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 |
|---|---|---|---|---|---|
| 2026/03/19 | 2,895 | 2,900 | 2,875 | 2,875 | 145,100 |
| 2026/03/18 | 2,871 | 2,918 | 2,871 | 2,918 | 60,100 |
| 2026/03/17 | 2,892 | 2,894 | 2,866 | 2,866 | 70,700 |
| 2026/03/16 | 2,883 | 2,893 | 2,860 | 2,860 | 91,200 |
| 2026/03/13 | 2,890 | 2,902 | 2,878 | 2,881 | 115,800 |
| 2026/03/12 | 2,950 | 2,950 | 2,890 | 2,899 | 150,100 |
| 2026/03/11 | 2,991 | 2,993 | 2,951 | 2,951 | 77,700 |
| 2026/03/10 | 2,968 | 2,997 | 2,953 | 2,970 | 70,600 |
| 2026/03/09 | 2,952 | 2,956 | 2,911 | 2,937 | 130,100 |
| 2026/03/06 | 2,989 | 2,996 | 2,944 | 2,996 | 92,700 |
| 2026/03/05 | 3,025 | 3,035 | 2,981 | 2,999 | 71,500 |
| 2026/03/04 | 3,025 | 3,025 | 2,931 | 2,958 | 168,200 |
| 2026/03/03 | 3,070 | 3,070 | 3,040 | 3,055 | 63,100 |
| 2026/03/02 | 3,075 | 3,095 | 3,055 | 3,085 | 58,000 |
| 2026/02/27 | 3,040 | 3,100 | 3,040 | 3,100 | 78,300 |
| 2026/02/26 | 3,045 | 3,055 | 3,020 | 3,030 | 60,100 |
| 2026/02/25 | 3,040 | 3,055 | 3,025 | 3,040 | 57,700 |
| 2026/02/24 | 3,025 | 3,055 | 3,005 | 3,035 | 71,500 |
| 2026/02/20 | 3,070 | 3,070 | 3,000 | 3,000 | 119,000 |
| 2026/02/19 | 3,085 | 3,090 | 3,055 | 3,090 | 55,100 |
| 2026/02/18 | 3,090 | 3,095 | 3,065 | 3,085 | 40,100 |
| 2026/02/17 | 3,100 | 3,105 | 3,065 | 3,065 | 51,400 |
| 2026/02/16 | 3,065 | 3,110 | 3,060 | 3,095 | 71,400 |
| 2026/02/13 | 3,100 | 3,100 | 3,040 | 3,060 | 166,300 |
| 2026/02/12 | 3,255 | 3,285 | 3,250 | 3,275 | 49,000 |
| 2026/02/10 | 3,255 | 3,270 | 3,240 | 3,255 | 49,000 |
| 2026/02/09 | 3,260 | 3,275 | 3,225 | 3,260 | 47,200 |
| 2026/02/06 | 3,230 | 3,240 | 3,195 | 3,205 | 37,500 |
| 2026/02/05 | 3,200 | 3,230 | 3,195 | 3,210 | 76,900 |
| 2026/02/04 | 3,160 | 3,200 | 3,160 | 3,190 | 40,900 |
| 2026/02/03 | 3,165 | 3,185 | 3,150 | 3,160 | 42,500 |
| 2026/02/02 | 3,135 | 3,180 | 3,135 | 3,165 | 67,700 |
| 2026/01/30 | 3,095 | 3,120 | 3,085 | 3,105 | 39,900 |
| 2026/01/29 | 3,095 | 3,095 | 3,065 | 3,085 | 51,100 |
| 2026/01/28 | 3,100 | 3,100 | 3,065 | 3,095 | 59,100 |
| 2026/01/27 | 3,100 | 3,125 | 3,095 | 3,115 | 30,200 |
| 2026/01/26 | 3,120 | 3,120 | 3,080 | 3,100 | 62,500 |
| 2026/01/23 | 3,120 | 3,130 | 3,100 | 3,130 | 36,700 |
| 2026/01/22 | 3,085 | 3,115 | 3,070 | 3,105 | 31,700 |
| 2026/01/21 | 3,100 | 3,100 | 3,050 | 3,075 | 55,000 |
| 2026/01/20 | 3,130 | 3,135 | 3,110 | 3,125 | 40,400 |
| 2026/01/19 | 3,055 | 3,135 | 3,055 | 3,125 | 63,800 |
| 2026/01/16 | 3,035 | 3,045 | 3,015 | 3,045 | 26,700 |
| 2026/01/15 | 3,045 | 3,080 | 3,040 | 3,045 | 55,100 |
| 2026/01/14 | 3,020 | 3,050 | 3,015 | 3,045 | 40,300 |
| 2026/01/13 | 3,000 | 3,040 | 2,992 | 3,010 | 84,600 |
| 2026/01/09 | 3,005 | 3,020 | 2,983 | 2,990 | 42,100 |
| 2026/01/08 | 3,005 | 3,015 | 2,989 | 2,989 | 42,300 |
| 2026/01/07 | 3,000 | 3,010 | 2,985 | 3,005 | 35,800 |
| 2026/01/06 | 2,990 | 3,010 | 2,979 | 3,005 | 56,500 |
| 2026/01/05 | 2,973 | 2,985 | 2,962 | 2,974 | 45,600 |