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
2023/12/29 2,239 2,248 2,224 2,235 20,300
2023/12/28 2,233 2,243 2,222 2,230 15,400
2023/12/27 2,232 2,235 2,215 2,235 25,300
2023/12/26 2,272 2,272 2,211 2,222 37,900
2023/12/25 2,260 2,278 2,244 2,275 84,500
2023/12/22 2,224 2,241 2,215 2,241 70,900
2023/12/21 2,188 2,216 2,186 2,211 32,600
2023/12/20 2,186 2,204 2,179 2,196 38,900
2023/12/19 2,194 2,194 2,172 2,183 22,400
2023/12/18 2,172 2,190 2,155 2,181 29,400
2023/12/15 2,250 2,250 2,171 2,184 53,300
2023/12/14 2,287 2,288 2,227 2,239 35,200
2023/12/13 2,310 2,310 2,281 2,288 27,800
2023/12/12 2,299 2,310 2,295 2,299 15,200
2023/12/11 2,291 2,298 2,262 2,297 31,500
2023/12/08 2,297 2,309 2,264 2,274 41,300
2023/12/07 2,306 2,320 2,293 2,297 37,300
2023/12/06 2,278 2,316 2,277 2,307 37,800
2023/12/05 2,273 2,299 2,273 2,278 30,300
2023/12/04 2,296 2,296 2,278 2,282 18,400
2023/12/01 2,287 2,330 2,287 2,301 36,300
2023/11/30 2,250 2,259 2,230 2,253 32,700
2023/11/29 2,300 2,300 2,254 2,258 31,800
2023/11/28 2,322 2,332 2,313 2,314 25,300
2023/11/27 2,362 2,376 2,331 2,340 44,200
2023/11/24 2,360 2,360 2,325 2,350 28,200
2023/11/22 2,323 2,365 2,320 2,357 70,400
2023/11/21 2,299 2,322 2,282 2,318 36,400
2023/11/20 2,315 2,322 2,292 2,293 55,500
2023/11/17 2,286 2,316 2,270 2,316 55,800
2023/11/16 2,293 2,302 2,281 2,286 43,000
2023/11/15 2,289 2,306 2,266 2,302 68,700
2023/11/14 2,287 2,299 2,250 2,294 85,200
2023/11/13 2,282 2,302 2,260 2,280 104,600
2023/11/10 2,225 2,259 2,224 2,259 56,700
2023/11/09 2,224 2,238 2,206 2,225 28,400
2023/11/08 2,261 2,261 2,222 2,238 56,600
2023/11/07 2,280 2,296 2,258 2,261 23,400
2023/11/06 2,290 2,292 2,262 2,278 47,900
2023/11/02 2,288 2,288 2,250 2,258 23,700
2023/11/01 2,255 2,270 2,248 2,257 39,400
2023/10/31 2,186 2,250 2,186 2,250 45,100
2023/10/30 2,210 2,213 2,184 2,193 36,600
2023/10/27 2,205 2,231 2,198 2,227 46,700
2023/10/26 2,198 2,206 2,173 2,187 45,100
2023/10/25 2,172 2,197 2,159 2,175 55,500
2023/10/24 2,171 2,180 2,133 2,171 47,100
2023/10/23 2,186 2,189 2,171 2,171 45,400
2023/10/20 2,187 2,200 2,179 2,190 26,300
2023/10/19 2,160 2,198 2,159 2,185 30,100
2023/10/18 2,166 2,168 2,138 2,163 30,600
2023/10/17 2,154 2,174 2,142 2,156 26,400
2023/10/16 2,170 2,175 2,140 2,150 25,000
2023/10/13 2,152 2,177 2,152 2,161 24,700
2023/10/12 2,208 2,208 2,180 2,181 22,500
2023/10/11 2,223 2,223 2,192 2,197 47,700
2023/10/10 2,258 2,260 2,229 2,249 47,700
2023/10/06 2,186 2,239 2,186 2,223 44,200
2023/10/05 2,148 2,177 2,148 2,176 30,400
2023/10/04 2,152 2,157 2,121 2,123 52,500
2023/10/03 2,194 2,199 2,168 2,168 50,300
2023/10/02 2,240 2,257 2,217 2,217 55,000
2023/09/29 2,258 2,262 2,209 2,217 42,200
2023/09/28 2,311 2,314 2,236 2,259 80,600
2023/09/27 2,295 2,340 2,286 2,340 214,400
2023/09/26 2,308 2,327 2,297 2,318 131,300
2023/09/25 2,293 2,325 2,288 2,316 137,600
2023/09/22 2,300 2,307 2,289 2,294 103,100
2023/09/21 2,294 2,317 2,294 2,301 65,600
2023/09/20 2,330 2,330 2,293 2,294 70,300
2023/09/19 2,308 2,329 2,308 2,328 66,300
2023/09/15 2,338 2,338 2,309 2,310 60,700
2023/09/14 2,284 2,322 2,281 2,314 49,900
2023/09/13 2,282 2,293 2,272 2,285 51,700
2023/09/12 2,305 2,319 2,289 2,293 44,200
2023/09/11 2,330 2,348 2,301 2,310 43,000
2023/09/08 2,340 2,361 2,310 2,312 96,300
2023/09/07 2,341 2,378 2,341 2,374 65,400
2023/09/06 2,340 2,367 2,338 2,356 51,300
2023/09/05 2,315 2,339 2,313 2,339 44,200
2023/09/04 2,307 2,323 2,303 2,320 39,100
2023/09/01 2,296 2,311 2,270 2,307 64,300
2023/08/31 2,292 2,323 2,292 2,311 52,100
2023/08/30 2,279 2,300 2,267 2,292 46,500
2023/08/29 2,296 2,299 2,276 2,279 52,500
2023/08/28 2,330 2,347 2,292 2,307 37,200
2023/08/25 2,296 2,326 2,287 2,309 75,600
2023/08/24 2,323 2,358 2,323 2,342 54,500
2023/08/23 2,335 2,370 2,335 2,358 72,200
2023/08/22 2,326 2,331 2,289 2,331 55,700
2023/08/21 2,289 2,349 2,289 2,325 66,300
2023/08/18 2,265 2,310 2,256 2,285 66,100
2023/08/17 2,290 2,293 2,243 2,276 61,400
2023/08/16 2,245 2,292 2,200 2,276 143,400
2023/08/15 2,251 2,270 2,228 2,262 162,900
2023/08/14 2,153 2,199 2,136 2,196 258,800
2023/08/10 2,059 2,073 2,053 2,061 66,900
2023/08/09 2,055 2,063 2,039 2,059 51,400
2023/08/08 2,065 2,069 2,052 2,061 37,500
2023/08/07 2,030 2,049 2,026 2,045 50,500
2023/08/04 2,030 2,040 2,027 2,040 33,500
2023/08/03 2,060 2,063 2,033 2,042 42,200
2023/08/02 2,078 2,080 2,059 2,069 36,300
2023/08/01 2,076 2,084 2,070 2,082 33,300
2023/07/31 2,065 2,086 2,063 2,076 51,600
2023/07/28 2,037 2,046 2,028 2,044 59,900
2023/07/27 2,048 2,048 2,031 2,047 31,300
2023/07/26 2,053 2,053 2,042 2,048 20,100
2023/07/25 2,053 2,055 2,040 2,045 45,100
2023/07/24 2,067 2,072 2,057 2,063 36,900
2023/07/21 2,048 2,059 2,040 2,053 63,200
2023/07/20 2,045 2,063 2,043 2,053 45,600
2023/07/19 2,030 2,045 2,024 2,040 37,500
2023/07/18 2,008 2,023 2,002 2,020 39,500
2023/07/14 2,025 2,027 2,004 2,009 37,500
2023/07/13 2,013 2,025 2,010 2,011 22,300
2023/07/12 2,016 2,028 2,007 2,013 27,200
2023/07/11 2,028 2,038 2,006 2,015 26,200
2023/07/10 2,036 2,047 2,024 2,027 37,700
2023/07/07 2,018 2,034 1,998 2,018 60,400
2023/07/06 2,058 2,059 2,029 2,034 48,100
2023/07/05 2,084 2,084 2,057 2,071 46,600
2023/07/04 2,119 2,122 2,094 2,095 49,900
2023/07/03 2,141 2,164 2,141 2,143 20,400
2023/06/30 2,147 2,158 2,120 2,137 39,000
2023/06/29 2,161 2,177 2,145 2,153 22,900
2023/06/28 2,134 2,176 2,134 2,171 34,800
2023/06/27 2,162 2,162 2,128 2,130 24,900
2023/06/26 2,135 2,180 2,105 2,156 100,700
2023/06/23 2,129 2,140 2,103 2,117 67,600
2023/06/22 2,125 2,139 2,113 2,119 38,900
2023/06/21 2,100 2,139 2,100 2,121 42,500
2023/06/20 2,114 2,114 2,082 2,100 20,100
2023/06/19 2,110 2,125 2,103 2,114 27,700
2023/06/16 2,103 2,103 2,073 2,095 81,400
2023/06/15 2,112 2,123 2,104 2,107 28,100
2023/06/14 2,118 2,124 2,097 2,103 58,200
2023/06/13 2,115 2,129 2,113 2,119 30,700
2023/06/12 2,097 2,121 2,097 2,111 37,700
2023/06/09 2,065 2,090 2,059 2,090 57,600
2023/06/08 2,059 2,072 2,050 2,059 32,700
2023/06/07 2,071 2,072 2,050 2,050 45,600
2023/06/06 2,041 2,072 2,034 2,071 53,800
2023/06/05 2,040 2,047 2,031 2,041 40,600
2023/06/02 1,976 2,013 1,976 2,011 40,900
2023/06/01 1,972 1,984 1,953 1,982 86,700
2023/05/31 1,969 1,977 1,952 1,975 109,200
2023/05/30 2,035 2,035 1,988 1,992 35,800
2023/05/29 2,044 2,057 2,030 2,035 21,800
2023/05/26 2,055 2,058 2,024 2,030 27,300
2023/05/25 2,010 2,057 2,010 2,048 43,400
2023/05/24 2,042 2,049 2,035 2,039 27,900
2023/05/23 2,059 2,067 2,019 2,032 51,600
2023/05/22 2,039 2,058 2,031 2,056 40,100
2023/05/19 2,047 2,047 2,023 2,029 31,300
2023/05/18 2,062 2,062 2,038 2,057 26,100
2023/05/17 2,063 2,068 2,044 2,058 35,100
2023/05/16 2,073 2,081 2,062 2,081 65,100
2023/05/15 2,050 2,080 2,050 2,075 59,200
2023/05/12 2,013 2,035 2,002 2,031 59,000
2023/05/11 2,015 2,017 2,003 2,015 22,600
2023/05/10 2,053 2,053 2,013 2,017 38,200
2023/05/09 2,052 2,073 2,052 2,072 26,100
2023/05/08 2,035 2,059 2,035 2,051 23,200
2023/05/02 2,050 2,054 2,019 2,035 23,100
2023/05/01 2,051 2,066 2,047 2,053 31,300
2023/04/28 2,010 2,044 2,008 2,037 58,300
2023/04/27 1,966 1,999 1,965 1,989 31,300
2023/04/26 1,989 1,995 1,973 1,980 23,700
2023/04/25 1,985 2,011 1,985 1,990 47,600
2023/04/24 2,010 2,010 1,975 1,986 46,900
2023/04/21 2,002 2,026 1,997 2,019 37,400
2023/04/20 1,985 2,017 1,981 2,007 44,600
2023/04/19 1,972 1,985 1,972 1,985 17,400
2023/04/18 1,973 1,984 1,970 1,984 27,900
2023/04/17 1,958 1,961 1,938 1,953 31,300
2023/04/14 1,935 1,963 1,932 1,956 35,500
2023/04/13 1,933 1,946 1,926 1,937 25,700
2023/04/12 1,925 1,947 1,925 1,935 26,600
2023/04/11 1,930 1,939 1,919 1,925 28,500
2023/04/10 1,926 1,938 1,900 1,908 38,100
2023/04/07 1,920 1,931 1,917 1,921 37,700
2023/04/06 1,926 1,943 1,911 1,917 64,600
2023/04/05 1,969 1,969 1,936 1,943 56,800
2023/04/04 1,951 1,985 1,951 1,982 53,900
2023/04/03 1,940 1,958 1,940 1,951 34,400
2023/03/31 1,925 1,936 1,917 1,923 38,100
2023/03/30 1,929 1,931 1,908 1,925 51,600
2023/03/29 1,944 1,970 1,937 1,967 116,100
2023/03/28 1,932 1,942 1,927 1,937 67,300
2023/03/27 1,922 1,949 1,916 1,926 97,400
2023/03/24 1,884 1,907 1,874 1,903 107,000
2023/03/23 1,879 1,905 1,877 1,889 69,700
2023/03/22 1,913 1,937 1,903 1,904 51,100
2023/03/20 1,892 1,911 1,889 1,894 62,700
2023/03/17 1,915 1,930 1,908 1,917 63,100
2023/03/16 1,917 1,930 1,886 1,914 61,500
2023/03/15 1,939 1,967 1,936 1,957 56,100
2023/03/14 1,951 1,953 1,910 1,929 67,400
2023/03/13 1,993 2,000 1,969 1,986 61,500
2023/03/10 2,018 2,026 2,008 2,014 77,400
2023/03/09 2,027 2,043 2,027 2,037 41,600
2023/03/08 2,010 2,059 2,010 2,027 52,200
2023/03/07 2,010 2,027 2,008 2,014 43,200
2023/03/06 2,000 2,014 1,999 2,010 40,000
2023/03/03 1,999 2,011 1,983 1,998 62,700
2023/03/02 2,020 2,032 1,987 1,995 62,300
2023/03/01 2,055 2,067 2,034 2,040 38,500
2023/02/28 2,078 2,080 2,056 2,077 57,700
2023/02/27 2,057 2,089 2,057 2,089 33,500
2023/02/24 2,075 2,075 2,058 2,067 23,500
2023/02/22 2,067 2,082 2,058 2,070 52,200
2023/02/21 2,036 2,088 2,036 2,071 53,900
2023/02/20 2,029 2,040 2,018 2,034 59,300
2023/02/17 2,010 2,026 1,992 2,022 55,400
2023/02/16 2,028 2,034 2,012 2,023 58,700
2023/02/15 1,988 2,034 1,988 2,027 78,800
2023/02/14 1,997 2,041 1,987 1,997 68,600
2023/02/13 1,958 2,026 1,950 2,017 200,800
2023/02/10 1,878 1,895 1,870 1,878 41,500
2023/02/09 1,900 1,901 1,884 1,891 28,100
2023/02/08 1,906 1,921 1,906 1,909 26,200
2023/02/07 1,925 1,929 1,908 1,910 15,500
2023/02/06 1,900 1,924 1,900 1,924 27,100
2023/02/03 1,908 1,919 1,885 1,887 26,400
2023/02/02 1,929 1,946 1,910 1,914 33,900
2023/02/01 1,930 1,943 1,921 1,929 31,700
2023/01/31 1,896 1,932 1,886 1,925 62,700
2023/01/30 1,860 1,891 1,860 1,888 39,300
2023/01/27 1,876 1,876 1,855 1,860 20,900
2023/01/26 1,890 1,890 1,867 1,876 22,000
2023/01/25 1,876 1,896 1,876 1,885 34,300
2023/01/24 1,850 1,885 1,850 1,879 37,900
2023/01/23 1,820 1,853 1,819 1,849 41,900
2023/01/20 1,828 1,832 1,818 1,825 30,500
2023/01/19 1,840 1,845 1,822 1,828 35,700
2023/01/18 1,823 1,850 1,820 1,850 37,600
2023/01/17 1,825 1,830 1,816 1,822 20,800
2023/01/16 1,814 1,839 1,812 1,820 20,500
2023/01/13 1,830 1,849 1,810 1,817 53,400
2023/01/12 1,833 1,846 1,830 1,836 18,800
2023/01/11 1,841 1,854 1,836 1,839 20,500
2023/01/10 1,865 1,865 1,834 1,841 31,400
2023/01/06 1,848 1,873 1,844 1,867 31,800
2023/01/05 1,880 1,880 1,841 1,846 48,000
2023/01/04 1,917 1,917 1,877 1,882 40,600

このページの先頭へ