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
2011/12/29 2,330 2,330 2,330 2,330 100
2011/12/27 2,348 2,348 2,348 2,348 100
2011/12/26 2,350 2,398 2,301 2,398 21,500
2011/12/22 2,319 2,349 2,221 2,300 16,100
2011/12/21 2,306 2,320 2,299 2,314 4,600
2011/12/20 2,304 2,316 2,299 2,304 2,900
2011/12/19 2,299 2,300 2,299 2,299 900
2011/12/16 2,271 2,300 2,271 2,275 1,800
2011/12/15 2,280 2,300 2,280 2,300 1,700
2011/12/14 2,273 2,300 2,273 2,300 200
2011/12/12 2,250 2,250 2,250 2,250 400
2011/12/09 2,255 2,255 2,255 2,255 100
2011/12/08 2,300 2,300 2,300 2,300 700
2011/12/07 2,300 2,301 2,300 2,300 1,800
2011/12/06 2,221 2,221 2,221 2,221 100
2011/12/05 2,170 2,230 2,170 2,230 600
2011/12/02 2,170 2,170 2,170 2,170 100
2011/12/01 2,170 2,170 2,170 2,170 200
2011/11/30 2,250 2,250 2,090 2,143 8,500
2011/11/29 2,321 2,330 2,280 2,300 400
2011/11/28 0 0 0 2,271 0
2011/11/25 2,270 2,329 2,270 2,271 10,400
2011/11/24 2,287 2,310 2,286 2,306 2,800
2011/11/22 2,297 2,300 2,273 2,283 3,000
2011/11/21 2,240 2,260 2,240 2,255 300
2011/11/18 2,223 2,230 2,223 2,230 1,100
2011/11/17 2,240 2,240 2,190 2,216 3,700
2011/11/16 0 0 0 2,230 0
2011/11/15 0 0 0 2,230 0
2011/11/14 2,230 2,230 2,230 2,230 400
2011/11/11 2,230 2,230 2,230 2,230 300
2011/11/10 2,270 2,270 2,270 2,270 100
2011/11/09 0 0 0 2,220 0
2011/11/08 2,220 2,220 2,220 2,220 100
2011/11/07 0 0 0 2,210 0
2011/11/04 0 0 0 2,210 0
2011/11/02 0 0 0 2,210 0
2011/11/01 2,210 2,210 2,210 2,210 100
2011/10/31 2,228 2,278 2,228 2,228 300
2011/10/28 2,211 2,261 2,211 2,211 300
2011/10/27 2,200 2,200 2,200 2,200 100
2011/10/26 2,220 2,220 2,210 2,210 500
2011/10/25 2,319 2,349 2,250 2,250 12,400
2011/10/24 2,315 2,319 2,307 2,319 1,000
2011/10/21 2,320 2,320 2,300 2,320 4,800
2011/10/20 2,260 2,274 2,260 2,274 1,300
2011/10/19 2,260 2,260 2,260 2,260 200
2011/10/18 2,210 2,210 2,210 2,210 200
2011/10/17 2,210 2,210 2,210 2,210 100
2011/10/14 0 0 0 2,165 0
2011/10/13 0 0 0 2,165 0
2011/10/12 0 0 0 2,165 0
2011/10/11 2,165 2,165 2,165 2,165 500
2011/10/07 2,165 2,165 2,165 2,165 100
2011/10/06 2,166 2,166 2,166 2,166 100
2011/10/05 2,170 2,170 2,170 2,170 100
2011/10/04 2,200 2,200 2,200 2,200 500
2011/10/03 2,250 2,250 2,250 2,250 300
2011/09/30 2,200 2,300 2,200 2,300 2,200
2011/09/29 2,120 2,125 2,120 2,125 200
2011/09/28 2,260 2,260 2,210 2,210 600
2011/09/27 2,290 2,310 2,290 2,290 1,800
2011/09/26 2,258 2,300 2,258 2,300 10,700
2011/09/22 2,278 2,300 2,278 2,290 5,600
2011/09/21 2,225 2,264 2,225 2,264 1,600
2011/09/20 2,230 2,248 2,230 2,248 1,100
2011/09/16 2,220 2,230 2,220 2,230 1,000
2011/09/15 2,220 2,220 2,220 2,220 300
2011/09/14 2,230 2,230 2,206 2,206 600
2011/09/13 2,239 2,239 2,230 2,230 300
2011/09/12 2,182 2,189 2,182 2,189 1,100
2011/09/09 2,157 2,157 2,119 2,137 800
2011/09/08 2,106 2,107 2,106 2,107 800
2011/09/07 0 0 0 2,103 0
2011/09/06 2,160 2,160 2,100 2,103 700
2011/09/05 2,161 2,161 2,160 2,160 600
2011/09/02 2,159 2,204 2,159 2,204 300
2011/09/01 2,209 2,209 2,209 2,209 200
2011/08/31 2,159 2,159 2,159 2,159 300
2011/08/30 0 0 0 2,158 0
2011/08/29 2,158 2,158 2,158 2,158 100
2011/08/26 2,158 2,158 2,158 2,158 100
2011/08/25 2,197 2,257 2,173 2,173 12,000
2011/08/24 2,191 2,222 2,190 2,205 2,300
2011/08/23 2,195 2,195 2,170 2,180 4,600
2011/08/22 2,060 2,095 2,060 2,095 1,400
2011/08/19 2,060 2,095 2,054 2,095 500
2011/08/18 2,065 2,075 2,065 2,072 700
2011/08/17 2,103 2,103 2,054 2,056 400
2011/08/16 2,045 2,053 2,045 2,053 200
2011/08/15 2,038 2,038 2,038 2,038 100
2011/08/12 0 0 0 2,031 0
2011/08/11 2,031 2,031 2,031 2,031 200
2011/08/10 0 0 0 2,050 0
2011/08/09 2,021 2,050 2,020 2,050 1,900
2011/08/08 2,060 2,090 2,036 2,040 1,300
2011/08/05 2,031 2,080 2,031 2,080 600
2011/08/04 2,104 2,104 2,059 2,059 1,800
2011/08/03 2,065 2,111 2,064 2,070 2,000
2011/08/02 2,117 2,117 2,064 2,065 3,200
2011/08/01 2,121 2,121 2,113 2,115 1,500
2011/07/29 2,152 2,152 2,150 2,150 700
2011/07/28 2,152 2,152 2,151 2,151 300
2011/07/27 2,189 2,189 2,188 2,188 200
2011/07/26 2,171 2,171 2,160 2,160 2,600
2011/07/25 2,256 2,256 2,170 2,180 12,800
2011/07/22 2,276 2,276 2,240 2,257 11,200
2011/07/21 2,167 2,180 2,162 2,176 2,100
2011/07/20 2,188 2,188 2,163 2,167 1,400
2011/07/19 2,183 2,190 2,160 2,190 2,000
2011/07/15 2,197 2,200 2,185 2,185 1,500
2011/07/14 2,201 2,205 2,196 2,196 1,700
2011/07/13 2,255 2,255 2,199 2,199 2,600
2011/07/12 2,226 2,226 2,210 2,210 2,200
2011/07/11 2,250 2,250 2,223 2,223 900
2011/07/08 2,200 2,230 2,198 2,198 1,100
2011/07/07 2,225 2,225 2,225 2,225 300
2011/07/06 2,230 2,232 2,226 2,226 800
2011/07/05 2,239 2,260 2,222 2,260 600
2011/07/04 2,203 2,235 2,201 2,201 800
2011/07/01 2,230 2,230 2,110 2,210 1,700
2011/06/30 2,285 2,286 2,200 2,230 1,600
2011/06/29 2,181 2,264 2,181 2,264 1,000
2011/06/28 2,249 2,264 2,249 2,264 1,700
2011/06/27 2,238 2,310 2,238 2,299 21,600
2011/06/24 2,170 2,239 2,170 2,239 5,900
2011/06/23 2,169 2,176 2,165 2,176 7,200
2011/06/22 2,125 2,158 2,123 2,157 2,000
2011/06/21 2,103 2,130 2,103 2,121 1,600
2011/06/20 2,100 2,130 2,100 2,100 1,500
2011/06/17 2,076 2,123 2,076 2,100 600
2011/06/16 2,119 2,119 2,065 2,115 1,000
2011/06/15 2,080 2,080 2,069 2,069 800
2011/06/14 2,074 2,130 2,046 2,130 3,000
2011/06/13 2,020 2,074 2,020 2,074 2,100
2011/06/10 2,008 2,020 2,005 2,020 2,000
2011/06/09 2,004 2,039 2,004 2,039 2,400
2011/06/08 2,002 2,009 2,001 2,009 1,100
2011/06/07 2,000 2,003 2,000 2,003 1,100
2011/06/06 2,000 2,001 2,000 2,000 1,400
2011/06/03 2,002 2,008 2,002 2,003 1,200
2011/06/02 2,004 2,004 2,001 2,002 900
2011/06/01 2,006 2,008 2,006 2,006 1,300
2011/05/31 2,007 2,015 2,006 2,015 1,600
2011/05/30 2,003 2,006 2,003 2,005 900
2011/05/27 2,006 2,015 2,000 2,013 2,100
2011/05/26 2,005 2,007 1,999 2,000 500
2011/05/25 2,040 2,055 2,020 2,021 13,700
2011/05/24 2,041 2,050 2,037 2,050 3,100
2011/05/23 2,049 2,049 2,040 2,041 3,800
2011/05/20 2,036 2,040 2,036 2,038 800
2011/05/19 2,036 2,040 2,036 2,036 1,600
2011/05/18 2,033 2,034 2,030 2,034 1,500
2011/05/17 2,036 2,044 2,033 2,033 1,400
2011/05/16 2,050 2,050 2,035 2,035 1,200
2011/05/13 2,046 2,052 2,046 2,050 1,300
2011/05/12 2,058 2,067 2,050 2,050 2,300
2011/05/11 2,064 2,077 2,056 2,058 1,700
2011/05/10 2,078 2,078 2,064 2,064 1,700
2011/05/09 2,061 2,079 2,061 2,067 900
2011/05/06 2,059 2,060 2,058 2,060 1,100
2011/05/02 2,079 2,080 2,070 2,070 1,000
2011/04/28 2,100 2,100 2,060 2,070 700
2011/04/27 2,100 2,100 2,100 2,100 100
2011/04/26 2,112 2,112 2,112 2,112 100
2011/04/25 2,114 2,200 2,114 2,125 11,200
2011/04/22 2,115 2,115 2,067 2,115 5,100
2011/04/21 2,079 2,086 2,071 2,086 1,500
2011/04/20 2,055 2,069 2,055 2,069 1,000
2011/04/19 2,050 2,055 2,050 2,055 2,100
2011/04/18 2,030 2,050 2,030 2,050 2,600
2011/04/15 2,033 2,033 2,033 2,033 600
2011/04/14 2,045 2,045 2,032 2,040 900
2011/04/13 2,030 2,040 2,030 2,040 800
2011/04/12 2,031 2,031 2,030 2,030 500
2011/04/11 2,050 2,050 2,030 2,031 3,700
2011/04/08 2,050 2,055 2,050 2,050 1,300
2011/04/07 2,050 2,050 2,050 2,050 1,900
2011/04/06 2,050 2,061 2,026 2,026 4,400
2011/04/05 2,053 2,060 2,050 2,050 2,000
2011/04/04 2,070 2,085 2,050 2,053 2,700
2011/04/01 2,071 2,095 2,062 2,070 1,900
2011/03/31 2,055 2,089 2,055 2,084 2,200
2011/03/30 2,068 2,071 2,056 2,070 1,800
2011/03/29 2,102 2,118 2,055 2,068 4,400
2011/03/28 2,177 2,227 2,177 2,219 1,700
2011/03/25 2,135 2,289 2,134 2,210 15,700
2011/03/24 2,200 2,206 2,174 2,200 4,700
2011/03/23 2,200 2,220 2,153 2,219 5,400
2011/03/22 2,100 2,150 2,090 2,111 4,100
2011/03/18 2,006 2,050 2,000 2,045 3,200
2011/03/17 1,991 2,000 1,990 2,000 2,000
2011/03/16 1,960 2,000 1,960 1,982 3,400
2011/03/15 2,050 2,050 1,961 1,990 4,100
2011/03/14 2,110 2,110 1,960 2,100 6,100
2011/03/11 2,276 2,285 2,260 2,260 6,300
2011/03/10 2,292 2,292 2,276 2,283 3,900
2011/03/09 2,294 2,299 2,284 2,284 1,000
2011/03/08 2,297 2,297 2,280 2,280 3,200
2011/03/07 2,290 2,290 2,290 2,290 400
2011/03/04 2,288 2,292 2,288 2,290 700
2011/03/03 2,297 2,297 2,284 2,284 2,100
2011/03/02 2,282 2,298 2,282 2,284 600
2011/03/01 2,308 2,310 2,281 2,281 3,400
2011/02/28 2,300 2,305 2,285 2,286 3,900
2011/02/25 2,290 2,300 2,285 2,285 11,500
2011/02/24 2,281 2,287 2,281 2,284 2,400
2011/02/23 2,297 2,297 2,282 2,284 6,500
2011/02/22 2,297 2,302 2,296 2,296 2,500
2011/02/21 2,297 2,300 2,295 2,299 1,600
2011/02/18 2,299 2,308 2,291 2,299 3,000
2011/02/17 2,291 2,291 2,291 2,291 900
2011/02/16 2,295 2,298 2,291 2,291 1,900
2011/02/15 2,300 2,302 2,296 2,296 1,800
2011/02/14 2,305 2,305 2,296 2,297 3,400
2011/02/10 2,309 2,309 2,281 2,300 7,600
2011/02/09 2,278 2,300 2,278 2,293 2,800
2011/02/08 2,279 2,283 2,277 2,277 1,400
2011/02/07 2,281 2,281 2,279 2,279 1,600
2011/02/04 2,281 2,285 2,279 2,281 3,300
2011/02/03 2,283 2,290 2,281 2,281 1,400
2011/02/02 2,290 2,290 2,277 2,280 5,100
2011/02/01 2,300 2,305 2,298 2,298 2,400
2011/01/31 2,285 2,310 2,285 2,300 2,900
2011/01/28 2,280 2,300 2,280 2,280 4,100
2011/01/27 2,281 2,294 2,273 2,280 6,600
2011/01/26 2,291 2,300 2,283 2,285 2,600
2011/01/25 2,297 2,300 2,290 2,291 12,200
2011/01/24 2,275 2,300 2,275 2,293 4,800
2011/01/21 2,285 2,300 2,275 2,275 6,500
2011/01/20 2,275 2,282 2,275 2,282 2,400
2011/01/19 2,276 2,279 2,275 2,275 2,900
2011/01/18 2,275 2,283 2,275 2,276 3,600
2011/01/17 2,273 2,276 2,272 2,276 2,000
2011/01/14 2,274 2,274 2,272 2,273 2,100
2011/01/13 2,276 2,276 2,273 2,273 1,900
2011/01/12 2,279 2,279 2,271 2,275 3,500
2011/01/11 2,276 2,279 2,270 2,279 2,800
2011/01/07 2,275 2,276 2,272 2,275 2,600
2011/01/06 2,288 2,288 2,275 2,277 2,300
2011/01/05 2,270 2,289 2,262 2,288 2,500
2011/01/04 2,292 2,292 2,282 2,290 1,900

このページの先頭へ