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
2013/12/30 2,249 2,250 2,237 2,248 4,200
2013/12/27 2,238 2,240 2,235 2,237 3,000
2013/12/26 2,237 2,237 2,230 2,234 5,000
2013/12/25 2,210 2,234 2,207 2,222 28,100
2013/12/24 2,222 2,223 2,206 2,210 10,700
2013/12/20 2,237 2,237 2,220 2,222 19,800
2013/12/19 2,218 2,220 2,214 2,220 7,000
2013/12/18 2,212 2,212 2,204 2,208 6,000
2013/12/17 2,217 2,222 2,212 2,212 7,600
2013/12/16 2,209 2,212 2,202 2,212 9,200
2013/12/13 2,209 2,209 2,206 2,206 4,400
2013/12/12 2,210 2,212 2,207 2,208 3,500
2013/12/11 2,219 2,219 2,210 2,212 5,000
2013/12/10 2,219 2,220 2,205 2,217 9,000
2013/12/09 2,220 2,229 2,210 2,214 9,200
2013/12/06 2,222 2,222 2,210 2,213 8,000
2013/12/05 2,231 2,231 2,220 2,220 7,900
2013/12/04 2,233 2,235 2,230 2,231 5,400
2013/12/03 2,240 2,241 2,235 2,240 2,200
2013/12/02 2,239 2,240 2,234 2,240 6,400
2013/11/29 2,232 2,236 2,230 2,230 8,400
2013/11/28 2,250 2,250 2,231 2,232 6,900
2013/11/27 2,251 2,253 2,230 2,235 9,800
2013/11/26 2,262 2,262 2,251 2,251 11,300
2013/11/25 2,252 2,266 2,249 2,262 22,000
2013/11/22 2,248 2,252 2,237 2,244 17,500
2013/11/21 2,220 2,239 2,220 2,239 17,800
2013/11/20 2,209 2,219 2,208 2,217 12,100
2013/11/19 2,207 2,210 2,206 2,206 14,900
2013/11/18 2,206 2,209 2,203 2,206 20,500
2013/11/15 2,198 2,198 2,191 2,197 28,100
2013/11/14 2,191 2,193 2,180 2,188 122,100
2013/11/13 2,300 2,317 2,240 2,241 13,700
2013/11/12 2,328 2,366 2,250 2,250 11,500
2013/11/11 2,340 2,342 2,305 2,305 8,400
2013/11/08 2,385 2,390 2,339 2,339 8,500
2013/11/07 2,375 2,405 2,375 2,400 1,100
2013/11/06 2,400 2,400 2,361 2,383 2,800
2013/11/05 2,405 2,443 2,400 2,400 1,800
2013/11/01 2,441 2,441 2,430 2,430 1,500
2013/10/31 2,410 2,450 2,410 2,450 600
2013/10/30 2,451 2,451 2,430 2,430 600
2013/10/29 2,474 2,474 2,451 2,451 200
2013/10/28 2,450 2,474 2,420 2,474 1,100
2013/10/25 2,474 2,474 2,450 2,450 9,200
2013/10/24 2,455 2,474 2,446 2,474 1,300
2013/10/23 2,450 2,456 2,435 2,435 4,100
2013/10/22 2,430 2,448 2,425 2,448 2,400
2013/10/21 2,369 2,525 2,361 2,421 10,100
2013/10/18 2,359 2,370 2,323 2,370 2,800
2013/10/17 2,315 2,360 2,315 2,334 3,600
2013/10/16 2,398 2,399 2,331 2,339 4,700
2013/10/15 2,400 2,400 2,380 2,384 3,100
2013/10/11 2,400 2,400 2,400 2,400 1,100
2013/10/10 2,420 2,420 2,392 2,400 400
2013/10/09 2,420 2,420 2,390 2,400 2,700
2013/10/08 2,420 2,429 2,400 2,420 3,500
2013/10/07 2,450 2,450 2,400 2,419 700
2013/10/04 2,430 2,500 2,428 2,450 700
2013/10/03 2,450 2,450 2,437 2,437 1,400
2013/10/02 2,474 2,474 2,440 2,450 400
2013/10/01 2,500 2,525 2,452 2,480 2,100
2013/09/30 2,485 2,520 2,430 2,500 1,300
2013/09/27 2,520 2,520 2,485 2,520 1,700
2013/09/26 2,525 2,525 2,523 2,523 2,400
2013/09/25 2,520 2,550 2,510 2,548 10,100
2013/09/24 2,499 2,510 2,493 2,510 5,400
2013/09/20 2,499 2,499 2,484 2,499 3,400
2013/09/19 2,459 2,480 2,459 2,480 1,200
2013/09/18 2,450 2,459 2,430 2,459 4,600
2013/09/17 2,450 2,450 2,448 2,450 2,100
2013/09/13 2,445 2,445 2,440 2,440 600
2013/09/12 2,445 2,450 2,441 2,450 1,600
2013/09/11 2,449 2,449 2,441 2,441 1,700
2013/09/10 2,440 2,449 2,440 2,440 800
2013/09/09 2,440 2,440 2,435 2,435 500
2013/09/06 2,440 2,440 2,440 2,440 300
2013/09/04 2,430 2,435 2,420 2,435 900
2013/09/03 2,436 2,436 2,430 2,430 900
2013/09/02 2,437 2,437 2,406 2,406 300
2013/08/30 2,390 2,438 2,390 2,438 600
2013/08/29 2,403 2,420 2,389 2,389 1,600
2013/08/28 2,411 2,415 2,411 2,415 400
2013/08/27 2,430 2,431 2,411 2,411 1,300
2013/08/26 2,448 2,465 2,421 2,430 10,000
2013/08/23 2,480 2,480 2,450 2,454 6,200
2013/08/22 2,440 2,460 2,434 2,460 1,800
2013/08/21 2,432 2,436 2,426 2,426 700
2013/08/20 2,440 2,440 2,401 2,434 1,100
2013/08/19 2,455 2,460 2,445 2,445 900
2013/08/16 2,427 2,447 2,415 2,447 1,100
2013/08/15 2,425 2,427 2,425 2,427 300
2013/08/14 2,429 2,429 2,427 2,427 500
2013/08/13 2,390 2,415 2,390 2,415 300
2013/08/12 2,440 2,440 2,380 2,417 800
2013/08/09 2,350 2,400 2,350 2,400 1,300
2013/08/08 2,361 2,380 2,361 2,380 700
2013/08/07 2,450 2,450 2,301 2,349 5,000
2013/08/06 2,450 2,450 2,440 2,440 1,000
2013/08/05 2,418 2,420 2,415 2,420 600
2013/08/02 2,440 2,445 2,420 2,420 800
2013/08/01 2,430 2,450 2,430 2,449 700
2013/07/31 2,435 2,435 2,415 2,429 300
2013/07/30 2,401 2,435 2,401 2,435 500
2013/07/29 2,494 2,494 2,442 2,442 2,200
2013/07/26 2,500 2,500 2,460 2,485 1,500
2013/07/25 2,492 2,500 2,485 2,500 14,100
2013/07/24 2,491 2,493 2,480 2,493 3,100
2013/07/23 2,494 2,498 2,463 2,491 11,200
2013/07/22 2,419 2,480 2,415 2,480 5,400
2013/07/19 2,398 2,410 2,398 2,410 6,100
2013/07/18 2,376 2,395 2,375 2,395 2,600
2013/07/17 2,360 2,370 2,360 2,370 3,900
2013/07/16 2,350 2,350 2,345 2,348 1,400
2013/07/12 2,330 2,349 2,330 2,348 1,200
2013/07/11 2,327 2,327 2,327 2,327 100
2013/07/10 2,346 2,346 2,345 2,345 200
2013/07/09 2,320 2,325 2,320 2,321 1,800
2013/07/08 2,330 2,330 2,316 2,330 2,300
2013/07/05 2,326 2,349 2,321 2,328 2,800
2013/07/04 2,347 2,347 2,345 2,345 300
2013/07/03 2,350 2,350 2,312 2,326 2,600
2013/07/02 2,350 2,350 2,349 2,349 800
2013/07/01 2,350 2,350 2,300 2,314 1,200
2013/06/28 2,320 2,320 2,320 2,320 100
2013/06/27 2,330 2,330 2,325 2,330 800
2013/06/26 2,333 2,335 2,300 2,325 900
2013/06/25 2,349 2,379 2,335 2,335 21,300
2013/06/24 2,343 2,349 2,330 2,349 2,000
2013/06/21 2,340 2,340 2,286 2,320 12,000
2013/06/20 2,305 2,339 2,305 2,339 3,900
2013/06/19 2,285 2,300 2,285 2,299 3,700
2013/06/18 2,250 2,270 2,250 2,270 500
2013/06/17 2,233 2,265 2,233 2,248 1,000
2013/06/14 2,272 2,276 2,260 2,264 1,400
2013/06/13 2,230 2,301 2,230 2,300 1,200
2013/06/12 2,233 2,260 2,233 2,239 600
2013/06/11 2,200 2,264 2,200 2,264 2,400
2013/06/10 2,197 2,197 2,192 2,193 500
2013/06/07 2,206 2,209 2,085 2,097 4,500
2013/06/06 2,245 2,250 2,207 2,210 3,300
2013/06/05 2,250 2,251 2,250 2,250 900
2013/06/04 2,257 2,258 2,250 2,250 1,800
2013/06/03 2,280 2,281 2,257 2,257 1,600
2013/05/31 2,300 2,358 2,300 2,325 2,100
2013/05/30 2,346 2,350 2,305 2,305 1,200
2013/05/29 2,320 2,390 2,320 2,380 900
2013/05/28 2,320 2,330 2,314 2,314 1,100
2013/05/27 2,347 2,359 2,314 2,314 14,500
2013/05/24 2,350 2,369 2,341 2,343 4,700
2013/05/23 2,392 2,393 2,350 2,355 7,500
2013/05/22 2,350 2,400 2,340 2,382 4,000
2013/05/21 2,330 2,333 2,328 2,333 1,100
2013/05/20 2,348 2,350 2,320 2,326 2,600
2013/05/17 2,320 2,348 2,310 2,315 2,800
2013/05/16 2,347 2,366 2,320 2,320 5,500
2013/05/15 2,355 2,368 2,346 2,346 3,500
2013/05/14 2,373 2,373 2,350 2,350 3,200
2013/05/13 2,350 2,379 2,350 2,350 2,600
2013/05/10 2,350 2,360 2,350 2,350 2,800
2013/05/09 2,327 2,350 2,327 2,350 1,500
2013/05/08 2,328 2,341 2,325 2,325 2,600
2013/05/07 2,330 2,354 2,325 2,325 1,600
2013/05/02 2,330 2,335 2,305 2,335 1,800
2013/05/01 2,340 2,340 2,300 2,308 2,800
2013/04/30 2,355 2,355 2,300 2,350 2,200
2013/04/26 2,360 2,389 2,355 2,355 4,400
2013/04/25 2,350 2,400 2,331 2,343 15,500
2013/04/24 2,297 2,313 2,297 2,313 7,600
2013/04/23 2,296 2,300 2,282 2,287 6,500
2013/04/22 2,275 2,282 2,261 2,282 3,300
2013/04/19 2,250 2,260 2,235 2,260 2,300
2013/04/18 2,249 2,249 2,235 2,242 3,500
2013/04/17 2,222 2,236 2,222 2,236 2,600
2013/04/16 2,218 2,230 2,216 2,216 5,300
2013/04/15 2,231 2,248 2,222 2,223 1,900
2013/04/12 2,229 2,229 2,221 2,221 2,000
2013/04/11 2,215 2,229 2,215 2,216 2,900
2013/04/10 2,217 2,229 2,215 2,215 800
2013/04/09 2,220 2,245 2,205 2,217 4,100
2013/04/08 2,252 2,255 2,201 2,254 3,100
2013/04/05 2,143 2,247 2,140 2,242 11,100
2013/04/04 2,140 2,153 2,140 2,150 4,100
2013/04/03 2,140 2,162 2,133 2,160 3,800
2013/04/02 2,200 2,200 2,140 2,161 2,100
2013/04/01 2,235 2,245 2,200 2,200 3,000
2013/03/29 2,290 2,290 2,204 2,285 3,700
2013/03/28 2,316 2,333 2,310 2,320 3,700
2013/03/27 2,350 2,375 2,310 2,340 6,900
2013/03/26 2,390 2,431 2,379 2,380 7,200
2013/03/25 2,401 2,500 2,400 2,430 16,700
2013/03/22 2,350 2,377 2,349 2,367 8,700
2013/03/21 2,331 2,340 2,331 2,340 7,100
2013/03/19 2,320 2,329 2,320 2,327 2,700
2013/03/18 2,315 2,320 2,310 2,310 2,900
2013/03/15 2,297 2,310 2,297 2,310 4,500
2013/03/14 2,285 2,295 2,281 2,295 3,700
2013/03/13 2,290 2,290 2,270 2,285 2,200
2013/03/12 2,280 2,285 2,271 2,285 2,100
2013/03/11 2,225 2,280 2,220 2,270 6,200
2013/03/08 2,210 2,219 2,202 2,219 5,200
2013/03/07 2,220 2,220 2,202 2,218 6,300
2013/03/06 2,220 2,220 2,200 2,217 5,200
2013/03/05 2,200 2,221 2,200 2,213 6,400
2013/03/04 2,180 2,199 2,180 2,196 7,500
2013/03/01 2,178 2,186 2,170 2,184 4,500
2013/02/28 2,180 2,185 2,175 2,178 5,800
2013/02/27 2,170 2,177 2,163 2,177 5,000
2013/02/26 2,168 2,168 2,152 2,160 2,300
2013/02/25 2,149 2,175 2,148 2,173 23,300
2013/02/22 2,110 2,148 2,103 2,141 11,700
2013/02/21 2,083 2,098 2,083 2,098 4,000
2013/02/20 2,078 2,086 2,076 2,086 3,000
2013/02/19 2,078 2,088 2,075 2,075 2,200
2013/02/18 2,061 2,079 2,061 2,073 3,200
2013/02/15 2,070 2,070 2,059 2,061 4,600
2013/02/14 2,067 2,070 2,063 2,064 5,400
2013/02/13 2,114 2,115 2,063 2,069 23,200
2013/02/12 2,142 2,146 2,130 2,130 9,700
2013/02/08 2,131 2,137 2,131 2,137 3,400
2013/02/07 2,137 2,137 2,132 2,134 5,300
2013/02/06 2,141 2,150 2,130 2,139 14,100
2013/02/05 2,142 2,150 2,141 2,141 5,200
2013/02/04 2,140 2,149 2,140 2,148 10,900
2013/02/01 2,159 2,165 2,133 2,144 21,700
2013/01/31 2,165 2,186 2,105 2,169 50,900
2013/01/30 2,017 2,019 2,015 2,015 3,000
2013/01/29 2,019 2,019 2,015 2,016 1,900
2013/01/28 2,012 2,020 2,010 2,019 6,800
2013/01/25 2,012 2,019 2,012 2,012 19,200
2013/01/24 2,011 2,016 2,010 2,015 6,800
2013/01/23 2,010 2,015 2,009 2,012 8,500
2013/01/22 2,005 2,010 2,004 2,010 5,600
2013/01/21 2,001 2,004 2,000 2,002 2,600
2013/01/18 2,000 2,000 1,997 2,000 4,100
2013/01/17 1,996 1,998 1,990 1,990 8,800
2013/01/16 2,000 2,000 1,995 1,996 4,500
2013/01/15 2,002 2,006 1,998 2,000 18,800
2013/01/11 2,004 2,004 1,998 2,002 6,400
2013/01/10 2,000 2,006 1,998 2,001 5,000
2013/01/09 2,003 2,004 1,997 1,997 5,200
2013/01/08 2,000 2,005 1,997 2,003 4,700
2013/01/07 1,995 2,005 1,992 1,996 12,600
2013/01/04 1,990 1,992 1,987 1,992 5,400

このページの先頭へ