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
2025/08/15 2,910 2,915 2,877 2,904 42,100
2025/08/14 2,909 2,917 2,894 2,901 63,400
2025/08/13 2,927 2,930 2,883 2,926 65,200
2025/08/12 2,892 2,940 2,851 2,927 97,100
2025/08/08 2,922 2,928 2,900 2,917 45,700
2025/08/07 2,915 2,937 2,906 2,922 43,200
2025/08/06 2,885 2,912 2,878 2,907 49,700
2025/08/05 2,877 2,892 2,863 2,879 42,800
2025/08/04 2,880 2,904 2,860 2,870 62,200
2025/08/01 2,888 2,911 2,886 2,907 52,200
2025/07/31 2,872 2,887 2,866 2,883 55,800
2025/07/30 2,848 2,862 2,829 2,855 46,500
2025/07/29 2,836 2,840 2,822 2,836 33,700
2025/07/28 2,830 2,839 2,810 2,836 35,100
2025/07/25 2,800 2,832 2,794 2,823 47,700
2025/07/24 2,751 2,804 2,751 2,793 55,200
2025/07/23 2,774 2,775 2,719 2,734 108,200
2025/07/22 2,757 2,770 2,737 2,768 53,200
2025/07/18 2,749 2,768 2,745 2,757 35,500
2025/07/17 2,731 2,752 2,724 2,748 34,000
2025/07/16 2,729 2,752 2,725 2,743 37,600
2025/07/15 2,721 2,728 2,717 2,724 29,500
2025/07/14 2,740 2,755 2,716 2,721 34,900
2025/07/11 2,737 2,763 2,720 2,721 33,600
2025/07/10 2,748 2,748 2,707 2,715 64,100
2025/07/09 2,747 2,761 2,730 2,741 58,100
2025/07/08 2,754 2,756 2,723 2,747 42,900
2025/07/07 2,732 2,758 2,732 2,754 44,200
2025/07/04 2,723 2,746 2,720 2,731 28,800
2025/07/03 2,732 2,732 2,700 2,716 39,800
2025/07/02 2,717 2,742 2,715 2,735 36,100
2025/07/01 2,733 2,742 2,705 2,718 36,400
2025/06/30 2,734 2,748 2,722 2,733 41,800
2025/06/27 2,689 2,717 2,682 2,715 50,100
2025/06/26 2,721 2,751 2,682 2,697 58,800
2025/06/25 2,745 2,765 2,705 2,725 146,800
2025/06/24 2,667 2,732 2,664 2,730 67,400
2025/06/23 2,625 2,659 2,621 2,645 75,600
2025/06/20 2,627 2,642 2,626 2,634 107,300
2025/06/19 2,644 2,645 2,616 2,639 56,200
2025/06/18 2,645 2,650 2,626 2,638 62,600
2025/06/17 2,647 2,649 2,618 2,637 57,200
2025/06/16 2,642 2,646 2,621 2,643 52,100
2025/06/13 2,632 2,638 2,604 2,627 64,900
2025/06/12 2,627 2,635 2,611 2,627 54,900
2025/06/11 2,610 2,641 2,610 2,635 41,700
2025/06/10 2,590 2,633 2,590 2,619 67,900
2025/06/09 2,600 2,600 2,577 2,590 37,700
2025/06/06 2,600 2,613 2,589 2,600 36,700
2025/06/05 2,600 2,605 2,580 2,593 29,200
2025/06/04 2,595 2,617 2,581 2,612 50,600
2025/06/03 2,588 2,595 2,565 2,589 33,700
2025/06/02 2,544 2,585 2,543 2,582 50,900
2025/05/30 2,542 2,556 2,537 2,542 63,900
2025/05/29 2,539 2,555 2,536 2,549 29,700
2025/05/28 2,536 2,543 2,522 2,533 41,000
2025/05/27 2,530 2,546 2,521 2,534 26,900
2025/05/26 2,500 2,530 2,496 2,530 36,400
2025/05/23 2,498 2,523 2,495 2,508 44,100
2025/05/22 2,486 2,510 2,477 2,497 50,700
2025/05/21 2,560 2,560 2,488 2,500 73,200
2025/05/20 2,562 2,576 2,538 2,542 35,100
2025/05/19 2,565 2,580 2,560 2,576 39,300
2025/05/16 2,576 2,576 2,524 2,563 52,500
2025/05/15 2,619 2,622 2,558 2,576 68,400
2025/05/14 2,570 2,572 2,514 2,533 58,000
2025/05/13 2,565 2,607 2,552 2,572 38,400
2025/05/12 2,597 2,607 2,560 2,572 39,300
2025/05/09 2,594 2,615 2,592 2,597 37,800
2025/05/08 2,579 2,604 2,565 2,588 76,200
2025/05/07 2,580 2,596 2,561 2,579 46,500
2025/05/02 2,563 2,591 2,539 2,581 57,000
2025/05/01 2,541 2,599 2,533 2,563 107,300
2025/04/30 2,498 2,500 2,463 2,491 54,700
2025/04/28 2,455 2,496 2,448 2,477 201,200
2025/04/25 2,480 2,480 2,455 2,464 47,900
2025/04/24 2,528 2,533 2,488 2,499 40,900
2025/04/23 2,544 2,552 2,537 2,546 58,700
2025/04/22 2,522 2,547 2,517 2,536 37,800
2025/04/21 2,502 2,530 2,500 2,522 33,700
2025/04/18 2,461 2,500 2,453 2,500 45,000
2025/04/17 2,450 2,451 2,414 2,440 30,000
2025/04/16 2,446 2,457 2,435 2,450 20,800
2025/04/15 2,455 2,469 2,435 2,439 38,700
2025/04/14 2,450 2,455 2,434 2,449 36,200
2025/04/11 2,399 2,431 2,376 2,430 47,000
2025/04/10 2,425 2,449 2,402 2,449 55,200
2025/04/09 2,360 2,389 2,329 2,375 74,500
2025/04/08 2,319 2,380 2,301 2,372 76,200
2025/04/07 2,250 2,280 2,204 2,243 130,300
2025/04/04 2,350 2,365 2,306 2,334 88,200
2025/04/03 2,350 2,384 2,343 2,384 59,300
2025/04/02 2,441 2,441 2,395 2,407 45,400
2025/04/01 2,432 2,455 2,432 2,440 49,600
2025/03/31 2,415 2,427 2,381 2,419 63,000
2025/03/28 2,439 2,439 2,410 2,429 71,300
2025/03/27 2,460 2,486 2,456 2,486 179,800
2025/03/26 2,449 2,474 2,440 2,461 88,200
2025/03/25 2,436 2,461 2,434 2,461 69,700
2025/03/24 2,479 2,479 2,435 2,446 94,400
2025/03/21 2,455 2,472 2,452 2,472 64,600
2025/03/19 2,447 2,472 2,442 2,460 54,300
2025/03/18 2,423 2,458 2,423 2,446 67,400
2025/03/17 2,422 2,440 2,418 2,423 56,700
2025/03/14 2,398 2,421 2,398 2,411 56,500
2025/03/13 2,399 2,411 2,396 2,408 45,100
2025/03/12 2,389 2,418 2,389 2,411 46,000
2025/03/11 2,400 2,403 2,365 2,393 67,800
2025/03/10 2,423 2,435 2,410 2,418 49,900
2025/03/07 2,400 2,410 2,381 2,410 61,900
2025/03/06 2,390 2,408 2,390 2,401 50,100
2025/03/05 2,368 2,383 2,362 2,376 61,700
2025/03/04 2,380 2,380 2,357 2,368 49,300
2025/03/03 2,370 2,390 2,366 2,373 55,400
2025/02/28 2,372 2,380 2,346 2,349 60,500
2025/02/27 2,346 2,371 2,341 2,371 46,400
2025/02/26 2,351 2,363 2,337 2,344 54,500
2025/02/25 2,330 2,344 2,317 2,326 51,500
2025/02/21 2,330 2,335 2,314 2,330 55,800
2025/02/20 2,340 2,348 2,321 2,325 45,300
2025/02/19 2,362 2,370 2,345 2,345 35,700
2025/02/18 2,365 2,365 2,344 2,354 31,500
2025/02/17 2,378 2,397 2,357 2,359 63,100
2025/02/14 2,353 2,353 2,331 2,335 43,600
2025/02/13 2,331 2,362 2,330 2,353 40,900
2025/02/12 2,340 2,340 2,318 2,325 42,200
2025/02/10 2,346 2,346 2,332 2,339 19,200
2025/02/07 2,330 2,341 2,321 2,330 31,700
2025/02/06 2,348 2,356 2,332 2,334 27,400
2025/02/05 2,319 2,343 2,316 2,339 30,100
2025/02/04 2,334 2,339 2,316 2,321 33,100
2025/02/03 2,360 2,360 2,325 2,328 70,000
2025/01/31 2,379 2,379 2,357 2,360 33,500
2025/01/30 2,358 2,373 2,346 2,373 43,000
2025/01/29 2,356 2,365 2,352 2,354 39,800
2025/01/28 2,346 2,370 2,340 2,356 36,200
2025/01/27 2,345 2,351 2,340 2,348 47,500
2025/01/24 2,311 2,349 2,311 2,335 36,500
2025/01/23 2,320 2,320 2,306 2,311 45,300
2025/01/22 2,326 2,329 2,312 2,325 36,100
2025/01/21 2,330 2,330 2,321 2,323 18,500
2025/01/20 2,327 2,335 2,323 2,326 29,900
2025/01/17 2,346 2,359 2,318 2,326 32,200
2025/01/16 2,353 2,360 2,338 2,343 38,000
2025/01/15 2,343 2,359 2,338 2,355 24,600
2025/01/14 2,375 2,375 2,325 2,326 62,100
2025/01/10 2,401 2,401 2,367 2,379 57,200
2025/01/09 2,405 2,412 2,392 2,402 32,300
2025/01/08 2,434 2,434 2,395 2,404 73,900
2025/01/07 2,469 2,478 2,431 2,434 39,400
2025/01/06 2,472 2,474 2,440 2,448 56,100
2024/12/30 2,468 2,470 2,449 2,453 26,400
2024/12/27 2,430 2,460 2,425 2,454 40,400
2024/12/26 2,409 2,420 2,400 2,420 46,300
2024/12/25 2,386 2,409 2,375 2,409 111,800
2024/12/24 2,417 2,431 2,410 2,425 49,000
2024/12/23 2,410 2,419 2,377 2,417 131,500
2024/12/20 2,421 2,436 2,403 2,407 70,600
2024/12/19 2,432 2,440 2,408 2,409 78,500
2024/12/18 2,424 2,440 2,419 2,438 28,000
2024/12/17 2,440 2,440 2,417 2,428 32,400
2024/12/16 2,458 2,460 2,426 2,441 43,500
2024/12/13 2,452 2,468 2,434 2,458 59,300
2024/12/12 2,480 2,485 2,459 2,485 58,000
2024/12/11 2,493 2,493 2,468 2,468 43,900
2024/12/10 2,529 2,532 2,491 2,491 30,800
2024/12/09 2,510 2,516 2,496 2,505 27,300
2024/12/06 2,473 2,506 2,458 2,499 25,900
2024/12/05 2,487 2,487 2,455 2,457 43,300
2024/12/04 2,520 2,528 2,488 2,488 24,700
2024/12/03 2,487 2,524 2,487 2,514 30,200
2024/12/02 2,499 2,502 2,487 2,487 23,600
2024/11/29 2,491 2,500 2,487 2,487 12,900
2024/11/28 2,479 2,498 2,471 2,498 27,400
2024/11/27 2,522 2,532 2,487 2,513 31,800
2024/11/26 2,557 2,557 2,511 2,522 26,800
2024/11/25 2,535 2,557 2,522 2,557 72,000
2024/11/22 2,536 2,553 2,504 2,522 34,900
2024/11/21 2,550 2,553 2,528 2,538 27,700
2024/11/20 2,527 2,578 2,508 2,526 40,800
2024/11/19 2,601 2,627 2,526 2,526 69,400
2024/11/18 2,641 2,660 2,596 2,600 33,400
2024/11/15 2,626 2,655 2,612 2,612 24,400
2024/11/14 2,710 2,710 2,605 2,641 39,400
2024/11/13 2,747 2,771 2,741 2,749 23,600
2024/11/12 2,725 2,770 2,725 2,732 19,800
2024/11/11 2,723 2,735 2,716 2,725 15,400
2024/11/08 2,730 2,745 2,718 2,745 15,200
2024/11/07 2,700 2,735 2,699 2,720 30,900
2024/11/06 2,685 2,713 2,672 2,678 21,600
2024/11/05 2,675 2,695 2,644 2,674 11,600
2024/11/01 2,675 2,675 2,642 2,653 14,600
2024/10/31 2,672 2,694 2,670 2,675 17,800
2024/10/30 2,662 2,699 2,632 2,694 115,100
2024/10/29 2,650 2,684 2,650 2,684 16,800
2024/10/28 2,602 2,647 2,602 2,642 14,500
2024/10/25 2,631 2,631 2,589 2,597 23,100
2024/10/24 2,610 2,630 2,605 2,622 14,400
2024/10/23 2,624 2,631 2,610 2,610 16,800
2024/10/22 2,625 2,645 2,614 2,638 22,800

このページの先頭へ