 1,980 | 2,003 | 1,935 | 1,978 | -2 | -0.1 | 395,500 |
2/25 | 1,960 | 1,980 | 1,925 | 1,980 | +4 | +0.2 | 167,100 |
2/18 | 1,966 | 2,002 | 1,934 | 1,976 | +10 | +0.5 | 287,600 |
2/10 | 1,906 | 1,966 | 1,905 | 1,966 | +49 | +2.6 | 274,200 |
2/4 | 1,885 | 1,957 | 1,874 | 1,917 | +32 | +1.7 | 300,400 |
1/28 | 1,936 | 1,974 | 1,837 | 1,885 | -79 | -4.0 | 313,700 |
1/21 | 2,004 | 2,015 | 1,947 | 1,964 | -38 | -1.9 | 288,200 |
1/14 | 1,958 | 2,003 | 1,928 | 2,002 | +57 | +2.9 | 214,800 |
▶︎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