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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/21 | 2,631 | 2,644 | 2,610 | 2,610 | 20,400 |
| 2024/10/18 | 2,620 | 2,670 | 2,612 | 2,655 | 41,400 |
| 2024/10/17 | 2,645 | 2,645 | 2,620 | 2,620 | 18,600 |
| 2024/10/16 | 2,650 | 2,695 | 2,647 | 2,647 | 26,300 |
| 2024/10/15 | 2,652 | 2,690 | 2,652 | 2,676 | 19,400 |
| 2024/10/11 | 2,644 | 2,669 | 2,638 | 2,652 | 23,100 |
| 2024/10/10 | 2,650 | 2,661 | 2,632 | 2,654 | 12,900 |
| 2024/10/09 | 2,639 | 2,661 | 2,627 | 2,642 | 19,000 |
| 2024/10/08 | 2,665 | 2,665 | 2,633 | 2,639 | 14,300 |
| 2024/10/07 | 2,713 | 2,713 | 2,672 | 2,693 | 25,600 |
| 2024/10/04 | 2,682 | 2,730 | 2,674 | 2,703 | 44,700 |
| 2024/10/03 | 2,693 | 2,712 | 2,659 | 2,664 | 28,700 |
| 2024/10/02 | 2,620 | 2,655 | 2,618 | 2,648 | 41,000 |
| 2024/10/01 | 2,590 | 2,644 | 2,590 | 2,635 | 29,200 |
| 2024/09/30 | 2,566 | 2,590 | 2,558 | 2,582 | 30,400 |
| 2024/09/27 | 2,609 | 2,635 | 2,587 | 2,619 | 74,100 |
| 2024/09/26 | 2,635 | 2,666 | 2,629 | 2,660 | 239,700 |
| 2024/09/25 | 2,588 | 2,620 | 2,552 | 2,589 | 147,700 |
| 2024/09/24 | 2,620 | 2,638 | 2,600 | 2,600 | 137,600 |
| 2024/09/20 | 2,588 | 2,645 | 2,580 | 2,617 | 115,200 |
| 2024/09/19 | 2,550 | 2,618 | 2,550 | 2,615 | 127,800 |
| 2024/09/18 | 2,559 | 2,565 | 2,539 | 2,559 | 39,600 |
| 2024/09/17 | 2,550 | 2,570 | 2,526 | 2,547 | 74,400 |
| 2024/09/13 | 2,525 | 2,554 | 2,525 | 2,545 | 47,500 |
| 2024/09/12 | 2,553 | 2,564 | 2,531 | 2,548 | 40,300 |
| 2024/09/11 | 2,580 | 2,582 | 2,508 | 2,511 | 53,000 |
| 2024/09/10 | 2,603 | 2,630 | 2,590 | 2,590 | 33,900 |
| 2024/09/09 | 2,597 | 2,618 | 2,579 | 2,603 | 52,100 |
| 2024/09/06 | 2,628 | 2,638 | 2,610 | 2,618 | 34,300 |
| 2024/09/05 | 2,617 | 2,648 | 2,608 | 2,614 | 30,700 |
| 2024/09/04 | 2,620 | 2,640 | 2,603 | 2,617 | 38,600 |
| 2024/09/03 | 2,662 | 2,676 | 2,650 | 2,660 | 26,100 |
| 2024/09/02 | 2,680 | 2,680 | 2,638 | 2,662 | 30,900 |
| 2024/08/30 | 2,664 | 2,709 | 2,660 | 2,679 | 35,500 |
| 2024/08/29 | 2,611 | 2,669 | 2,611 | 2,661 | 47,200 |
| 2024/08/28 | 2,648 | 2,648 | 2,603 | 2,612 | 21,100 |
| 2024/08/27 | 2,642 | 2,652 | 2,617 | 2,636 | 20,100 |
| 2024/08/26 | 2,635 | 2,660 | 2,614 | 2,625 | 28,800 |
| 2024/08/23 | 2,629 | 2,654 | 2,625 | 2,642 | 26,000 |
| 2024/08/22 | 2,608 | 2,626 | 2,595 | 2,605 | 13,500 |
| 2024/08/21 | 2,603 | 2,622 | 2,602 | 2,604 | 10,300 |
| 2024/08/20 | 2,612 | 2,632 | 2,590 | 2,625 | 15,500 |
| 2024/08/19 | 2,651 | 2,651 | 2,593 | 2,593 | 31,400 |