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
2020/12/30 1,389 1,389 1,361 1,361 68,000
2020/12/29 1,379 1,389 1,367 1,389 59,500
2020/12/28 1,391 1,403 1,356 1,375 114,500
2020/12/25 1,380 1,396 1,377 1,387 106,300
2020/12/24 1,367 1,383 1,355 1,379 61,500
2020/12/23 1,368 1,371 1,341 1,363 87,500
2020/12/22 1,385 1,385 1,327 1,352 134,300
2020/12/21 1,396 1,402 1,374 1,391 76,400
2020/12/18 1,386 1,400 1,382 1,399 64,600
2020/12/17 1,397 1,402 1,374 1,391 68,100
2020/12/16 1,398 1,400 1,377 1,394 53,200
2020/12/15 1,402 1,411 1,378 1,382 80,000
2020/12/14 1,415 1,428 1,399 1,400 103,200
2020/12/11 1,373 1,415 1,372 1,414 119,100
2020/12/10 1,390 1,398 1,373 1,376 102,800
2020/12/09 1,391 1,392 1,376 1,392 80,300
2020/12/08 1,388 1,395 1,377 1,387 56,000
2020/12/07 1,405 1,411 1,389 1,395 60,000
2020/12/04 1,411 1,415 1,384 1,395 108,700
2020/12/03 1,380 1,401 1,367 1,401 79,100
2020/12/02 1,356 1,391 1,335 1,378 140,500
2020/12/01 1,332 1,354 1,329 1,340 127,200
2020/11/30 1,381 1,389 1,326 1,332 198,400
2020/11/27 1,371 1,387 1,353 1,377 193,900
2020/11/26 1,396 1,397 1,371 1,374 126,800
2020/11/25 1,431 1,447 1,396 1,401 232,400
2020/11/24 1,434 1,442 1,402 1,420 201,600
2020/11/20 1,396 1,419 1,383 1,411 204,600
2020/11/19 1,431 1,439 1,363 1,395 437,600
2020/11/18 1,486 1,486 1,413 1,427 245,400
2020/11/17 1,480 1,494 1,453 1,488 270,500
2020/11/16 1,598 1,598 1,512 1,526 246,300
2020/11/13 1,609 1,612 1,557 1,578 141,600
2020/11/12 1,596 1,640 1,572 1,596 179,100
2020/11/11 1,570 1,590 1,555 1,590 143,900
2020/11/10 1,551 1,565 1,530 1,562 155,300
2020/11/09 1,575 1,590 1,522 1,555 143,400
2020/11/06 1,512 1,576 1,503 1,571 227,700
2020/11/05 1,494 1,520 1,453 1,512 240,800
2020/11/04 1,529 1,539 1,446 1,468 286,900
2020/11/02 1,540 1,557 1,481 1,511 316,400
2020/10/30 1,464 1,547 1,462 1,543 482,800
2020/10/29 1,415 1,590 1,410 1,461 911,300
2020/10/28 1,404 1,518 1,214 1,409 1,063,200
2020/10/27 1,320 1,429 1,285 1,415 508,800
2020/10/26 1,350 1,362 1,293 1,320 416,700
2020/10/23 1,394 1,408 1,358 1,366 351,300
2020/10/22 1,451 1,460 1,355 1,390 547,800
2020/10/21 1,412 1,498 1,412 1,477 253,100
2020/10/20 1,420 1,465 1,394 1,427 395,500
2020/10/19 1,410 1,511 1,401 1,420 794,800
2020/10/16 1,646 1,756 1,550 1,550 546,800
2020/10/15 1,985 1,993 1,938 1,950 39,100
2020/10/14 2,014 2,026 1,983 1,987 28,300
2020/10/13 2,016 2,040 2,004 2,040 16,300
2020/10/12 2,034 2,034 2,002 2,010 15,700
2020/10/09 2,071 2,076 2,035 2,037 16,500
2020/10/08 2,071 2,096 2,055 2,064 32,500
2020/10/07 2,107 2,113 2,075 2,080 28,000
2020/10/06 2,135 2,145 2,116 2,118 17,000
2020/10/05 2,114 2,173 2,109 2,156 26,800
2020/10/02 2,140 2,172 2,072 2,082 46,600
2020/09/30 2,220 2,220 2,147 2,147 27,300
2020/09/29 2,250 2,250 2,195 2,228 39,800
2020/09/28 2,219 2,271 2,203 2,266 112,100
2020/09/25 2,168 2,208 2,165 2,188 68,600
2020/09/24 2,160 2,203 2,141 2,146 75,300
2020/09/23 2,202 2,239 2,196 2,236 39,900
2020/09/18 2,194 2,232 2,180 2,221 50,900
2020/09/17 2,200 2,215 2,174 2,198 25,500
2020/09/16 2,201 2,210 2,175 2,205 25,700
2020/09/15 2,185 2,200 2,157 2,196 23,300
2020/09/14 2,180 2,182 2,153 2,165 23,000
2020/09/11 2,141 2,181 2,140 2,160 41,900
2020/09/10 2,140 2,155 2,131 2,145 22,700
2020/09/09 2,112 2,150 2,112 2,139 26,600
2020/09/08 2,105 2,160 2,105 2,152 24,800
2020/09/07 2,120 2,140 2,094 2,095 19,700
2020/09/04 2,121 2,139 2,088 2,127 25,900
2020/09/03 2,162 2,165 2,123 2,123 19,600
2020/09/02 2,146 2,147 2,130 2,147 17,900
2020/09/01 2,172 2,172 2,146 2,156 23,900
2020/08/31 2,165 2,202 2,143 2,202 41,100
2020/08/28 2,159 2,200 2,050 2,163 65,300
2020/08/27 2,208 2,208 2,123 2,142 27,100
2020/08/26 2,224 2,226 2,202 2,207 12,700
2020/08/25 2,229 2,260 2,166 2,224 37,600
2020/08/24 2,248 2,248 2,212 2,212 12,900
2020/08/21 2,238 2,252 2,215 2,252 22,300
2020/08/20 2,250 2,254 2,205 2,211 20,900
2020/08/19 2,237 2,277 2,237 2,262 13,200
2020/08/18 2,226 2,277 2,216 2,238 23,800
2020/08/17 2,240 2,262 2,226 2,226 8,400
2020/08/14 2,226 2,279 2,226 2,247 19,500
2020/08/13 2,268 2,293 2,230 2,276 16,400
2020/08/12 2,219 2,269 2,219 2,269 22,300
2020/08/11 2,175 2,222 2,173 2,221 22,900
2020/08/07 2,225 2,225 2,166 2,172 18,000
2020/08/06 2,204 2,213 2,195 2,203 7,600
2020/08/05 2,192 2,222 2,180 2,211 12,000
2020/08/04 2,180 2,215 2,180 2,204 11,700
2020/08/03 2,200 2,217 2,156 2,171 25,200
2020/07/31 2,237 2,241 2,187 2,207 24,100
2020/07/30 2,267 2,292 2,221 2,280 22,200
2020/07/29 2,241 2,277 2,230 2,258 12,000
2020/07/28 2,329 2,329 2,217 2,241 34,700
2020/07/27 2,276 2,359 2,276 2,359 32,000
2020/07/22 2,379 2,379 2,271 2,276 42,000
2020/07/21 2,324 2,384 2,287 2,373 52,100
2020/07/20 2,321 2,324 2,296 2,302 14,800
2020/07/17 2,267 2,329 2,230 2,323 75,100
2020/07/16 2,222 2,269 2,214 2,269 24,900
2020/07/15 2,198 2,223 2,178 2,192 35,800
2020/07/14 2,258 2,258 2,205 2,219 14,000
2020/07/13 2,199 2,258 2,187 2,253 19,400
2020/07/10 2,207 2,227 2,141 2,169 25,800
2020/07/09 2,232 2,236 2,209 2,214 15,400
2020/07/08 2,238 2,271 2,220 2,220 10,500
2020/07/07 2,280 2,284 2,230 2,238 13,400
2020/07/06 2,259 2,278 2,239 2,277 12,300
2020/07/03 2,267 2,267 2,212 2,257 12,600
2020/07/02 2,240 2,270 2,215 2,258 20,200
2020/07/01 2,278 2,278 2,192 2,200 24,700
2020/06/30 2,325 2,338 2,273 2,278 20,400
2020/06/29 2,298 2,326 2,290 2,325 17,200
2020/06/26 2,305 2,309 2,266 2,297 18,900
2020/06/25 2,238 2,310 2,238 2,293 64,800
2020/06/24 2,252 2,260 2,222 2,247 16,400
2020/06/23 2,258 2,272 2,222 2,262 31,900
2020/06/22 2,309 2,309 2,232 2,244 20,000
2020/06/19 2,312 2,312 2,204 2,296 59,000
2020/06/18 2,295 2,322 2,286 2,312 35,100
2020/06/17 2,252 2,314 2,252 2,295 49,700
2020/06/16 2,254 2,260 2,236 2,259 31,800
2020/06/15 2,247 2,253 2,220 2,226 20,500
2020/06/12 2,176 2,245 2,154 2,228 27,900
2020/06/11 2,223 2,241 2,196 2,201 22,800
2020/06/10 2,236 2,255 2,217 2,253 18,200
2020/06/09 2,260 2,263 2,209 2,221 26,600
2020/06/08 2,234 2,263 2,205 2,262 24,000
2020/06/05 2,207 2,238 2,197 2,234 16,300
2020/06/04 2,238 2,238 2,211 2,215 12,400
2020/06/03 2,250 2,252 2,217 2,238 27,300
2020/06/02 2,248 2,259 2,215 2,231 21,900
2020/06/01 2,259 2,259 2,215 2,238 12,700
2020/05/29 2,240 2,260 2,187 2,260 52,800
2020/05/28 2,238 2,241 2,201 2,241 33,600
2020/05/27 2,220 2,220 2,150 2,215 40,000
2020/05/26 2,256 2,283 2,216 2,240 63,300
2020/05/25 2,175 2,220 2,158 2,220 39,300
2020/05/22 2,167 2,168 2,121 2,160 22,900
2020/05/21 2,145 2,156 2,128 2,154 16,300
2020/05/20 2,150 2,150 2,113 2,141 20,100
2020/05/19 2,150 2,165 2,125 2,150 15,100
2020/05/18 2,135 2,140 2,101 2,140 18,600
2020/05/15 2,113 2,113 2,079 2,100 8,900
2020/05/14 2,140 2,148 2,078 2,107 13,900
2020/05/13 2,112 2,146 2,110 2,146 11,800
2020/05/12 2,131 2,146 2,120 2,120 8,800
2020/05/11 2,104 2,142 2,104 2,138 20,000
2020/05/08 2,129 2,130 2,098 2,102 24,700
2020/05/07 2,063 2,131 2,060 2,113 26,300
2020/05/01 2,061 2,077 2,046 2,055 10,500
2020/04/30 2,137 2,137 2,065 2,077 23,800
2020/04/28 2,132 2,132 2,068 2,098 24,800
2020/04/27 2,140 2,140 2,105 2,140 31,800
2020/04/24 2,066 2,119 2,037 2,119 35,800
2020/04/23 2,030 2,102 2,030 2,102 31,600
2020/04/22 2,001 2,020 1,974 2,005 19,500
2020/04/21 1,989 2,001 1,968 2,001 13,700
2020/04/20 2,000 2,014 1,980 1,992 14,500
2020/04/17 2,075 2,084 2,001 2,001 20,200
2020/04/16 1,980 2,067 1,970 2,067 33,100
2020/04/15 2,034 2,042 1,961 1,975 29,600
2020/04/14 2,042 2,059 2,012 2,034 20,600
2020/04/13 2,065 2,084 2,020 2,044 13,500
2020/04/10 2,021 2,090 1,990 2,085 19,400
2020/04/09 2,073 2,073 1,990 2,018 21,400
2020/04/08 2,122 2,148 2,058 2,081 29,900
2020/04/07 2,090 2,130 2,026 2,130 30,400
2020/04/06 1,901 2,040 1,901 2,040 28,000
2020/04/03 1,916 1,985 1,901 1,901 36,200
2020/04/02 2,046 2,049 1,916 1,916 32,400
2020/04/01 2,102 2,116 2,035 2,057 45,000
2020/03/31 2,221 2,221 2,140 2,191 30,400
2020/03/30 2,105 2,260 2,105 2,221 76,000
2020/03/30 1 -> 2.00 分割
2020/03/27 4,335 4,455 4,335 4,455 45,800
2020/03/26 4,175 4,320 4,065 4,320 32,700
2020/03/25 4,200 4,200 4,080 4,190 30,300
2020/03/24 4,125 4,195 3,990 4,070 26,800
2020/03/23 3,870 4,195 3,825 4,190 53,800
2020/03/19 3,630 3,815 3,630 3,765 15,600
2020/03/18 3,720 3,860 3,665 3,695 17,200
2020/03/17 3,380 3,740 3,380 3,695 26,000
2020/03/16 3,520 3,580 3,410 3,420 19,600
2020/03/13 3,360 3,565 3,240 3,455 48,000
2020/03/12 3,530 3,530 3,390 3,490 25,400
2020/03/11 3,615 3,650 3,535 3,535 14,800
2020/03/10 3,375 3,615 3,335 3,615 18,700
2020/03/09 3,480 3,495 3,395 3,445 17,600
2020/03/06 3,610 3,650 3,550 3,550 15,900
2020/03/05 3,735 3,750 3,660 3,660 14,000
2020/03/04 3,725 3,725 3,650 3,685 14,100
2020/03/03 3,900 3,900 3,700 3,700 17,900
2020/03/02 3,755 3,860 3,745 3,810 17,100
2020/02/28 3,835 3,875 3,755 3,785 21,800
2020/02/27 4,000 4,000 3,895 3,900 21,100
2020/02/26 3,865 4,000 3,855 4,000 29,200
2020/02/25 3,975 3,975 3,810 3,810 26,500
2020/02/21 3,965 4,030 3,960 4,020 14,500
2020/02/20 3,920 3,985 3,920 3,965 7,000
2020/02/19 3,920 3,960 3,905 3,935 5,700
2020/02/18 3,915 3,960 3,895 3,920 6,100
2020/02/17 3,950 3,955 3,890 3,915 8,700
2020/02/14 3,990 4,000 3,990 4,000 3,100
2020/02/13 3,990 4,010 3,955 3,985 3,600
2020/02/12 4,050 4,055 4,005 4,015 3,400
2020/02/10 4,090 4,090 4,050 4,050 3,200
2020/02/07 4,085 4,095 4,060 4,095 4,400
2020/02/06 4,005 4,110 4,005 4,085 11,400
2020/02/05 4,005 4,045 3,980 4,000 8,000
2020/02/04 3,905 4,010 3,905 4,010 6,700
2020/02/03 3,905 3,970 3,890 3,935 4,800
2020/01/31 4,110 4,110 3,925 3,930 11,900
2020/01/30 4,030 4,030 3,930 3,930 10,100
2020/01/29 3,955 4,095 3,955 4,080 13,700
2020/01/28 3,925 3,945 3,905 3,925 9,200
2020/01/27 3,950 3,985 3,925 3,950 13,000
2020/01/24 3,980 4,005 3,970 3,990 7,100
2020/01/23 4,080 4,095 4,010 4,010 8,800
2020/01/22 4,030 4,080 4,030 4,075 5,900
2020/01/21 3,950 4,020 3,950 4,020 4,600
2020/01/20 3,980 3,980 3,940 3,950 4,600
2020/01/17 3,950 3,955 3,935 3,955 6,100
2020/01/16 4,000 4,000 3,950 3,950 3,400
2020/01/15 3,980 3,990 3,960 3,980 8,000
2020/01/14 4,035 4,035 3,965 3,980 8,300
2020/01/10 4,000 4,035 4,000 4,020 2,000
2020/01/09 3,990 4,025 3,990 4,005 3,100
2020/01/08 4,055 4,055 3,950 3,985 9,600
2020/01/07 4,005 4,090 4,000 4,075 8,200
2020/01/06 4,100 4,105 3,985 4,005 14,200

このページの先頭へ