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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,910 | 1,977 | 1,892 | 1,924 | +14 | +0.7 | 270,100 |
| 11/6 | 1,864 | 1,963 | 1,845 | 1,910 | +58 | +3.1 | 374,000 |
| 10/30 | 1,839 | 1,873 | 1,822 | 1,852 | +12 | +0.7 | 170,600 |
| 10/23 | 1,878 | 1,910 | 1,839 | 1,840 | -34 | -1.8 | 183,100 |
| 10/16 | 1,988 | 1,994 | 1,871 | 1,874 | -101 | -5.1 | 156,100 |
| 10/9 | 1,984 | 2,018 | 1,968 | 1,975 | +12 | +0.6 | 173,000 |
| 10/2 | 2,056 | 2,090 | 1,950 | 1,963 | -73 | -3.6 | 436,200 |
| 9/25 | 2,049 | 2,098 | 2,032 | 2,036 | -28 | -1.4 | 289,200 |
| 9/18 | 2,036 | 2,074 | 2,015 | 2,064 | +35 | +1.7 | 252,400 |
| 9/11 | 1,948 | 2,029 | 1,937 | 2,029 | +74 | +3.8 | 286,700 |
| 9/4 | 1,972 | 1,999 | 1,919 | 1,955 | +3 | +0.2 | 180,200 |
| 8/28 | 1,931 | 1,997 | 1,920 | 1,952 | +15 | +0.8 | 152,500 |
| 8/21 | 1,989 | 1,991 | 1,910 | 1,937 | -55 | -2.8 | 107,500 |
| 8/14 | 1,883 | 2,010 | 1,883 | 1,992 | +118 | +6.3 | 182,200 |
| 8/7 | 1,880 | 1,950 | 1,860 | 1,874 | +7 | +0.4 | 206,800 |
| 7/31 | 1,899 | 1,954 | 1,864 | 1,867 | -41 | -2.2 | 200,000 |
| 7/22 | 1,898 | 1,943 | 1,881 | 1,908 | +10 | +0.5 | 126,900 |
| 7/17 | 1,900 | 1,950 | 1,879 | 1,898 | +26 | +1.4 | 174,700 |
| 7/10 | 1,968 | 1,971 | 1,866 | 1,872 | -93 | -4.7 | 350,800 |
| 7/3 | 2,013 | 2,030 | 1,942 | 1,965 | -56 | -2.8 | 226,800 |
| 6/26 | 2,045 | 2,049 | 1,997 | 2,021 | -25 | -1.2 | 309,900 |
| 6/19 | 2,000 | 2,075 | 1,988 | 2,046 | +46 | +2.3 | 457,900 |
| 6/12 | 2,056 | 2,056 | 1,945 | 2,000 | -65 | -3.2 | 444,200 |
| 6/5 | 2,135 | 2,166 | 2,051 | 2,065 | -60 | -2.8 | 299,100 |
| 5/29 | 2,067 | 2,177 | 2,066 | 2,125 | +63 | +3.1 | 395,300 |
| 5/22 | 2,140 | 2,222 | 2,059 | 2,062 | -69 | -3.2 | 533,900 |
| 5/15 | 2,082 | 2,137 | 2,044 | 2,131 | +61 | +3.0 | 220,300 |
| 5/8 | 2,044 | 2,071 | 2,024 | 2,070 | +18 | +0.9 | 120,100 |
| 5/1 | 2,128 | 2,174 | 2,042 | 2,052 | -78 | -3.7 | 248,000 |
| 4/24 | 2,045 | 2,144 | 2,030 | 2,130 | +56 | +2.7 | 314,700 |
▶︎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
