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
2014/12/30 4,465 4,465 4,145 4,305 80,000
2014/12/29 4,110 4,465 4,105 4,460 42,500
2014/12/26 3,960 4,040 3,875 4,040 20,200
2014/12/25 3,660 3,960 3,660 3,830 45,300
2014/12/24 3,560 3,660 3,485 3,660 20,500
2014/12/22 3,595 3,630 3,535 3,535 34,800
2014/12/19 3,505 3,570 3,500 3,540 25,900
2014/12/18 3,395 3,470 3,380 3,460 14,500
2014/12/17 3,320 3,350 3,295 3,350 8,400
2014/12/16 3,365 3,400 3,300 3,330 8,100
2014/12/15 3,325 3,370 3,300 3,370 7,000
2014/12/12 3,375 3,375 3,280 3,310 10,200
2014/12/11 3,305 3,375 3,255 3,375 14,200
2014/12/10 3,285 3,350 3,275 3,350 21,600
2014/12/09 3,250 3,345 3,220 3,335 13,600
2014/12/08 3,240 3,260 3,200 3,260 10,500
2014/12/05 3,350 3,350 3,230 3,240 20,800
2014/12/04 3,400 3,450 3,250 3,355 35,300
2014/12/03 3,195 3,435 3,170 3,400 45,600
2014/12/02 3,125 3,155 3,100 3,140 18,300
2014/12/01 3,200 3,300 3,100 3,195 48,900
2014/11/28 3,200 3,240 3,050 3,200 79,900
2014/11/27 3,140 3,150 2,991 3,150 178,800
2014/11/26 2,673 2,673 2,640 2,650 1,200
2014/11/25 2,677 2,683 2,673 2,673 10,600
2014/11/21 2,649 2,680 2,649 2,679 6,500
2014/11/20 2,640 2,648 2,640 2,648 2,300
2014/11/19 2,650 2,650 2,636 2,636 900
2014/11/18 2,630 2,647 2,630 2,637 3,400
2014/11/17 2,600 2,620 2,591 2,618 1,700
2014/11/14 2,600 2,600 2,599 2,600 700
2014/11/13 2,590 2,596 2,590 2,591 800
2014/11/12 2,600 2,600 2,590 2,590 1,000
2014/11/11 2,582 2,600 2,582 2,600 1,300
2014/11/10 2,594 2,594 2,580 2,580 300
2014/11/07 2,585 2,599 2,579 2,579 800
2014/11/06 2,576 2,589 2,576 2,580 900
2014/11/05 2,570 2,570 2,568 2,570 1,200
2014/11/04 2,600 2,600 2,553 2,589 2,200
2014/10/31 2,550 2,600 2,547 2,590 2,200
2014/10/30 2,522 2,549 2,522 2,547 1,100
2014/10/29 2,522 2,548 2,520 2,537 1,600
2014/10/28 2,525 2,526 2,525 2,526 200
2014/10/27 2,545 2,545 2,522 2,522 12,300
2014/10/24 2,536 2,536 2,516 2,516 4,500
2014/10/23 2,539 2,540 2,535 2,536 3,700
2014/10/22 2,521 2,523 2,511 2,520 5,100
2014/10/21 2,529 2,529 2,511 2,511 2,200
2014/10/20 2,540 2,549 2,509 2,530 4,100
2014/10/17 2,501 2,556 2,498 2,547 5,700
2014/10/16 2,505 2,509 2,505 2,505 800
2014/10/15 2,535 2,535 2,509 2,509 4,000
2014/10/14 2,548 2,594 2,530 2,545 1,900
2014/10/10 2,585 2,585 2,552 2,575 3,500
2014/10/09 2,638 2,638 2,600 2,600 1,900
2014/10/08 2,650 2,651 2,625 2,640 3,300
2014/10/07 2,680 2,680 2,656 2,674 2,700
2014/10/06 2,661 2,680 2,660 2,680 2,000
2014/10/03 2,660 2,669 2,660 2,661 900
2014/10/02 2,673 2,676 2,665 2,665 2,200
2014/10/01 2,680 2,680 2,673 2,674 1,900
2014/09/30 2,675 2,690 2,675 2,683 500
2014/09/29 2,676 2,680 2,673 2,675 1,300
2014/09/26 2,675 2,680 2,652 2,672 4,700
2014/09/25 2,750 2,772 2,750 2,761 14,600
2014/09/24 2,730 2,748 2,730 2,748 4,500
2014/09/22 2,705 2,729 2,705 2,725 7,800
2014/09/19 2,694 2,705 2,694 2,705 2,700
2014/09/18 2,696 2,700 2,648 2,677 7,800
2014/09/17 2,700 2,702 2,696 2,702 2,700
2014/09/16 2,700 2,700 2,699 2,699 1,800
2014/09/12 2,689 2,700 2,688 2,700 5,300
2014/09/11 2,685 2,690 2,675 2,689 800
2014/09/10 2,666 2,692 2,666 2,675 1,300
2014/09/09 2,680 2,697 2,665 2,665 2,200
2014/09/08 2,688 2,690 2,681 2,687 1,700
2014/09/05 2,670 2,689 2,670 2,688 1,300
2014/09/04 2,688 2,688 2,670 2,675 1,200
2014/09/03 2,696 2,696 2,675 2,690 1,200
2014/09/02 2,692 2,696 2,680 2,690 1,200
2014/09/01 2,671 2,694 2,670 2,692 800
2014/08/29 2,673 2,698 2,670 2,677 1,300
2014/08/28 2,695 2,699 2,680 2,685 1,100
2014/08/27 2,694 2,694 2,670 2,685 900
2014/08/26 2,686 2,686 2,661 2,670 600
2014/08/25 2,690 2,700 2,670 2,685 10,900
2014/08/22 2,652 2,670 2,652 2,670 5,100
2014/08/21 2,650 2,655 2,642 2,652 3,400
2014/08/20 2,640 2,642 2,629 2,640 1,800
2014/08/19 2,630 2,630 2,622 2,628 1,100
2014/08/18 2,609 2,628 2,609 2,611 1,500
2014/08/15 2,620 2,625 2,610 2,616 1,700
2014/08/14 2,600 2,614 2,597 2,614 1,400
2014/08/13 2,614 2,614 2,597 2,609 800
2014/08/12 2,590 2,614 2,590 2,614 600
2014/08/11 2,588 2,618 2,535 2,574 3,300
2014/08/08 2,535 2,549 2,512 2,536 1,100
2014/08/07 2,510 2,549 2,510 2,515 2,300
2014/08/06 2,550 2,579 2,510 2,510 4,200
2014/08/05 2,608 2,608 2,552 2,552 3,600
2014/08/04 2,600 2,601 2,567 2,590 5,100
2014/08/01 2,621 2,621 2,580 2,606 9,200
2014/07/31 2,638 2,650 2,621 2,625 4,100
2014/07/30 2,656 2,685 2,649 2,660 1,700
2014/07/29 2,655 2,688 2,655 2,660 2,400
2014/07/28 2,690 2,701 2,650 2,670 3,500
2014/07/25 2,698 2,700 2,685 2,685 11,600
2014/07/24 2,691 2,693 2,673 2,693 5,200
2014/07/23 2,690 2,697 2,663 2,664 16,400
2014/07/22 2,625 2,696 2,625 2,692 8,600
2014/07/18 2,595 2,624 2,595 2,624 2,700
2014/07/17 2,619 2,623 2,602 2,617 2,600
2014/07/16 2,620 2,620 2,600 2,610 2,500
2014/07/15 2,617 2,620 2,617 2,620 1,000
2014/07/14 2,600 2,600 2,550 2,600 3,900
2014/07/11 2,580 2,610 2,578 2,590 3,700
2014/07/10 2,619 2,623 2,583 2,583 7,900
2014/07/09 2,611 2,613 2,611 2,613 1,200
2014/07/08 2,627 2,631 2,609 2,609 3,300
2014/07/07 2,609 2,630 2,609 2,627 2,400
2014/07/04 2,591 2,610 2,591 2,602 1,400
2014/07/03 2,610 2,610 2,588 2,590 1,200
2014/07/02 2,610 2,615 2,591 2,595 1,800
2014/07/01 2,599 2,615 2,581 2,604 2,200
2014/06/30 2,601 2,604 2,563 2,599 5,500
2014/06/27 2,650 2,650 2,600 2,604 5,200
2014/06/26 2,650 2,692 2,650 2,661 2,800
2014/06/25 2,663 2,799 2,636 2,692 26,700
2014/06/24 2,600 2,613 2,590 2,613 4,400
2014/06/23 2,600 2,600 2,578 2,598 12,000
2014/06/20 2,549 2,559 2,542 2,559 3,600
2014/06/19 2,526 2,550 2,525 2,548 6,800
2014/06/18 2,505 2,525 2,505 2,525 3,700
2014/06/17 2,492 2,504 2,482 2,504 1,400
2014/06/16 2,498 2,505 2,456 2,459 4,100
2014/06/13 2,490 2,497 2,478 2,497 2,300
2014/06/12 2,496 2,496 2,481 2,490 800
2014/06/11 2,480 2,500 2,471 2,472 2,900
2014/06/10 2,485 2,500 2,485 2,500 2,500
2014/06/09 2,488 2,500 2,485 2,486 2,400
2014/06/06 2,497 2,497 2,486 2,488 600
2014/06/05 2,485 2,496 2,485 2,486 1,000
2014/06/04 2,497 2,497 2,491 2,491 300
2014/06/03 2,498 2,500 2,485 2,499 1,400
2014/06/02 2,500 2,511 2,475 2,485 1,700
2014/05/30 2,490 2,505 2,490 2,500 500
2014/05/29 2,458 2,511 2,458 2,509 4,400
2014/05/28 2,465 2,465 2,451 2,458 1,400
2014/05/27 2,485 2,485 2,461 2,465 1,100
2014/05/26 2,461 2,520 2,460 2,460 19,900
2014/05/23 2,500 2,504 2,489 2,496 15,000
2014/05/22 2,509 2,509 2,488 2,500 3,900
2014/05/21 2,495 2,508 2,495 2,508 5,900
2014/05/20 2,490 2,499 2,483 2,498 2,200
2014/05/19 2,475 2,495 2,475 2,490 4,700
2014/05/16 2,440 2,475 2,440 2,475 1,200
2014/05/15 2,435 2,469 2,435 2,440 1,500
2014/05/14 2,450 2,470 2,438 2,438 1,100
2014/05/13 2,490 2,493 2,421 2,451 3,800
2014/05/12 2,478 2,492 2,407 2,457 3,700
2014/05/09 2,467 2,475 2,467 2,475 3,700
2014/05/08 2,460 2,464 2,460 2,460 6,900
2014/05/07 2,451 2,460 2,440 2,460 1,700
2014/05/02 2,441 2,450 2,431 2,450 4,400
2014/05/01 2,438 2,439 2,405 2,438 2,100
2014/04/30 2,426 2,431 2,396 2,428 3,900
2014/04/28 2,420 2,430 2,401 2,420 3,100
2014/04/25 2,416 2,435 2,400 2,420 18,800
2014/04/24 2,411 2,411 2,396 2,400 2,900
2014/04/23 2,420 2,420 2,396 2,400 6,700
2014/04/22 2,377 2,399 2,377 2,399 3,800
2014/04/21 2,371 2,375 2,371 2,372 600
2014/04/18 2,364 2,379 2,364 2,367 2,300
2014/04/17 2,372 2,377 2,346 2,377 1,700
2014/04/16 2,339 2,377 2,339 2,377 500
2014/04/15 2,378 2,379 2,336 2,378 800
2014/04/14 2,327 2,379 2,320 2,379 2,200
2014/04/11 2,335 2,335 2,310 2,327 600
2014/04/10 2,381 2,381 2,303 2,311 3,300
2014/04/09 2,358 2,369 2,301 2,301 4,900
2014/04/08 2,361 2,372 2,360 2,372 2,200
2014/04/07 2,370 2,380 2,361 2,361 1,900
2014/04/04 2,390 2,400 2,390 2,400 400
2014/04/03 2,399 2,423 2,374 2,423 3,900
2014/04/02 2,365 2,365 2,355 2,365 2,700
2014/04/01 2,352 2,367 2,350 2,365 2,100
2014/03/31 2,352 2,362 2,352 2,362 1,500
2014/03/28 2,386 2,386 2,347 2,352 1,700
2014/03/27 2,400 2,400 2,346 2,385 3,500
2014/03/26 2,430 2,445 2,420 2,436 4,900
2014/03/25 2,420 2,447 2,416 2,434 14,600
2014/03/24 2,409 2,426 2,405 2,410 7,300
2014/03/20 2,435 2,438 2,381 2,385 10,500
2014/03/19 2,381 2,389 2,379 2,385 3,300
2014/03/18 2,449 2,449 2,374 2,374 4,000
2014/03/17 2,366 2,366 2,350 2,355 4,400
2014/03/14 2,369 2,380 2,361 2,365 3,800
2014/03/13 2,375 2,420 2,375 2,399 2,300
2014/03/12 2,396 2,398 2,370 2,375 3,400
2014/03/11 2,446 2,446 2,400 2,406 9,900
2014/03/10 2,461 2,484 2,460 2,460 2,900
2014/03/07 2,500 2,500 2,452 2,480 3,800
2014/03/06 2,496 2,500 2,482 2,500 6,100
2014/03/05 2,479 2,499 2,474 2,494 5,100
2014/03/04 2,467 2,478 2,460 2,478 5,300
2014/03/03 2,447 2,468 2,410 2,467 8,200
2014/02/28 2,441 2,445 2,435 2,442 4,000
2014/02/27 2,432 2,450 2,432 2,441 4,400
2014/02/26 2,415 2,440 2,415 2,432 2,200
2014/02/25 2,409 2,450 2,401 2,421 12,600
2014/02/24 2,388 2,398 2,385 2,398 4,100
2014/02/21 2,385 2,388 2,351 2,385 7,500
2014/02/20 2,366 2,375 2,353 2,372 4,900
2014/02/19 2,329 2,379 2,320 2,376 10,900
2014/02/18 2,306 2,320 2,306 2,308 4,400
2014/02/17 2,320 2,320 2,300 2,312 3,700
2014/02/14 2,301 2,344 2,290 2,324 12,400
2014/02/13 2,311 2,332 2,310 2,316 3,900
2014/02/12 2,326 2,334 2,311 2,311 7,100
2014/02/10 2,341 2,341 2,301 2,338 5,100
2014/02/07 2,320 2,349 2,300 2,342 6,700
2014/02/06 2,315 2,333 2,302 2,305 7,200
2014/02/05 2,350 2,360 2,251 2,315 14,000
2014/02/04 2,212 2,350 2,160 2,300 54,700
2014/02/03 2,375 2,401 2,250 2,250 73,900
2014/01/31 2,550 2,701 2,410 2,439 151,900
2014/01/30 2,892 2,892 2,423 2,450 457,100
2014/01/29 2,334 2,440 2,334 2,392 10,600
2014/01/28 2,350 2,356 2,348 2,356 1,900
2014/01/27 2,340 2,379 2,330 2,352 13,200
2014/01/24 2,400 2,414 2,380 2,380 6,700
2014/01/23 2,420 2,420 2,415 2,419 5,500
2014/01/22 2,415 2,415 2,408 2,415 5,300
2014/01/21 2,411 2,413 2,407 2,409 5,000
2014/01/20 2,400 2,420 2,400 2,407 7,800
2014/01/17 2,385 2,400 2,378 2,400 7,500
2014/01/16 2,335 2,385 2,335 2,385 7,400
2014/01/15 2,340 2,340 2,319 2,332 4,500
2014/01/14 2,310 2,319 2,303 2,319 6,800
2014/01/10 2,300 2,314 2,300 2,314 5,600
2014/01/09 2,289 2,294 2,289 2,292 3,000
2014/01/08 2,273 2,285 2,273 2,285 5,900
2014/01/07 2,275 2,278 2,270 2,274 7,200
2014/01/06 2,255 2,268 2,255 2,268 5,800

このページの先頭へ