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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 2,240 | 2,257 | 2,217 | 2,217 | 55,000 |
2023/09/29 | 2,258 | 2,262 | 2,209 | 2,217 | 42,200 |
2023/09/28 | 2,311 | 2,314 | 2,236 | 2,259 | 80,600 |
2023/09/27 | 2,295 | 2,340 | 2,286 | 2,340 | 214,400 |
2023/09/26 | 2,308 | 2,327 | 2,297 | 2,318 | 131,300 |
2023/09/25 | 2,293 | 2,325 | 2,288 | 2,316 | 137,600 |
2023/09/22 | 2,300 | 2,307 | 2,289 | 2,294 | 103,100 |
2023/09/21 | 2,294 | 2,317 | 2,294 | 2,301 | 65,600 |
2023/09/20 | 2,330 | 2,330 | 2,293 | 2,294 | 70,300 |
2023/09/19 | 2,308 | 2,329 | 2,308 | 2,328 | 66,300 |
2023/09/15 | 2,338 | 2,338 | 2,309 | 2,310 | 60,700 |
2023/09/14 | 2,284 | 2,322 | 2,281 | 2,314 | 49,900 |
2023/09/13 | 2,282 | 2,293 | 2,272 | 2,285 | 51,700 |
2023/09/12 | 2,305 | 2,319 | 2,289 | 2,293 | 44,200 |
2023/09/11 | 2,330 | 2,348 | 2,301 | 2,310 | 43,000 |
2023/09/08 | 2,340 | 2,361 | 2,310 | 2,312 | 96,300 |
2023/09/07 | 2,341 | 2,378 | 2,341 | 2,374 | 65,400 |
2023/09/06 | 2,340 | 2,367 | 2,338 | 2,356 | 51,300 |
2023/09/05 | 2,315 | 2,339 | 2,313 | 2,339 | 44,200 |
2023/09/04 | 2,307 | 2,323 | 2,303 | 2,320 | 39,100 |
2023/09/01 | 2,296 | 2,311 | 2,270 | 2,307 | 64,300 |
2023/08/31 | 2,292 | 2,323 | 2,292 | 2,311 | 52,100 |
2023/08/30 | 2,279 | 2,300 | 2,267 | 2,292 | 46,500 |
2023/08/29 | 2,296 | 2,299 | 2,276 | 2,279 | 52,500 |
2023/08/28 | 2,330 | 2,347 | 2,292 | 2,307 | 37,200 |
2023/08/25 | 2,296 | 2,326 | 2,287 | 2,309 | 75,600 |
2023/08/24 | 2,323 | 2,358 | 2,323 | 2,342 | 54,500 |
2023/08/23 | 2,335 | 2,370 | 2,335 | 2,358 | 72,200 |
2023/08/22 | 2,326 | 2,331 | 2,289 | 2,331 | 55,700 |
2023/08/21 | 2,289 | 2,349 | 2,289 | 2,325 | 66,300 |
2023/08/18 | 2,265 | 2,310 | 2,256 | 2,285 | 66,100 |
2023/08/17 | 2,290 | 2,293 | 2,243 | 2,276 | 61,400 |
2023/08/16 | 2,245 | 2,292 | 2,200 | 2,276 | 143,400 |
2023/08/15 | 2,251 | 2,270 | 2,228 | 2,262 | 162,900 |
2023/08/14 | 2,153 | 2,199 | 2,136 | 2,196 | 258,800 |
2023/08/10 | 2,059 | 2,073 | 2,053 | 2,061 | 66,900 |
2023/08/09 | 2,055 | 2,063 | 2,039 | 2,059 | 51,400 |
2023/08/08 | 2,065 | 2,069 | 2,052 | 2,061 | 37,500 |
2023/08/07 | 2,030 | 2,049 | 2,026 | 2,045 | 50,500 |
2023/08/04 | 2,030 | 2,040 | 2,027 | 2,040 | 33,500 |
2023/08/03 | 2,060 | 2,063 | 2,033 | 2,042 | 42,200 |
2023/08/02 | 2,078 | 2,080 | 2,059 | 2,069 | 36,300 |
2023/08/01 | 2,076 | 2,084 | 2,070 | 2,082 | 33,300 |
2023/07/31 | 2,065 | 2,086 | 2,063 | 2,076 | 51,600 |
2023/07/28 | 2,037 | 2,046 | 2,028 | 2,044 | 59,900 |
2023/07/27 | 2,048 | 2,048 | 2,031 | 2,047 | 31,300 |
2023/07/26 | 2,053 | 2,053 | 2,042 | 2,048 | 20,100 |
2023/07/25 | 2,053 | 2,055 | 2,040 | 2,045 | 45,100 |
2023/07/24 | 2,067 | 2,072 | 2,057 | 2,063 | 36,900 |
2023/07/21 | 2,048 | 2,059 | 2,040 | 2,053 | 63,200 |
2023/07/20 | 2,045 | 2,063 | 2,043 | 2,053 | 45,600 |
2023/07/19 | 2,030 | 2,045 | 2,024 | 2,040 | 37,500 |
2023/07/18 | 2,008 | 2,023 | 2,002 | 2,020 | 39,500 |
2023/07/14 | 2,025 | 2,027 | 2,004 | 2,009 | 37,500 |
2023/07/13 | 2,013 | 2,025 | 2,010 | 2,011 | 22,300 |
2023/07/12 | 2,016 | 2,028 | 2,007 | 2,013 | 27,200 |
2023/07/11 | 2,028 | 2,038 | 2,006 | 2,015 | 26,200 |
2023/07/10 | 2,036 | 2,047 | 2,024 | 2,027 | 37,700 |
2023/07/07 | 2,018 | 2,034 | 1,998 | 2,018 | 60,400 |
2023/07/06 | 2,058 | 2,059 | 2,029 | 2,034 | 48,100 |
2023/07/05 | 2,084 | 2,084 | 2,057 | 2,071 | 46,600 |
2023/07/04 | 2,119 | 2,122 | 2,094 | 2,095 | 49,900 |
2023/07/03 | 2,141 | 2,164 | 2,141 | 2,143 | 20,400 |
2023/06/30 | 2,147 | 2,158 | 2,120 | 2,137 | 39,000 |
2023/06/29 | 2,161 | 2,177 | 2,145 | 2,153 | 22,900 |
2023/06/28 | 2,134 | 2,176 | 2,134 | 2,171 | 34,800 |
2023/06/27 | 2,162 | 2,162 | 2,128 | 2,130 | 24,900 |
2023/06/26 | 2,135 | 2,180 | 2,105 | 2,156 | 100,700 |
2023/06/23 | 2,129 | 2,140 | 2,103 | 2,117 | 67,600 |
2023/06/22 | 2,125 | 2,139 | 2,113 | 2,119 | 38,900 |
2023/06/21 | 2,100 | 2,139 | 2,100 | 2,121 | 42,500 |
2023/06/20 | 2,114 | 2,114 | 2,082 | 2,100 | 20,100 |
2023/06/19 | 2,110 | 2,125 | 2,103 | 2,114 | 27,700 |
2023/06/16 | 2,103 | 2,103 | 2,073 | 2,095 | 81,400 |
2023/06/15 | 2,112 | 2,123 | 2,104 | 2,107 | 28,100 |
2023/06/14 | 2,118 | 2,124 | 2,097 | 2,103 | 58,200 |
2023/06/13 | 2,115 | 2,129 | 2,113 | 2,119 | 30,700 |
2023/06/12 | 2,097 | 2,121 | 2,097 | 2,111 | 37,700 |
2023/06/09 | 2,065 | 2,090 | 2,059 | 2,090 | 57,600 |
2023/06/08 | 2,059 | 2,072 | 2,050 | 2,059 | 32,700 |
2023/06/07 | 2,071 | 2,072 | 2,050 | 2,050 | 45,600 |
2023/06/06 | 2,041 | 2,072 | 2,034 | 2,071 | 53,800 |