日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

理研ビタミン(4526)の株価時系列情報

理研ビタミン(4526)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,555 2,562 2,496 2,509 91,100
2024/03/27 2,577 2,620 2,577 2,599 133,400
2024/03/26 2,589 2,609 2,589 2,598 60,900
2024/03/25 2,584 2,616 2,575 2,578 90,700
2024/03/22 2,560 2,579 2,542 2,569 75,700
2024/03/21 2,576 2,592 2,555 2,562 75,400
2024/03/19 2,565 2,585 2,557 2,584 63,100
2024/03/18 2,613 2,626 2,562 2,562 83,700
2024/03/15 2,565 2,620 2,560 2,617 61,300
2024/03/14 2,538 2,564 2,526 2,564 51,300
2024/03/13 2,550 2,560 2,496 2,519 59,200
2024/03/12 2,540 2,555 2,515 2,549 55,300
2024/03/11 2,518 2,559 2,501 2,526 87,800
2024/03/08 2,486 2,540 2,483 2,528 76,600
2024/03/07 2,530 2,530 2,490 2,495 54,600
2024/03/06 2,490 2,525 2,479 2,524 65,300
2024/03/05 2,458 2,500 2,438 2,491 56,400
2024/03/04 2,513 2,515 2,461 2,472 89,500
2024/03/01 2,534 2,566 2,502 2,531 83,600
2024/02/29 2,575 2,590 2,531 2,533 153,600
2024/02/28 2,499 2,579 2,493 2,571 95,300
2024/02/27 2,455 2,497 2,449 2,490 47,300
2024/02/26 2,445 2,474 2,445 2,464 48,200
2024/02/22 2,410 2,439 2,404 2,439 41,100
2024/02/21 2,388 2,414 2,380 2,407 52,700
2024/02/20 2,424 2,432 2,388 2,388 49,200
2024/02/19 2,427 2,432 2,401 2,430 44,800
2024/02/16 2,374 2,426 2,363 2,422 70,300
2024/02/15 2,354 2,368 2,337 2,365 83,100
2024/02/14 2,360 2,380 2,318 2,360 105,900
2024/02/13 2,396 2,420 2,363 2,368 232,000
2024/02/09 2,299 2,320 2,285 2,293 81,700
2024/02/08 2,318 2,320 2,278 2,314 59,900
2024/02/07 2,327 2,327 2,307 2,322 43,400
2024/02/06 2,350 2,352 2,331 2,331 45,300
2024/02/05 2,340 2,355 2,330 2,346 53,400
2024/02/02 2,331 2,337 2,310 2,329 41,900
2024/02/01 2,303 2,337 2,301 2,330 54,300
2024/01/31 2,289 2,320 2,287 2,320 40,500
2024/01/30 2,305 2,308 2,291 2,291 32,000
2024/01/29 2,287 2,308 2,287 2,305 31,800
2024/01/26 2,290 2,292 2,279 2,279 44,900
2024/01/25 2,281 2,306 2,280 2,290 45,800
2024/01/24 2,304 2,310 2,290 2,290 26,200
2024/01/23 2,302 2,312 2,295 2,302 35,400
2024/01/22 2,285 2,304 2,285 2,304 44,300
2024/01/19 2,289 2,289 2,272 2,278 23,100
2024/01/18 2,285 2,299 2,281 2,290 26,300
2024/01/17 2,308 2,315 2,281 2,283 35,000
2024/01/16 2,341 2,341 2,291 2,295 36,100
2024/01/15 2,310 2,343 2,310 2,341 38,800
2024/01/12 2,300 2,315 2,293 2,309 44,300
2024/01/11 2,297 2,308 2,287 2,300 37,300
2024/01/10 2,295 2,303 2,284 2,293 28,500
2024/01/09 2,290 2,300 2,275 2,295 35,800
2024/01/05 2,284 2,294 2,269 2,278 27,400
2024/01/04 2,240 2,268 2,233 2,268 28,200
2023/12/29 2,239 2,248 2,224 2,235 20,300
2023/12/28 2,233 2,243 2,222 2,230 15,400
2023/12/27 2,232 2,235 2,215 2,235 25,300
2023/12/26 2,272 2,272 2,211 2,222 37,900
2023/12/25 2,260 2,278 2,244 2,275 84,500
2023/12/22 2,224 2,241 2,215 2,241 70,900
2023/12/21 2,188 2,216 2,186 2,211 32,600
2023/12/20 2,186 2,204 2,179 2,196 38,900
2023/12/19 2,194 2,194 2,172 2,183 22,400
2023/12/18 2,172 2,190 2,155 2,181 29,400
2023/12/15 2,250 2,250 2,171 2,184 53,300
2023/12/14 2,287 2,288 2,227 2,239 35,200
2023/12/13 2,310 2,310 2,281 2,288 27,800
2023/12/12 2,299 2,310 2,295 2,299 15,200
2023/12/11 2,291 2,298 2,262 2,297 31,500
2023/12/08 2,297 2,309 2,264 2,274 41,300
2023/12/07 2,306 2,320 2,293 2,297 37,300
2023/12/06 2,278 2,316 2,277 2,307 37,800
2023/12/05 2,273 2,299 2,273 2,278 30,300
2023/12/04 2,296 2,296 2,278 2,282 18,400
2023/12/01 2,287 2,330 2,287 2,301 36,300
2023/11/30 2,250 2,259 2,230 2,253 32,700
2023/11/29 2,300 2,300 2,254 2,258 31,800
2023/11/28 2,322 2,332 2,313 2,314 25,300
2023/11/27 2,362 2,376 2,331 2,340 44,200
2023/11/24 2,360 2,360 2,325 2,350 28,200
2023/11/22 2,323 2,365 2,320 2,357 70,400
2023/11/21 2,299 2,322 2,282 2,318 36,400
2023/11/20 2,315 2,322 2,292 2,293 55,500
2023/11/17 2,286 2,316 2,270 2,316 55,800
2023/11/16 2,293 2,302 2,281 2,286 43,000
2023/11/15 2,289 2,306 2,266 2,302 68,700
2023/11/14 2,287 2,299 2,250 2,294 85,200
2023/11/13 2,282 2,302 2,260 2,280 104,600
2023/11/10 2,225 2,259 2,224 2,259 56,700
2023/11/09 2,224 2,238 2,206 2,225 28,400
2023/11/08 2,261 2,261 2,222 2,238 56,600
2023/11/07 2,280 2,296 2,258 2,261 23,400
2023/11/06 2,290 2,292 2,262 2,278 47,900
2023/11/02 2,288 2,288 2,250 2,258 23,700
2023/11/01 2,255 2,270 2,248 2,257 39,400
2023/10/31 2,186 2,250 2,186 2,250 45,100
2023/10/30 2,210 2,213 2,184 2,193 36,600
2023/10/27 2,205 2,231 2,198 2,227 46,700
2023/10/26 2,198 2,206 2,173 2,187 45,100
2023/10/25 2,172 2,197 2,159 2,175 55,500
2023/10/24 2,171 2,180 2,133 2,171 47,100
2023/10/23 2,186 2,189 2,171 2,171 45,400
2023/10/20 2,187 2,200 2,179 2,190 26,300
2023/10/19 2,160 2,198 2,159 2,185 30,100
2023/10/18 2,166 2,168 2,138 2,163 30,600
2023/10/17 2,154 2,174 2,142 2,156 26,400
2023/10/16 2,170 2,175 2,140 2,150 25,000
2023/10/13 2,152 2,177 2,152 2,161 24,700
2023/10/12 2,208 2,208 2,180 2,181 22,500
2023/10/11 2,223 2,223 2,192 2,197 47,700
2023/10/10 2,258 2,260 2,229 2,249 47,700
2023/10/06 2,186 2,239 2,186 2,223 44,200
2023/10/05 2,148 2,177 2,148 2,176 30,400
2023/10/04 2,152 2,157 2,121 2,123 52,500
2023/10/03 2,194 2,199 2,168 2,168 50,300
2023/10/02 2,240 2,257 2,217 2,217 55,000
2023/09/29 2,258 2,262 2,209 2,217 42,200
2023/09/28 2,311 2,314 2,236 2,259 80,600
2023/09/27 2,295 2,340 2,286 2,340 214,400
2023/09/26 2,308 2,327 2,297 2,318 131,300
2023/09/25 2,293 2,325 2,288 2,316 137,600
2023/09/22 2,300 2,307 2,289 2,294 103,100
2023/09/21 2,294 2,317 2,294 2,301 65,600
2023/09/20 2,330 2,330 2,293 2,294 70,300
2023/09/19 2,308 2,329 2,308 2,328 66,300
2023/09/15 2,338 2,338 2,309 2,310 60,700
2023/09/14 2,284 2,322 2,281 2,314 49,900
2023/09/13 2,282 2,293 2,272 2,285 51,700
2023/09/12 2,305 2,319 2,289 2,293 44,200
2023/09/11 2,330 2,348 2,301 2,310 43,000
2023/09/08 2,340 2,361 2,310 2,312 96,300
2023/09/07 2,341 2,378 2,341 2,374 65,400
2023/09/06 2,340 2,367 2,338 2,356 51,300
2023/09/05 2,315 2,339 2,313 2,339 44,200
2023/09/04 2,307 2,323 2,303 2,320 39,100
2023/09/01 2,296 2,311 2,270 2,307 64,300
2023/08/31 2,292 2,323 2,292 2,311 52,100
2023/08/30 2,279 2,300 2,267 2,292 46,500
2023/08/29 2,296 2,299 2,276 2,279 52,500
2023/08/28 2,330 2,347 2,292 2,307 37,200
2023/08/25 2,296 2,326 2,287 2,309 75,600
2023/08/24 2,323 2,358 2,323 2,342 54,500
2023/08/23 2,335 2,370 2,335 2,358 72,200
2023/08/22 2,326 2,331 2,289 2,331 55,700
2023/08/21 2,289 2,349 2,289 2,325 66,300
2023/08/18 2,265 2,310 2,256 2,285 66,100
2023/08/17 2,290 2,293 2,243 2,276 61,400
2023/08/16 2,245 2,292 2,200 2,276 143,400
2023/08/15 2,251 2,270 2,228 2,262 162,900
2023/08/14 2,153 2,199 2,136 2,196 258,800
2023/08/10 2,059 2,073 2,053 2,061 66,900
2023/08/09 2,055 2,063 2,039 2,059 51,400
2023/08/08 2,065 2,069 2,052 2,061 37,500
2023/08/07 2,030 2,049 2,026 2,045 50,500
2023/08/04 2,030 2,040 2,027 2,040 33,500
2023/08/03 2,060 2,063 2,033 2,042 42,200
2023/08/02 2,078 2,080 2,059 2,069 36,300
2023/08/01 2,076 2,084 2,070 2,082 33,300
2023/07/31 2,065 2,086 2,063 2,076 51,600
2023/07/28 2,037 2,046 2,028 2,044 59,900
2023/07/27 2,048 2,048 2,031 2,047 31,300
2023/07/26 2,053 2,053 2,042 2,048 20,100
2023/07/25 2,053 2,055 2,040 2,045 45,100
2023/07/24 2,067 2,072 2,057 2,063 36,900
2023/07/21 2,048 2,059 2,040 2,053 63,200
2023/07/20 2,045 2,063 2,043 2,053 45,600
2023/07/19 2,030 2,045 2,024 2,040 37,500
2023/07/18 2,008 2,023 2,002 2,020 39,500
2023/07/14 2,025 2,027 2,004 2,009 37,500
2023/07/13 2,013 2,025 2,010 2,011 22,300
2023/07/12 2,016 2,028 2,007 2,013 27,200
2023/07/11 2,028 2,038 2,006 2,015 26,200
2023/07/10 2,036 2,047 2,024 2,027 37,700
2023/07/07 2,018 2,034 1,998 2,018 60,400
2023/07/06 2,058 2,059 2,029 2,034 48,100
2023/07/05 2,084 2,084 2,057 2,071 46,600
2023/07/04 2,119 2,122 2,094 2,095 49,900
2023/07/03 2,141 2,164 2,141 2,143 20,400
2023/06/30 2,147 2,158 2,120 2,137 39,000
2023/06/29 2,161 2,177 2,145 2,153 22,900
2023/06/28 2,134 2,176 2,134 2,171 34,800
2023/06/27 2,162 2,162 2,128 2,130 24,900
2023/06/26 2,135 2,180 2,105 2,156 100,700
2023/06/23 2,129 2,140 2,103 2,117 67,600
2023/06/22 2,125 2,139 2,113 2,119 38,900
2023/06/21 2,100 2,139 2,100 2,121 42,500
2023/06/20 2,114 2,114 2,082 2,100 20,100
2023/06/19 2,110 2,125 2,103 2,114 27,700
2023/06/16 2,103 2,103 2,073 2,095 81,400
2023/06/15 2,112 2,123 2,104 2,107 28,100
2023/06/14 2,118 2,124 2,097 2,103 58,200
2023/06/13 2,115 2,129 2,113 2,119 30,700
2023/06/12 2,097 2,121 2,097 2,111 37,700
2023/06/09 2,065 2,090 2,059 2,090 57,600
2023/06/08 2,059 2,072 2,050 2,059 32,700
2023/06/07 2,071 2,072 2,050 2,050 45,600
2023/06/06 2,041 2,072 2,034 2,071 53,800

このページの先頭へ