KabuInsight

新田ゼラチン

4977
スタンダード/化学/Nitta Gelatin Inc.
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
2026-03-131,330.01,349.01,330.01,331.0-25.0-1.84%34,900
2026-03-121,381.01,381.01,345.01,356.0-38.0-2.73%31,900
2026-03-111,377.01,405.01,370.01,394.0+30.0+2.20%30,300
2026-03-101,360.01,378.01,352.01,364.0+34.0+2.56%37,700
2026-03-091,341.01,341.01,298.01,330.0-78.0-5.54%95,400
2026-03-061,402.01,412.01,376.01,408.0-6.0-0.42%39,400
2026-03-051,400.01,424.01,394.01,414.0+56.0+4.12%41,500
2026-03-041,388.01,405.01,327.01,358.0-82.0-5.69%130,000
2026-03-031,462.01,463.01,436.01,440.0-28.0-1.91%71,600
2026-03-021,451.01,478.01,430.01,468.0-5.0-0.34%71,700
2026-02-271,448.01,473.01,442.01,473.0+24.0+1.66%28,600
2026-02-261,486.01,487.01,443.01,449.0-24.0-1.63%66,000
2026-02-251,456.01,473.01,444.01,473.0+27.0+1.87%63,400
2026-02-241,406.01,454.01,395.01,446.0+46.0+3.29%85,500
2026-02-201,404.01,410.01,382.01,400.0-9.0-0.64%41,500
2026-02-191,426.01,433.01,407.01,409.0-5.0-0.35%81,100
2026-02-181,398.01,433.01,393.01,414.0+24.0+1.73%80,800
2026-02-171,370.01,405.01,355.01,390.0+10.0+0.72%85,100
2026-02-161,334.01,383.01,313.01,380.0+71.0+5.42%138,400
2026-02-131,340.01,340.01,306.01,309.0-31.0-2.31%87,400
2026-02-121,301.01,346.01,300.01,340.0+47.0+3.63%82,300
2026-02-101,282.01,301.01,282.01,293.0+15.0+1.17%55,400
2026-02-091,294.01,297.01,273.01,278.0-2.0-0.16%52,300
2026-02-061,280.01,280.01,256.01,280.0+1.0+0.08%47,900
2026-02-051,254.01,279.01,250.01,279.0+30.0+2.40%53,400
2026-02-041,247.01,259.01,238.01,249.0+4.0+0.32%27,800
2026-02-031,250.01,250.01,237.01,245.0+6.0+0.48%51,000
2026-02-021,265.01,279.01,233.01,239.0-20.0-1.59%53,600
2026-01-301,247.01,262.01,233.01,259.0+12.0+0.96%43,300
2026-01-291,260.01,260.01,231.01,247.0-10.0-0.80%64,600
2026-01-281,300.01,300.01,253.01,257.0-43.0-3.31%67,500
2026-01-271,285.01,300.01,269.01,300.0+6.0+0.46%30,000
2026-01-261,309.01,309.01,278.01,294.0-7.0-0.54%62,600
2026-01-231,294.01,310.01,285.01,301.0+13.0+1.01%65,800
2026-01-221,272.01,288.01,270.01,288.0+27.0+2.14%69,200
2026-01-211,261.01,270.01,250.01,261.0-16.0-1.25%55,500
2026-01-201,256.01,278.01,244.01,277.0+22.0+1.75%66,300
2026-01-191,281.01,281.01,241.01,255.0-32.0-2.49%131,700
2026-01-161,280.01,287.01,273.01,287.0+8.0+0.63%50,500
2026-01-151,261.01,279.01,254.01,279.0+19.0+1.51%75,600
2026-01-141,250.01,273.01,250.01,260.0+14.0+1.12%71,700
2026-01-131,257.01,265.01,242.01,246.0-5.0-0.40%75,800
2026-01-091,242.01,254.01,238.01,251.0+11.0+0.89%27,800
2026-01-081,257.01,259.01,239.01,240.0-16.0-1.27%32,700
2026-01-071,237.01,266.01,227.01,256.0+20.0+1.62%55,200
2026-01-061,229.01,238.01,223.01,236.0+7.0+0.57%37,600
2026-01-051,245.01,254.01,225.01,229.0-11.0-0.89%45,300
2025-12-301,239.01,255.01,236.01,240.0+3.0+0.24%29,400
2025-12-291,273.01,273.01,236.01,237.0-21.0-1.67%43,100
2025-12-261,251.01,269.01,242.01,258.0+9.0+0.72%41,500
2025-12-251,260.01,260.01,242.01,249.0-7.0-0.56%39,900
2025-12-241,275.01,280.01,247.01,256.0-9.0-0.71%43,000
2025-12-231,254.01,269.01,245.01,265.0+10.0+0.80%48,200
2025-12-221,238.01,265.01,227.01,255.0+19.0+1.54%86,100
2025-12-191,236.01,237.01,213.01,236.0+8.0+0.65%53,700
2025-12-181,209.01,232.01,197.01,228.0+24.0+1.99%83,200
2025-12-171,193.01,208.01,185.01,204.0+6.0+0.50%66,200
2025-12-161,200.01,209.01,190.01,198.0+4.0+0.34%62,400
2025-12-151,155.01,198.01,149.01,194.0+37.0+3.20%61,600
2025-12-121,115.01,158.01,115.01,157.0+51.0+4.61%133,400
2025-12-111,109.01,109.01,082.01,106.0-1.0-0.09%39,900
2025-12-101,120.01,120.01,100.01,107.0-3.0-0.27%32,300
2025-12-091,136.01,140.01,103.01,110.0-19.0-1.68%61,000
2025-12-081,121.01,134.01,121.01,129.0+11.0+0.98%32,300
2025-12-051,142.01,142.01,108.01,118.0-21.0-1.84%45,500
2025-12-041,155.01,158.01,134.01,139.0-22.0-1.89%51,200
2025-12-031,140.01,162.01,126.01,161.0+31.0+2.74%58,700
2025-12-021,149.01,158.01,130.01,130.0-23.0-1.99%40,700
2025-12-011,200.01,200.01,149.01,153.0-43.0-3.60%59,500
2025-11-281,184.01,204.01,175.01,196.0+15.0+1.27%38,000
2025-11-271,189.01,195.01,181.01,181.00.00.00%38,200
2025-11-261,163.01,182.01,154.01,181.0+21.0+1.81%59,100
2025-11-251,150.01,160.01,138.01,160.0+19.0+1.67%55,400
2025-11-211,110.01,141.01,110.01,141.0+15.0+1.33%35,200
2025-11-201,110.01,135.01,100.01,126.0+38.0+3.49%57,000
2025-11-191,104.01,118.01,080.01,088.0-24.0-2.16%68,000
2025-11-181,131.01,134.01,109.01,112.0-27.0-2.37%58,200
2025-11-171,131.01,157.01,122.01,139.0-1.0-0.09%98,000
2025-11-141,119.01,140.01,102.01,140.0+15.0+1.33%74,800
2025-11-131,150.01,169.01,110.01,125.0+33.0+3.02%274,100
2025-11-121,084.01,108.01,084.01,092.0+2.0+0.18%77,900
2025-11-111,097.01,100.01,078.01,090.0-7.0-0.64%52,700
2025-11-101,074.01,106.01,070.01,097.0+32.0+3.00%102,800
2025-11-071,069.01,080.01,060.01,065.0-15.0-1.39%76,200
2025-11-061,050.01,125.01,049.01,080.0+83.0+8.32%498,400
2025-11-05984.0997.0978.0997.0+5.0+0.50%41,100
2025-11-041,000.01,005.0987.0992.0+1.0+0.10%37,700
2025-10-31996.0996.0985.0991.0+7.0+0.71%26,700
2025-10-30980.0988.0971.0984.0+6.0+0.61%39,400
2025-10-291,013.01,015.0977.0978.0-33.0-3.26%54,800
2025-10-281,028.01,030.01,011.01,011.0-16.0-1.56%46,400
2025-10-271,018.01,029.01,014.01,027.0+14.0+1.38%79,800
2025-10-241,011.01,014.01,004.01,013.0+7.0+0.70%21,400
2025-10-231,003.01,014.0998.01,006.00.00.00%27,000
2025-10-22985.01,006.0983.01,006.0+20.0+2.03%46,200
2025-10-21988.0994.0983.0986.0+1.0+0.10%26,900
2025-10-20979.0992.0978.0985.0+11.0+1.13%27,100
2025-10-17969.0981.0964.0974.0+1.0+0.10%53,900
2025-10-16976.0984.0973.0973.0-2.0-0.21%37,000
2025-10-15975.0989.0974.0975.0+2.0+0.21%61,800
2025-10-141,011.01,021.0966.0973.0-57.0-5.53%158,200
2025-10-101,032.01,038.01,028.01,030.0-8.0-0.77%60,800
2025-10-091,035.01,040.01,025.01,038.0+9.0+0.87%67,900
2025-10-081,017.01,029.01,017.01,029.0+12.0+1.18%85,600
2025-10-071,015.01,020.01,011.01,017.0+2.0+0.20%52,000
2025-10-061,020.01,021.01,009.01,015.0+9.0+0.89%85,600
2025-10-03996.01,006.0995.01,006.0+10.0+1.00%23,600
2025-10-021,002.01,012.0996.0996.0-2.0-0.20%45,800
2025-10-011,017.01,017.0997.0998.0-19.0-1.87%125,600
2025-09-301,022.01,028.01,003.01,017.0-13.0-1.26%86,500
2025-09-291,031.01,031.01,018.01,030.0+1.0+0.10%58,100
2025-09-261,016.01,039.01,016.01,029.0+12.0+1.18%191,700
2025-09-251,023.01,023.01,008.01,017.0-6.0-0.59%84,200
2025-09-241,015.01,029.01,012.01,023.0+11.0+1.09%199,300
2025-09-221,001.01,013.01,000.01,012.0+10.0+1.00%100,500
2025-09-191,008.01,008.0986.01,002.0-6.0-0.60%145,600
2025-09-181,003.01,008.0991.01,008.0+1.0+0.10%112,000
2025-09-171,007.01,009.0996.01,007.00.00.00%95,800
2025-09-161,007.01,009.01,001.01,007.00.00.00%60,300
2025-09-12999.01,007.0997.01,007.0——119,200

直近120営業日分を表示