KabuInsight

ゼリア新薬工業

4559
プライム/医薬品/ZERIA PHARMACEUTICAL CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,139.02,160.02,129.02,131.0-9.0-0.42%67,300
2026-03-122,200.02,222.02,134.02,140.0-79.0-3.56%92,700
2026-03-112,217.02,236.02,211.02,219.0+19.0+0.86%58,400
2026-03-102,222.02,228.02,200.02,200.0+7.0+0.32%57,900
2026-03-092,140.02,206.02,122.02,193.0-17.0-0.77%80,000
2026-03-062,195.02,213.02,178.02,210.0-2.0-0.09%73,700
2026-03-052,229.02,241.02,194.02,212.0+14.0+0.64%124,400
2026-03-042,210.02,227.02,175.02,198.0-45.0-2.01%127,800
2026-03-032,236.02,262.02,217.02,243.0+7.0+0.31%98,300
2026-03-022,221.02,249.02,209.02,236.0-17.0-0.75%106,100
2026-02-272,230.02,253.02,221.02,253.0+26.0+1.17%86,600
2026-02-262,219.02,246.02,219.02,227.0+11.0+0.50%85,700
2026-02-252,204.02,222.02,190.02,216.0+8.0+0.36%76,000
2026-02-242,218.02,221.02,188.02,208.00.00.00%72,200
2026-02-202,200.02,218.02,180.02,208.0-18.0-0.81%75,800
2026-02-192,193.02,231.02,187.02,226.0+23.0+1.04%92,400
2026-02-182,200.02,212.02,177.02,203.0+26.0+1.19%58,500
2026-02-172,171.02,184.02,162.02,177.0+4.0+0.18%68,300
2026-02-162,212.02,216.02,156.02,173.0-44.0-1.98%127,500
2026-02-132,230.02,240.02,191.02,217.0+4.0+0.18%100,300
2026-02-122,192.02,229.02,185.02,213.0+8.0+0.36%139,500
2026-02-102,189.02,218.02,181.02,205.0+27.0+1.24%101,400
2026-02-092,150.02,188.02,133.02,178.0+30.0+1.40%184,400
2026-02-062,159.02,170.02,127.02,148.0+86.0+4.17%296,000
2026-02-052,070.02,073.02,055.02,062.0+6.0+0.29%121,200
2026-02-042,063.02,063.02,049.02,056.0-4.0-0.19%60,800
2026-02-032,056.02,074.02,049.02,060.0+4.0+0.19%78,800
2026-02-022,064.02,069.02,048.02,056.0+2.0+0.10%76,200
2026-01-302,035.02,054.02,029.02,054.0+26.0+1.28%92,500
2026-01-292,005.02,030.01,983.02,028.0+12.0+0.60%83,900
2026-01-282,034.02,034.02,009.02,016.0-32.0-1.56%100,800
2026-01-272,054.02,057.02,037.02,048.0-25.0-1.21%67,800
2026-01-262,052.02,075.02,050.02,073.0-2.0-0.10%81,100
2026-01-232,057.02,079.02,052.02,075.0+22.0+1.07%65,500
2026-01-222,054.02,062.02,043.02,053.0+13.0+0.64%51,800
2026-01-212,058.02,067.02,035.02,040.0-27.0-1.31%73,700
2026-01-202,060.02,079.02,055.02,067.0-8.0-0.39%64,800
2026-01-192,080.02,084.02,070.02,075.0-8.0-0.38%48,100
2026-01-162,092.02,092.02,067.02,083.0-14.0-0.67%54,600
2026-01-152,087.02,110.02,087.02,097.0+9.0+0.43%59,800
2026-01-142,085.02,100.02,081.02,088.0-5.0-0.24%68,400
2026-01-132,123.02,127.02,089.02,093.0-20.0-0.95%69,000
2026-01-092,125.02,138.02,108.02,113.0-12.0-0.56%69,900
2026-01-082,120.02,138.02,109.02,125.0+11.0+0.52%92,000
2026-01-072,108.02,122.02,098.02,114.0+8.0+0.38%90,700
2026-01-062,104.02,107.02,092.02,106.0+4.0+0.19%81,600
2026-01-052,078.02,104.02,073.02,102.0+3.0+0.14%75,200
2025-12-302,120.02,132.02,082.02,099.0-21.0-0.99%120,400
2025-12-292,110.02,128.02,096.02,120.0+21.0+1.00%139,300
2025-12-262,105.02,110.02,092.02,099.00.00.00%61,700
2025-12-252,105.02,106.02,089.02,099.0+12.0+0.57%52,500
2025-12-242,115.02,119.02,078.02,087.0-28.0-1.32%51,300
2025-12-232,088.02,115.02,087.02,115.0+27.0+1.29%98,800
2025-12-222,083.02,096.02,068.02,088.0+6.0+0.29%118,500
2025-12-192,099.02,101.02,082.02,082.0-19.0-0.90%137,600
2025-12-182,079.02,102.02,063.02,101.0+35.0+1.69%147,200
2025-12-172,060.02,074.02,046.02,066.0+5.0+0.24%114,900
2025-12-162,026.02,067.02,023.02,061.0+46.0+2.28%132,900
2025-12-152,009.02,027.02,009.02,015.0+13.0+0.65%101,100
2025-12-121,997.02,007.01,992.02,002.0+40.0+2.04%111,300
2025-12-111,981.01,988.01,962.01,962.0-13.0-0.66%75,500
2025-12-101,959.01,989.01,957.01,975.0+16.0+0.82%92,800
2025-12-091,953.01,960.01,951.01,959.0+15.0+0.77%75,900
2025-12-081,951.01,966.01,944.01,944.0-1.0-0.05%63,200
2025-12-051,970.01,970.01,944.01,945.0-31.0-1.57%54,300
2025-12-041,963.01,976.01,953.01,976.0+12.0+0.61%65,900
2025-12-032,001.02,001.01,964.01,964.0-44.0-2.19%91,200
2025-12-022,007.02,016.01,998.02,008.0-8.0-0.40%65,600
2025-12-012,033.02,046.02,004.02,016.0-38.0-1.85%110,700
2025-11-282,032.02,054.02,032.02,054.0+20.0+0.98%78,200
2025-11-272,033.02,039.02,023.02,034.0+1.0+0.05%53,700
2025-11-262,009.02,033.02,008.02,033.0+22.0+1.09%95,700
2025-11-251,992.02,029.01,989.02,011.0+21.0+1.06%148,800
2025-11-211,961.01,990.01,961.01,990.0+37.0+1.89%142,700
2025-11-201,950.01,964.01,950.01,953.0-2.0-0.10%42,900
2025-11-191,970.01,972.01,950.01,955.0-16.0-0.81%52,400
2025-11-181,953.01,971.01,949.01,971.0+18.0+0.92%52,500
2025-11-171,961.01,968.01,947.01,953.0-7.0-0.36%40,700
2025-11-141,971.01,972.01,958.01,960.0-2.0-0.10%42,800
2025-11-131,948.01,970.01,948.01,962.0+14.0+0.72%58,700
2025-11-121,931.01,960.01,931.01,948.0+22.0+1.14%96,300
2025-11-111,927.01,933.01,910.01,926.0-1.0-0.05%59,600
2025-11-101,929.01,935.01,917.01,927.0+3.0+0.16%88,500
2025-11-071,895.01,924.01,889.01,924.0+45.0+2.39%132,500
2025-11-061,925.01,932.01,878.01,879.0-81.0-4.13%372,900
2025-11-051,973.01,986.01,947.01,960.0-15.0-0.76%143,800
2025-11-041,984.01,999.01,969.01,975.0-26.0-1.30%124,100
2025-10-311,991.02,001.01,980.02,001.0+12.0+0.60%132,000
2025-10-301,960.01,989.01,958.01,989.0+33.0+1.69%324,100
2025-10-292,005.02,008.01,956.01,956.0-51.0-2.54%168,700
2025-10-282,027.02,027.02,003.02,007.0-28.0-1.38%83,500
2025-10-272,015.02,037.02,012.02,035.0+27.0+1.34%79,700
2025-10-242,018.02,023.02,008.02,008.0-21.0-1.03%58,300
2025-10-232,020.02,033.02,018.02,029.0+11.0+0.55%78,200
2025-10-222,016.02,031.02,014.02,018.0+6.0+0.30%118,400
2025-10-211,996.02,013.01,994.02,012.0+16.0+0.80%78,900
2025-10-202,006.02,009.01,996.01,996.0+5.0+0.25%57,400
2025-10-171,997.02,002.01,989.01,991.0-12.0-0.60%44,100
2025-10-161,985.02,003.01,983.02,003.0+21.0+1.06%61,000
2025-10-151,981.01,991.01,977.01,982.0+3.0+0.15%63,000
2025-10-141,980.01,994.01,966.01,979.0-16.0-0.80%112,200
2025-10-102,000.02,003.01,991.01,995.0-19.0-0.94%124,500
2025-10-092,007.02,014.02,001.02,014.0-1.0-0.05%92,700
2025-10-082,028.02,033.02,015.02,015.0-10.0-0.49%102,500
2025-10-072,000.02,025.02,000.02,025.0+6.0+0.30%93,800
2025-10-062,021.02,024.01,997.02,019.0+12.0+0.60%137,000
2025-10-032,001.02,022.02,000.02,007.0+6.0+0.30%104,900
2025-10-022,006.02,011.01,985.02,001.0+15.0+0.76%98,400
2025-10-012,010.02,010.01,981.01,986.0-41.0-2.02%157,500
2025-09-302,063.02,068.02,027.02,027.0-36.0-1.75%92,100
2025-09-292,073.02,081.02,056.02,063.0-40.0-1.90%211,000
2025-09-262,082.02,114.02,080.02,103.0+11.0+0.53%307,300
2025-09-252,094.02,096.02,085.02,092.0-3.0-0.14%149,900
2025-09-242,083.02,096.02,080.02,095.0+11.0+0.53%104,300
2025-09-222,085.02,094.02,076.02,084.0-13.0-0.62%98,200
2025-09-192,110.02,114.02,088.02,097.0-7.0-0.33%123,300
2025-09-182,110.02,110.02,097.02,104.0+5.0+0.24%70,400
2025-09-172,110.02,110.02,093.02,099.0-12.0-0.57%95,900
2025-09-162,102.02,120.02,100.02,111.0+9.0+0.43%91,900
2025-09-122,098.02,103.02,091.02,102.0——81,500

直近120営業日分を表示