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
2009/12/30 2,220 2,220 2,220 2,220 100
2009/12/29 2,165 2,230 2,165 2,230 400
2009/12/28 2,215 2,220 2,175 2,175 3,700
2009/12/25 2,400 2,550 2,205 2,280 23,100
2009/12/24 2,315 2,325 2,285 2,300 6,800
2009/12/22 2,350 2,360 2,305 2,305 12,500
2009/12/21 2,200 2,270 2,200 2,240 8,000
2009/12/18 2,175 2,200 2,175 2,200 2,900
2009/12/17 2,120 2,170 2,120 2,160 900
2009/12/16 2,085 2,140 2,085 2,140 2,200
2009/12/15 2,100 2,100 2,085 2,085 200
2009/12/14 2,100 2,100 2,100 2,100 100
2009/12/11 2,100 2,130 2,100 2,100 2,700
2009/12/10 2,045 2,045 2,030 2,030 2,900
2009/12/09 2,095 2,100 2,060 2,065 2,200
2009/12/08 2,055 2,055 2,055 2,055 300
2009/12/07 2,050 2,065 2,045 2,055 3,300
2009/12/04 2,160 2,160 2,085 2,085 2,900
2009/12/03 2,140 2,170 2,120 2,170 2,200
2009/12/02 2,100 2,100 2,100 2,100 700
2009/12/01 2,100 2,100 2,100 2,100 200
2009/11/30 2,035 2,130 2,035 2,130 800
2009/11/27 2,095 2,100 2,025 2,100 3,400
2009/11/26 2,140 2,160 2,100 2,100 2,400
2009/11/25 2,100 2,200 2,100 2,160 12,600
2009/11/24 2,125 2,125 2,085 2,100 4,300
2009/11/20 2,090 2,090 2,045 2,045 4,600
2009/11/19 2,140 2,140 2,080 2,100 3,800
2009/11/18 2,175 2,175 2,130 2,130 900
2009/11/17 2,135 2,180 2,135 2,175 500
2009/11/16 2,175 2,200 2,135 2,150 2,600
2009/11/13 2,180 2,180 2,135 2,175 3,000
2009/11/12 2,185 2,190 2,175 2,185 1,500
2009/11/11 2,180 2,200 2,180 2,180 700
2009/11/10 2,200 2,205 2,185 2,185 1,600
2009/11/09 2,210 2,210 2,200 2,200 1,300
2009/11/06 2,210 2,225 2,205 2,205 2,000
2009/11/05 2,315 2,315 2,200 2,205 9,200
2009/11/04 2,355 2,355 2,300 2,305 2,900
2009/11/02 2,380 2,380 2,355 2,355 600
2009/10/30 2,385 2,390 2,350 2,390 3,000
2009/10/29 2,390 2,395 2,375 2,375 900
2009/10/28 2,370 2,400 2,370 2,400 200
2009/10/27 2,380 2,385 2,370 2,370 2,300
2009/10/26 2,370 2,435 2,370 2,395 13,400
2009/10/23 2,410 2,410 2,400 2,410 6,100
2009/10/22 2,400 2,410 2,390 2,410 1,200
2009/10/21 2,410 2,410 2,390 2,400 3,600
2009/10/20 2,400 2,410 2,400 2,410 200
2009/10/19 2,375 2,385 2,375 2,380 500
2009/10/16 2,370 2,370 2,370 2,370 900
2009/10/15 2,375 2,375 2,370 2,375 1,000
2009/10/14 2,390 2,390 2,370 2,370 4,000
2009/10/13 2,390 2,410 2,390 2,400 800
2009/10/09 2,390 2,420 2,380 2,385 2,500
2009/10/08 2,440 2,440 2,380 2,380 2,100
2009/10/07 2,450 2,450 2,450 2,450 200
2009/10/06 2,410 2,450 2,410 2,450 2,000
2009/10/05 2,400 2,400 2,380 2,400 1,700
2009/10/02 2,395 2,395 2,380 2,390 800
2009/10/01 2,395 2,435 2,390 2,390 500
2009/09/30 2,380 2,410 2,375 2,410 1,300
2009/09/29 2,395 2,420 2,380 2,380 4,200
2009/09/28 2,460 2,460 2,390 2,390 4,000
2009/09/25 2,550 2,550 2,460 2,470 11,600
2009/09/24 2,480 2,505 2,475 2,500 5,600
2009/09/18 2,515 2,515 2,475 2,475 6,400
2009/09/17 2,485 2,485 2,475 2,480 3,500
2009/09/16 2,480 2,505 2,475 2,480 3,100
2009/09/15 2,495 2,510 2,470 2,475 3,000
2009/09/14 2,470 2,540 2,470 2,490 3,400
2009/09/11 2,430 2,450 2,430 2,430 1,200
2009/09/10 2,460 2,460 2,420 2,420 4,400
2009/09/09 2,435 2,435 2,425 2,425 3,500
2009/09/08 2,425 2,445 2,425 2,430 3,000
2009/09/07 2,465 2,490 2,420 2,490 3,800
2009/09/04 2,500 2,500 2,470 2,470 3,600
2009/09/03 2,515 2,515 2,500 2,500 2,800
2009/09/02 2,530 2,530 2,520 2,525 3,800
2009/09/01 2,540 2,550 2,535 2,550 1,600
2009/08/31 2,550 2,560 2,540 2,540 4,500
2009/08/28 2,550 2,550 2,545 2,550 2,500
2009/08/27 2,550 2,550 2,545 2,550 6,900
2009/08/26 2,550 2,550 2,535 2,550 4,700
2009/08/25 2,545 2,555 2,545 2,555 17,100
2009/08/24 2,550 2,555 2,545 2,555 8,700
2009/08/21 2,570 2,570 2,550 2,550 3,500
2009/08/20 2,550 2,550 2,540 2,540 2,100
2009/08/19 2,550 2,550 2,535 2,535 2,800
2009/08/18 2,580 2,580 2,550 2,550 8,400
2009/08/17 2,610 2,615 2,605 2,610 800
2009/08/14 2,595 2,625 2,590 2,605 2,200
2009/08/13 2,600 2,615 2,590 2,615 5,800
2009/08/12 2,630 2,630 2,620 2,630 300
2009/08/11 2,660 2,660 2,635 2,635 2,400
2009/08/10 2,650 2,660 2,650 2,650 1,900
2009/08/07 2,670 2,670 2,655 2,670 1,000
2009/08/06 2,670 2,700 2,670 2,670 1,900
2009/08/05 2,640 2,650 2,625 2,650 800
2009/08/04 2,660 2,670 2,635 2,635 1,600
2009/08/03 2,685 2,685 2,665 2,665 600
2009/07/31 2,670 2,685 2,670 2,685 700
2009/07/30 2,645 2,720 2,645 2,685 2,200
2009/07/29 2,685 2,685 2,660 2,670 1,100
2009/07/28 2,675 2,695 2,650 2,695 1,500
2009/07/27 2,655 2,680 2,610 2,645 14,900
2009/07/24 2,795 2,795 2,700 2,735 12,900
2009/07/23 2,800 2,800 2,765 2,800 20,300
2009/07/22 2,790 2,885 2,785 2,795 62,300
2009/07/21 2,750 2,750 2,735 2,735 1,800
2009/07/17 2,740 2,775 2,740 2,775 300
2009/07/16 2,775 2,775 2,735 2,740 1,700
2009/07/15 2,720 2,720 2,720 2,720 2,000
2009/07/14 2,740 2,740 2,720 2,720 2,200
2009/07/13 2,725 2,790 2,725 2,725 1,700
2009/07/10 2,730 2,730 2,710 2,710 1,200
2009/07/09 2,715 2,715 2,715 2,715 200
2009/07/08 2,740 2,740 2,730 2,730 1,300
2009/07/07 2,730 2,730 2,730 2,730 200
2009/07/06 2,750 2,750 2,750 2,750 200
2009/07/03 2,750 2,790 2,750 2,790 300
2009/07/02 2,760 2,760 2,760 2,760 300
2009/07/01 2,780 2,800 2,780 2,800 500
2009/06/30 2,780 2,780 2,780 2,780 100
2009/06/29 2,700 2,780 2,700 2,780 300
2009/06/26 2,680 2,740 2,680 2,740 1,300
2009/06/25 2,800 2,800 2,800 2,800 23,700
2009/06/24 2,775 2,800 2,770 2,800 2,800
2009/06/23 2,800 2,800 2,765 2,800 6,100
2009/06/22 2,750 2,800 2,750 2,800 1,000
2009/06/19 2,730 2,750 2,730 2,750 500
2009/06/18 2,740 2,740 2,740 2,740 200
2009/06/17 2,770 2,770 2,770 2,770 200
2009/06/16 2,780 2,780 2,780 2,780 100
2009/06/15 2,715 2,765 2,715 2,765 400
2009/06/12 2,710 2,710 2,710 2,710 200
2009/06/11 2,745 2,745 2,710 2,710 1,100
2009/06/10 2,700 2,700 2,700 2,700 1,300
2009/06/09 2,710 2,710 2,705 2,705 500
2009/06/08 2,710 2,710 2,710 2,710 300
2009/06/05 2,715 2,715 2,715 2,715 200
2009/06/04 2,710 2,710 2,700 2,700 300
2009/06/03 2,655 2,750 2,655 2,750 300
2009/06/02 2,735 2,735 2,735 2,735 100
2009/05/29 2,595 2,735 2,595 2,735 200
2009/05/28 2,700 2,700 2,700 2,700 200
2009/05/27 2,690 2,690 2,690 2,690 100
2009/05/26 2,800 2,800 2,800 2,800 200
2009/05/25 2,800 2,890 2,800 2,800 10,300
2009/05/22 2,795 2,795 2,715 2,790 5,000
2009/05/21 2,580 2,690 2,580 2,690 1,000
2009/05/20 2,570 2,570 2,550 2,570 400
2009/05/19 2,550 2,550 2,540 2,540 500
2009/05/18 2,520 2,520 2,515 2,515 700
2009/05/13 2,560 2,560 2,560 2,560 100
2009/05/12 2,595 2,595 2,595 2,595 100
2009/05/11 2,500 2,700 2,500 2,515 1,400
2009/05/08 2,475 2,475 2,475 2,475 200
2009/05/07 2,475 2,500 2,470 2,500 300
2009/05/01 2,500 2,500 2,460 2,470 400
2009/04/30 2,510 2,510 2,505 2,505 200
2009/04/28 2,570 2,570 2,520 2,520 300
2009/04/27 2,450 2,800 2,450 2,770 10,900
2009/04/24 2,410 2,450 2,405 2,450 2,300
2009/04/23 2,420 2,440 2,420 2,440 3,000
2009/04/22 2,400 2,415 2,380 2,415 700
2009/04/21 2,400 2,400 2,400 2,400 300
2009/04/20 2,380 2,380 2,365 2,365 700
2009/04/17 2,375 2,400 2,375 2,400 1,000
2009/04/16 2,400 2,400 2,400 2,400 600
2009/04/15 2,370 2,400 2,370 2,400 700
2009/04/14 2,360 2,370 2,360 2,370 400
2009/04/13 2,400 2,400 2,400 2,400 2,800
2009/04/10 2,430 2,430 2,430 2,430 600
2009/04/09 2,415 2,455 2,415 2,455 300
2009/04/08 2,420 2,425 2,410 2,410 1,000
2009/04/07 2,455 2,455 2,455 2,455 100
2009/04/06 2,460 2,460 2,460 2,460 100
2009/04/01 2,450 2,450 2,450 2,450 100
2009/03/30 2,495 2,500 2,400 2,405 1,700
2009/03/27 2,460 2,460 2,410 2,415 1,100
2009/03/26 2,490 2,500 2,450 2,500 600
2009/03/25 2,560 2,590 2,560 2,590 10,200
2009/03/24 2,555 2,560 2,555 2,560 4,300
2009/03/23 2,555 2,555 2,550 2,550 3,300
2009/03/19 2,555 2,555 2,555 2,555 400
2009/03/18 2,550 2,550 2,550 2,550 500
2009/03/17 2,550 2,550 2,550 2,550 100
2009/03/16 2,540 2,540 2,540 2,540 100
2009/03/11 2,500 2,500 2,500 2,500 1,000
2009/03/10 2,520 2,520 2,500 2,500 1,200
2009/03/06 2,520 2,530 2,520 2,530 200
2009/03/05 2,520 2,520 2,520 2,520 100
2009/03/04 2,500 2,500 2,500 2,500 100
2009/03/03 2,535 2,535 2,535 2,535 100
2009/03/02 2,540 2,540 2,540 2,540 100
2009/02/27 2,540 2,540 2,480 2,480 800
2009/02/26 2,540 2,540 2,535 2,540 500
2009/02/25 2,540 2,540 2,510 2,540 10,600
2009/02/24 2,545 2,545 2,505 2,545 1,700
2009/02/23 2,550 2,550 2,545 2,545 3,200
2009/02/20 2,560 2,560 2,550 2,550 1,400
2009/02/19 2,550 2,550 2,550 2,550 800
2009/02/17 2,595 2,595 2,540 2,550 5,400
2009/02/16 2,570 2,570 2,570 2,570 100
2009/02/13 2,560 2,560 2,555 2,560 600
2009/02/10 2,550 2,625 2,550 2,625 300
2009/02/09 2,560 2,560 2,560 2,560 100
2009/02/05 2,550 2,550 2,550 2,550 100
2009/02/04 2,550 2,550 2,550 2,550 100
2009/01/30 2,600 2,600 2,590 2,590 400
2009/01/29 2,550 2,550 2,550 2,550 200
2009/01/27 2,565 2,565 2,565 2,565 100
2009/01/26 2,590 2,600 2,590 2,600 10,500
2009/01/23 2,570 2,605 2,570 2,605 7,300
2009/01/22 2,570 2,580 2,565 2,580 1,600
2009/01/21 2,565 2,565 2,565 2,565 200
2009/01/20 2,560 2,565 2,560 2,565 200
2009/01/19 2,570 2,570 2,570 2,570 100
2009/01/16 2,535 2,570 2,535 2,570 7,100
2009/01/15 2,530 2,530 2,530 2,530 3,000
2009/01/14 2,530 2,600 2,530 2,560 1,000
2009/01/13 2,555 2,555 2,555 2,555 300
2009/01/09 2,535 2,555 2,530 2,555 400
2009/01/07 2,580 2,600 2,555 2,555 2,200
2009/01/06 2,600 2,600 2,600 2,600 2,100

このページの先頭へ