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
2026/02/04 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
2025/12/25 2,969 3,000 2,950 2,990 107,200
2025/12/24 2,969 2,969 2,942 2,950 37,800
2025/12/23 2,978 2,999 2,962 2,969 96,000
2025/12/22 2,973 2,995 2,959 2,988 73,500
2025/12/19 2,944 2,968 2,928 2,966 60,800
2025/12/18 2,890 2,952 2,886 2,944 65,700
2025/12/17 2,900 2,900 2,872 2,886 60,000
2025/12/16 2,901 2,913 2,887 2,901 49,300
2025/12/15 2,864 2,901 2,864 2,901 57,700
2025/12/12 2,854 2,868 2,839 2,864 51,300
2025/12/11 2,866 2,874 2,823 2,823 56,800
2025/12/10 2,864 2,870 2,856 2,866 36,000
2025/12/09 2,860 2,866 2,842 2,861 47,100
2025/12/08 2,825 2,863 2,825 2,862 41,200
2025/12/05 2,853 2,853 2,824 2,824 51,100
2025/12/04 2,862 2,872 2,857 2,860 47,600
2025/12/03 2,908 2,910 2,848 2,861 72,600
2025/12/02 2,904 2,905 2,873 2,882 51,200
2025/12/01 2,956 2,969 2,894 2,904 90,200
2025/11/28 2,924 2,969 2,924 2,956 160,500
2025/11/27 2,893 2,919 2,888 2,909 180,900
2025/11/26 2,944 2,944 2,905 2,905 141,900
2025/11/25 2,915 2,931 2,906 2,910 107,800
2025/11/21 2,876 2,922 2,876 2,915 113,100
2025/11/20 2,852 2,871 2,844 2,869 68,200
2025/11/19 2,856 2,882 2,849 2,855 78,300
2025/11/18 2,860 2,871 2,852 2,863 64,500
2025/11/17 2,846 2,866 2,836 2,860 67,100
2025/11/14 2,808 2,845 2,796 2,845 104,800
2025/11/13 2,864 2,873 2,846 2,855 45,400
2025/11/12 2,844 2,862 2,842 2,850 61,300
2025/11/11 2,854 2,854 2,818 2,843 41,700
2025/11/10 2,858 2,860 2,841 2,855 56,600
2025/11/07 2,830 2,852 2,826 2,852 44,700
2025/11/06 2,820 2,837 2,813 2,828 57,000
2025/11/05 2,825 2,834 2,798 2,816 48,300
2025/11/04 2,797 2,820 2,776 2,816 59,800
2025/10/31 2,798 2,803 2,775 2,798 72,200
2025/10/30 2,775 2,805 2,770 2,798 183,300
2025/10/29 2,850 2,854 2,789 2,789 74,700
2025/10/28 2,880 2,880 2,847 2,856 59,900
2025/10/27 2,855 2,885 2,854 2,885 63,100
2025/10/24 2,866 2,868 2,846 2,850 51,400
2025/10/23 2,855 2,869 2,850 2,859 59,300
2025/10/22 2,841 2,855 2,834 2,854 73,400
2025/10/21 2,846 2,852 2,832 2,835 33,500
2025/10/20 2,855 2,855 2,834 2,846 48,600
2025/10/17 2,823 2,845 2,820 2,833 63,500
2025/10/16 2,831 2,843 2,803 2,823 59,200
2025/10/15 2,835 2,849 2,813 2,831 56,900
2025/10/14 2,785 2,818 2,780 2,813 63,600
2025/10/10 2,800 2,815 2,791 2,805 67,000
2025/10/09 2,851 2,852 2,814 2,828 68,300
2025/10/08 2,906 2,929 2,860 2,869 63,600
2025/10/07 2,876 2,905 2,876 2,905 59,700
2025/10/06 2,863 2,878 2,839 2,876 69,400
2025/10/03 2,818 2,848 2,814 2,823 59,000
2025/10/02 2,858 2,866 2,819 2,830 56,400
2025/10/01 2,901 2,901 2,855 2,865 79,600
2025/09/30 2,948 2,949 2,905 2,910 57,000
2025/09/29 2,965 2,965 2,915 2,927 119,700
2025/09/26 2,976 3,020 2,967 3,010 259,400
2025/09/25 2,945 2,972 2,944 2,956 228,900
2025/09/24 2,922 2,953 2,911 2,945 322,300
2025/09/22 2,968 2,988 2,922 2,922 277,100
2025/09/19 2,945 2,983 2,945 2,983 176,000
2025/09/18 2,967 2,973 2,943 2,950 80,700
2025/09/17 2,979 2,980 2,960 2,965 62,800
2025/09/16 2,955 2,992 2,945 2,989 95,100
2025/09/12 2,980 2,985 2,959 2,966 57,200
2025/09/11 2,971 2,981 2,957 2,968 69,400
2025/09/10 2,990 2,997 2,974 2,982 53,700
2025/09/09 3,005 3,025 2,985 2,990 63,500
2025/09/08 2,990 3,005 2,971 2,999 59,200
2025/09/05 2,970 2,987 2,966 2,977 58,100
2025/09/04 2,927 2,967 2,921 2,967 76,900
2025/09/03 2,947 2,950 2,921 2,921 61,500
2025/09/02 2,945 2,946 2,932 2,940 43,800
2025/09/01 2,920 2,947 2,913 2,923 53,900
2025/08/29 2,924 2,934 2,907 2,922 35,400
2025/08/28 2,909 2,928 2,909 2,919 42,700
2025/08/27 2,911 2,924 2,891 2,909 51,100
2025/08/26 2,943 2,943 2,916 2,921 59,800
2025/08/25 2,945 2,945 2,924 2,929 46,900
2025/08/22 2,918 2,945 2,900 2,945 60,500
2025/08/21 2,915 2,915 2,885 2,907 43,100
2025/08/20 2,889 2,916 2,888 2,913 56,300
2025/08/19 2,880 2,889 2,862 2,887 46,800
2025/08/18 2,900 2,917 2,876 2,878 67,500
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

このページの先頭へ