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
2026/10/30 3,370 3,445 3,360 3,435 120,100
2026/10/29 3,295 3,370 3,295 3,370 676,400
2026/10/28 3,350 3,350 3,270 3,290 96,000
2026/10/27 3,395 3,400 3,355 3,380 99,800
2026/10/26 3,310 3,410 3,300 3,400 165,500
2026/10/23 3,260 3,300 3,245 3,285 129,300
2026/10/22 3,230 3,245 3,205 3,235 63,500
2026/10/21 3,235 3,235 3,195 3,210 46,500
2026/10/20 3,205 3,230 3,190 3,200 33,700
2026/10/19 3,210 3,240 3,200 3,205 51,900
2026/10/16 3,185 3,205 3,165 3,190 43,300
2026/10/15 3,145 3,170 3,120 3,165 107,200
2026/10/14 3,145 3,155 3,105 3,120 47,600
2026/10/13 3,145 3,170 3,140 3,145 50,000
2026/10/09 3,115 3,145 3,095 3,135 60,200
2026/10/08 3,130 3,130 3,080 3,090 53,200
2026/10/07 3,075 3,130 3,070 3,115 47,900
2026/10/06 3,110 3,110 3,065 3,085 54,500
2026/10/05 3,075 3,100 3,050 3,085 61,800
2026/10/02 3,085 3,095 3,055 3,075 55,400
2026/10/01 3,135 3,140 3,090 3,105 70,900
2026/09/30 3,160 3,170 3,130 3,145 97,200
2026/09/29 3,255 3,255 3,150 3,160 219,800
2026/09/28 3,355 3,360 3,315 3,320 316,700
2026/09/25 3,335 3,355 3,315 3,340 138,200
2026/09/24 3,375 3,375 3,310 3,320 187,100
2026/09/18 3,350 3,395 3,325 3,375 156,800
2026/09/17 3,325 3,370 3,320 3,350 112,800
2026/09/16 3,320 3,335 3,315 3,315 78,000
2026/09/15 3,335 3,335 3,305 3,315 70,500
2026/09/14 3,315 3,335 3,290 3,315 91,300
2026/09/11 3,250 3,315 3,250 3,310 78,700
2026/09/10 3,270 3,295 3,255 3,285 66,700
2026/09/09 3,270 3,285 3,255 3,270 71,100
2026/09/08 3,250 3,285 3,240 3,270 71,300
2026/09/07 3,275 3,280 3,240 3,265 109,800
2026/09/04 3,325 3,325 3,250 3,270 165,700
2026/09/03 3,350 3,360 3,315 3,345 85,100
2026/09/02 3,380 3,380 3,330 3,355 57,700
2026/09/01 3,395 3,395 3,360 3,395 73,200
2026/08/31 3,430 3,445 3,405 3,415 59,500
2026/08/28 3,450 3,455 3,415 3,430 51,400
2026/08/27 3,440 3,470 3,420 3,435 58,200
2026/08/26 3,350 3,465 3,340 3,435 76,800
2026/08/25 3,345 3,365 3,330 3,340 36,900
2026/08/24 3,350 3,370 3,325 3,330 40,600
2026/08/21 3,330 3,350 3,315 3,340 48,900
2026/08/20 3,285 3,325 3,280 3,320 61,400
2026/08/19 3,275 3,290 3,255 3,280 32,100
2026/08/18 3,250 3,285 3,225 3,275 43,400
2026/08/17 3,295 3,295 3,250 3,250 42,400
2026/08/14 3,265 3,285 3,250 3,280 52,600
2026/08/13 3,230 3,265 3,220 3,265 49,000
2026/08/12 3,225 3,255 3,205 3,215 44,500
2026/08/10 3,165 3,235 3,155 3,215 66,700
2026/08/07 3,130 3,180 3,115 3,155 57,600
2026/08/06 3,070 3,135 3,070 3,130 63,600
2026/08/05 3,085 3,085 3,050 3,055 58,700
2026/08/04 3,160 3,190 3,080 3,095 57,900
2026/08/03 3,170 3,180 3,120 3,160 74,200
2026/07/31 3,260 3,260 3,195 3,210 59,000
2026/07/30 3,280 3,285 3,240 3,260 63,000
2026/07/29 3,220 3,295 3,220 3,280 102,200
2026/07/28 3,190 3,210 3,175 3,200 71,600
2026/07/27 3,150 3,185 3,125 3,175 76,200
2026/07/24 3,095 3,125 3,075 3,120 48,700
2026/07/23 3,135 3,140 3,095 3,115 91,300
2026/07/22 3,155 3,165 3,125 3,165 70,300
2026/07/21 3,180 3,205 3,135 3,155 82,400
2026/07/17 3,155 3,175 3,130 3,155 51,900
2026/07/16 3,160 3,170 3,135 3,145 46,800
2026/07/15 3,155 3,155 3,120 3,155 54,700
2026/07/14 3,150 3,170 3,125 3,155 47,800
2026/07/13 3,115 3,155 3,115 3,125 54,300
2026/07/10 3,145 3,145 3,100 3,135 62,400
2026/07/09 3,125 3,150 3,115 3,140 58,100
2026/07/08 3,165 3,175 3,140 3,145 51,600
2026/07/07 3,120 3,170 3,095 3,165 78,300
2026/07/06 3,095 3,120 3,090 3,115 47,400
2026/07/03 3,100 3,125 3,085 3,095 58,300
2026/07/02 3,055 3,100 3,055 3,095 42,100
2026/07/01 3,060 3,060 3,025 3,040 48,600
2026/06/30 3,100 3,105 3,050 3,060 47,700
2026/06/29 3,100 3,105 3,055 3,090 77,800
2026/06/26 3,085 3,105 3,055 3,080 56,700
2026/06/25 3,055 3,095 3,055 3,075 140,200
2026/06/24 3,020 3,055 3,000 3,050 80,500
2026/06/23 2,997 3,040 2,997 3,005 115,100
2026/06/22 2,989 3,005 2,970 3,000 67,100
2026/06/19 2,988 3,000 2,960 2,988 118,900
2026/06/18 2,945 3,005 2,933 2,998 77,600
2026/06/17 3,010 3,035 2,945 2,951 65,700
2026/06/16 2,992 3,025 2,956 3,005 79,400
2026/06/15 3,000 3,020 2,979 2,992 75,100
2026/06/12 2,991 3,035 2,965 2,995 96,200
2026/06/11 2,974 2,996 2,958 2,991 82,200
2026/06/10 2,958 3,010 2,958 2,986 82,400
2026/06/09 2,921 2,960 2,921 2,957 96,600
2026/06/08 2,913 2,944 2,893 2,921 88,300
2026/06/05 2,871 2,920 2,858 2,913 95,700
2026/06/04 2,862 2,871 2,837 2,847 99,300
2026/06/03 2,822 2,875 2,801 2,871 133,500
2026/06/02 2,802 2,839 2,773 2,822 92,800
2026/06/01 2,816 2,832 2,793 2,832 124,300
2026/05/29 2,771 2,806 2,759 2,806 601,200
2026/05/28 2,770 2,777 2,754 2,773 64,700
2026/05/27 2,740 2,765 2,727 2,765 72,300
2026/05/26 2,776 2,778 2,744 2,755 54,900
2026/05/25 2,802 2,803 2,752 2,754 80,400
2026/05/22 2,770 2,804 2,741 2,803 101,300
2026/05/21 2,796 2,814 2,783 2,783 116,500
2026/05/20 2,786 2,797 2,758 2,785 73,500
2026/05/19 2,783 2,793 2,768 2,791 84,700
2026/05/18 2,800 2,807 2,759 2,776 114,400
2026/05/15 2,781 2,825 2,770 2,825 78,300
2026/05/14 2,850 2,851 2,737 2,782 163,100
2026/05/13 2,703 2,709 2,662 2,665 142,300
2026/05/12 2,730 2,747 2,706 2,717 45,300
2026/05/11 2,700 2,741 2,695 2,730 59,900
2026/05/08 2,740 2,745 2,690 2,699 117,100
2026/05/07 2,775 2,779 2,750 2,750 45,700
2026/05/01 2,775 2,779 2,745 2,770 44,900
2026/04/30 2,752 2,787 2,742 2,769 85,600
2026/04/28 2,753 2,762 2,741 2,752 61,000
2026/04/27 2,739 2,771 2,730 2,756 76,300
2026/04/24 2,743 2,756 2,714 2,740 67,900
2026/04/23 2,751 2,751 2,731 2,739 78,900
2026/04/22 2,823 2,826 2,755 2,755 95,800
2026/04/21 2,860 2,871 2,822 2,822 53,700
2026/04/20 2,891 2,893 2,847 2,860 52,500
2026/04/17 2,875 2,893 2,864 2,864 39,300
2026/04/16 2,934 2,935 2,875 2,875 51,900
2026/04/15 2,907 2,925 2,907 2,924 39,100
2026/04/14 2,944 2,944 2,892 2,903 61,000
2026/04/13 2,924 2,950 2,914 2,931 56,400
2026/04/10 2,963 2,965 2,917 2,925 49,100
2026/04/09 2,965 2,985 2,943 2,943 54,800
2026/04/08 2,990 2,992 2,953 2,960 64,400
2026/04/07 2,960 2,985 2,952 2,968 38,000
2026/04/06 2,943 2,960 2,938 2,951 49,800
2026/04/03 2,943 2,953 2,927 2,943 53,600
2026/03/27 2,919 2,943 2,916 2,924 175,000
2026/03/26 2,910 2,912 2,888 2,912 111,600
2026/03/25 2,910 2,915 2,895 2,901 93,700
2026/03/24 2,867 2,884 2,850 2,884 70,300
2026/03/23 2,860 2,869 2,804 2,819 172,600
2026/03/19 2,895 2,900 2,875 2,875 145,100
2026/03/18 2,871 2,918 2,871 2,918 60,100
2026/03/17 2,892 2,894 2,866 2,866 70,700
2026/03/16 2,883 2,893 2,860 2,860 91,200
2026/03/13 2,890 2,902 2,878 2,881 115,800
2026/03/12 2,950 2,950 2,890 2,899 150,100
2026/03/11 2,991 2,993 2,951 2,951 77,700
2026/03/10 2,968 2,997 2,953 2,970 70,600
2026/03/09 2,952 2,956 2,911 2,937 130,100
2026/03/06 2,989 2,996 2,944 2,996 92,700
2026/03/05 3,025 3,035 2,981 2,999 71,500
2026/03/04 3,025 3,025 2,931 2,958 168,200
2026/03/03 3,070 3,070 3,040 3,055 63,100
2026/03/02 3,075 3,095 3,055 3,085 58,000
2026/02/27 3,040 3,100 3,040 3,100 78,300
2026/02/26 3,045 3,055 3,020 3,030 60,100
2026/02/25 3,040 3,055 3,025 3,040 57,700
2026/02/24 3,025 3,055 3,005 3,035 71,500
2026/02/20 3,070 3,070 3,000 3,000 119,000
2026/02/19 3,085 3,090 3,055 3,090 55,100
2026/02/18 3,090 3,095 3,065 3,085 40,100
2026/02/17 3,100 3,105 3,065 3,065 51,400
2026/02/16 3,065 3,110 3,060 3,095 71,400
2026/02/13 3,100 3,100 3,040 3,060 166,300
2026/02/12 3,255 3,285 3,250 3,275 49,000
2026/02/10 3,255 3,270 3,240 3,255 49,000
2026/02/09 3,260 3,275 3,225 3,260 47,200
2026/02/06 3,230 3,240 3,195 3,205 37,500
2026/02/05 3,200 3,230 3,195 3,210 76,900
2026/02/04 3,160 3,200 3,160 3,190 40,900
2026/02/03 3,165 3,185 3,150 3,160 42,500
2026/02/02 3,135 3,180 3,135 3,165 67,700
2026/01/30 3,095 3,120 3,085 3,105 39,900
2026/01/29 3,095 3,095 3,065 3,085 51,100
2026/01/28 3,100 3,100 3,065 3,095 59,100
2026/01/27 3,100 3,125 3,095 3,115 30,200
2026/01/26 3,120 3,120 3,080 3,100 62,500
2026/01/23 3,120 3,130 3,100 3,130 36,700
2026/01/22 3,085 3,115 3,070 3,105 31,700
2026/01/21 3,100 3,100 3,050 3,075 55,000
2026/01/20 3,130 3,135 3,110 3,125 40,400
2026/01/19 3,055 3,135 3,055 3,125 63,800
2026/01/16 3,035 3,045 3,015 3,045 26,700
2026/01/15 3,045 3,080 3,040 3,045 55,100
2026/01/14 3,020 3,050 3,015 3,045 40,300
2026/01/13 3,000 3,040 2,992 3,010 84,600
2026/01/09 3,005 3,020 2,983 2,990 42,100
2026/01/08 3,005 3,015 2,989 2,989 42,300
2026/01/07 3,000 3,010 2,985 3,005 35,800
2026/01/06 2,990 3,010 2,979 3,005 56,500
2026/01/05 2,973 2,985 2,962 2,974 45,600
2025/12/30 2,981 2,984 2,962 2,967 28,600
2025/12/29 2,992 2,997 2,962 2,980 49,700
2025/12/26 2,990 2,997 2,967 2,982 37,900

このページの先頭へ