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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,093 | 2,126 | 2,090 | 2,108 | +15 | +0.7 | 405,500 |
| 6/4 | 2,109 | 2,125 | 2,066 | 2,093 | -19 | -0.9 | 466,200 |
| 5/28 | 2,032 | 2,113 | 2,024 | 2,112 | +80 | +3.9 | 421,200 |
| 5/21 | 2,006 | 2,041 | 1,990 | 2,032 | +22 | +1.1 | 249,100 |
| 5/14 | 1,981 | 2,025 | 1,980 | 2,010 | +37 | +1.9 | 462,700 |
| 5/7 | 1,956 | 1,980 | 1,956 | 1,973 | +19 | +1.0 | 69,700 |
| 4/30 | 2,016 | 2,020 | 1,950 | 1,954 | -62 | -3.1 | 214,400 |
| 4/23 | 2,065 | 2,073 | 2,000 | 2,016 | -37 | -1.8 | 206,300 |
| 4/16 | 2,063 | 2,073 | 2,033 | 2,053 | -5 | -0.2 | 202,700 |
| 4/9 | 2,098 | 2,099 | 2,036 | 2,058 | -46 | -2.2 | 279,100 |
| 4/2 | 2,257 | 2,309 | 2,070 | 2,104 | -103 | -4.7 | 483,400 |
| 3/26 | 2,194 | 2,269 | 2,165 | 2,207 | +4 | +0.2 | 321,100 |
| 3/19 | 2,103 | 2,229 | 2,102 | 2,203 | +101 | +4.8 | 456,700 |
| 3/12 | 2,056 | 2,166 | 2,040 | 2,102 | +54 | +2.6 | 401,700 |
| 3/5 | 1,997 | 2,048 | 1,992 | 2,048 | +51 | +2.6 | 342,200 |
| 2/26 | 2,012 | 2,053 | 1,997 | 1,997 | -25 | -1.2 | 359,300 |
| 2/19 | 2,081 | 2,081 | 2,010 | 2,022 | -47 | -2.3 | 229,600 |
| 2/12 | 2,053 | 2,175 | 2,053 | 2,069 | +60 | +3.0 | 393,300 |
| 2/5 | 1,991 | 2,024 | 1,985 | 2,009 | +18 | +0.9 | 229,800 |
| 1/29 | 1,919 | 2,045 | 1,913 | 1,991 | +84 | +4.4 | 370,200 |
| 1/22 | 1,906 | 1,938 | 1,899 | 1,907 | +1 | +0.1 | 323,300 |
| 1/15 | 1,920 | 1,949 | 1,906 | 1,906 | -13 | -0.7 | 310,500 |
| 1/8 | 1,891 | 1,928 | 1,870 | 1,919 | +18 | +1.0 | 397,500 |
| 12/30 | 1,915 | 1,928 | 1,896 | 1,901 | -10 | -0.5 | 139,300 |
| 12/25 | 1,910 | 1,918 | 1,892 | 1,911 | -3 | -0.2 | 310,400 |
| 12/18 | 1,921 | 1,948 | 1,890 | 1,914 | -6 | -0.3 | 283,000 |
| 12/11 | 1,862 | 1,923 | 1,860 | 1,920 | +43 | +2.3 | 283,000 |
| 12/4 | 1,960 | 1,960 | 1,848 | 1,877 | -55 | -2.9 | 382,800 |
| 11/27 | 1,917 | 1,950 | 1,859 | 1,932 | +64 | +3.4 | 291,800 |
| 11/20 | 1,963 | 1,963 | 1,866 | 1,868 | -56 | -2.9 | 301,100 |
▶︎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
