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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,817 | 2,817 | 2,740 | 2,766 | 25,300 |
| 2024/07/25 | 2,798 | 2,814 | 2,770 | 2,794 | 45,100 |
| 2024/07/24 | 2,877 | 2,877 | 2,784 | 2,798 | 31,200 |
| 2024/07/23 | 2,838 | 2,879 | 2,838 | 2,877 | 57,100 |
| 2024/07/22 | 2,853 | 2,862 | 2,836 | 2,841 | 23,900 |
| 2024/07/19 | 2,830 | 2,875 | 2,826 | 2,858 | 36,000 |
| 2024/07/18 | 2,780 | 2,848 | 2,773 | 2,840 | 49,800 |
| 2024/07/17 | 2,788 | 2,790 | 2,754 | 2,772 | 40,100 |
| 2024/07/16 | 2,775 | 2,798 | 2,775 | 2,782 | 26,500 |
| 2024/07/12 | 2,750 | 2,776 | 2,742 | 2,754 | 24,400 |
| 2024/07/11 | 2,730 | 2,741 | 2,723 | 2,740 | 25,300 |
| 2024/07/10 | 2,715 | 2,729 | 2,682 | 2,704 | 34,000 |
| 2024/07/09 | 2,680 | 2,743 | 2,680 | 2,712 | 31,000 |
| 2024/07/08 | 2,716 | 2,716 | 2,681 | 2,682 | 30,200 |
| 2024/07/05 | 2,766 | 2,796 | 2,714 | 2,716 | 24,400 |
| 2024/07/04 | 2,791 | 2,815 | 2,790 | 2,790 | 32,700 |
| 2024/07/03 | 2,765 | 2,790 | 2,763 | 2,766 | 20,000 |
| 2024/07/02 | 2,780 | 2,814 | 2,775 | 2,793 | 34,400 |
| 2024/07/01 | 2,768 | 2,780 | 2,766 | 2,775 | 15,400 |
| 2024/06/28 | 2,786 | 2,794 | 2,758 | 2,768 | 22,400 |
| 2024/06/27 | 2,760 | 2,786 | 2,760 | 2,786 | 25,000 |
| 2024/06/26 | 2,773 | 2,790 | 2,748 | 2,760 | 31,500 |
| 2024/06/25 | 2,737 | 2,808 | 2,728 | 2,769 | 154,500 |
| 2024/06/24 | 2,755 | 2,773 | 2,695 | 2,733 | 47,800 |
| 2024/06/21 | 2,659 | 2,752 | 2,659 | 2,705 | 258,000 |
| 2024/06/20 | 2,613 | 2,648 | 2,613 | 2,646 | 39,400 |
| 2024/06/19 | 2,595 | 2,604 | 2,571 | 2,604 | 25,500 |
| 2024/06/18 | 2,600 | 2,603 | 2,584 | 2,585 | 19,900 |
| 2024/06/17 | 2,602 | 2,602 | 2,552 | 2,574 | 65,600 |
| 2024/06/14 | 2,582 | 2,639 | 2,582 | 2,631 | 51,100 |
| 2024/06/13 | 2,632 | 2,632 | 2,590 | 2,606 | 32,500 |
| 2024/06/12 | 2,674 | 2,674 | 2,620 | 2,623 | 35,700 |
| 2024/06/11 | 2,658 | 2,674 | 2,629 | 2,635 | 34,000 |
| 2024/06/10 | 2,616 | 2,657 | 2,597 | 2,650 | 29,700 |
| 2024/06/07 | 2,614 | 2,621 | 2,595 | 2,595 | 23,000 |
| 2024/06/06 | 2,634 | 2,636 | 2,593 | 2,614 | 36,400 |
| 2024/06/05 | 2,638 | 2,662 | 2,623 | 2,634 | 27,600 |
| 2024/06/04 | 2,637 | 2,656 | 2,610 | 2,641 | 48,000 |
| 2024/06/03 | 2,650 | 2,650 | 2,595 | 2,610 | 40,500 |
| 2024/05/31 | 2,600 | 2,647 | 2,573 | 2,647 | 111,500 |
| 2024/05/30 | 2,530 | 2,572 | 2,510 | 2,572 | 38,300 |
| 2024/05/29 | 2,558 | 2,573 | 2,526 | 2,531 | 27,900 |
| 2024/05/28 | 2,589 | 2,619 | 2,550 | 2,558 | 39,600 |
| 2024/05/27 | 2,544 | 2,570 | 2,526 | 2,565 | 42,700 |
| 2024/05/24 | 2,529 | 2,559 | 2,529 | 2,536 | 39,500 |
| 2024/05/23 | 2,507 | 2,537 | 2,482 | 2,533 | 39,700 |
| 2024/05/22 | 2,544 | 2,554 | 2,516 | 2,524 | 35,600 |
| 2024/05/21 | 2,565 | 2,598 | 2,536 | 2,544 | 42,500 |
| 2024/05/20 | 2,606 | 2,606 | 2,565 | 2,565 | 24,100 |
| 2024/05/17 | 2,554 | 2,616 | 2,554 | 2,593 | 41,300 |
| 2024/05/16 | 2,614 | 2,614 | 2,568 | 2,576 | 39,700 |
| 2024/05/15 | 2,580 | 2,612 | 2,567 | 2,602 | 52,800 |
| 2024/05/14 | 2,560 | 2,592 | 2,532 | 2,580 | 83,300 |
| 2024/05/13 | 2,580 | 2,595 | 2,526 | 2,567 | 154,900 |
| 2024/05/10 | 2,650 | 2,664 | 2,602 | 2,607 | 117,200 |
| 2024/05/09 | 2,580 | 2,643 | 2,560 | 2,641 | 70,700 |
| 2024/05/08 | 2,642 | 2,653 | 2,575 | 2,580 | 120,800 |
| 2024/05/07 | 2,725 | 2,725 | 2,655 | 2,683 | 45,600 |
| 2024/05/02 | 2,718 | 2,735 | 2,709 | 2,719 | 23,300 |
| 2024/05/01 | 2,722 | 2,732 | 2,705 | 2,715 | 19,700 |
| 2024/04/30 | 2,716 | 2,730 | 2,694 | 2,721 | 46,900 |
| 2024/04/26 | 2,695 | 2,725 | 2,662 | 2,708 | 51,800 |
| 2024/04/25 | 2,733 | 2,744 | 2,714 | 2,715 | 40,400 |
| 2024/04/24 | 2,778 | 2,778 | 2,734 | 2,753 | 35,500 |
| 2024/04/23 | 2,760 | 2,777 | 2,750 | 2,763 | 28,800 |
| 2024/04/22 | 2,712 | 2,759 | 2,712 | 2,757 | 32,600 |
| 2024/04/19 | 2,697 | 2,715 | 2,677 | 2,695 | 59,700 |
| 2024/04/18 | 2,670 | 2,705 | 2,670 | 2,696 | 20,000 |
| 2024/04/17 | 2,703 | 2,710 | 2,646 | 2,680 | 58,200 |
| 2024/04/16 | 2,755 | 2,755 | 2,698 | 2,707 | 51,400 |
| 2024/04/15 | 2,740 | 2,760 | 2,712 | 2,750 | 41,200 |
| 2024/04/12 | 2,703 | 2,757 | 2,698 | 2,751 | 65,900 |
| 2024/04/11 | 2,672 | 2,724 | 2,672 | 2,718 | 68,400 |
| 2024/04/10 | 2,651 | 2,696 | 2,650 | 2,688 | 45,600 |
| 2024/04/09 | 2,647 | 2,683 | 2,628 | 2,675 | 48,200 |
| 2024/04/08 | 2,617 | 2,668 | 2,615 | 2,655 | 76,000 |
| 2024/04/05 | 2,574 | 2,617 | 2,573 | 2,610 | 41,400 |
| 2024/04/04 | 2,627 | 2,634 | 2,585 | 2,588 | 52,500 |
| 2024/04/03 | 2,570 | 2,630 | 2,562 | 2,627 | 82,900 |
| 2024/04/02 | 2,600 | 2,610 | 2,563 | 2,583 | 52,800 |
| 2024/04/01 | 2,599 | 2,611 | 2,577 | 2,590 | 69,300 |
| 2024/03/29 | 2,525 | 2,583 | 2,512 | 2,578 | 63,400 |
| 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 |