4526 理研ビタミン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 2,498 | 2,500 | 2,463 | 2,491 | 54,700 | 2,491 |
| 2025-04-28 | 2,455 | 2,496 | 2,448 | 2,477 | 201,200 | 2,477 |
| 2025-04-25 | 2,480 | 2,480 | 2,455 | 2,464 | 47,900 | 2,464 |
| 2025-04-24 | 2,528 | 2,533 | 2,488 | 2,499 | 40,900 | 2,499 |
| 2025-04-23 | 2,544 | 2,552 | 2,537 | 2,546 | 58,700 | 2,546 |
| 2025-04-22 | 2,522 | 2,547 | 2,517 | 2,536 | 37,800 | 2,536 |
| 2025-04-21 | 2,502 | 2,530 | 2,500 | 2,522 | 33,700 | 2,522 |
| 2025-04-18 | 2,461 | 2,500 | 2,453 | 2,500 | 45,000 | 2,500 |
| 2025-04-17 | 2,450 | 2,451 | 2,414 | 2,440 | 30,000 | 2,440 |
| 2025-04-16 | 2,446 | 2,457 | 2,435 | 2,450 | 20,800 | 2,450 |
| 2025-04-15 | 2,455 | 2,469 | 2,435 | 2,439 | 38,700 | 2,439 |
| 2025-04-14 | 2,450 | 2,455 | 2,434 | 2,449 | 36,200 | 2,449 |
| 2025-04-11 | 2,399 | 2,431 | 2,376 | 2,430 | 47,000 | 2,430 |
| 2025-04-10 | 2,425 | 2,449 | 2,402 | 2,449 | 55,200 | 2,449 |
| 2025-04-09 | 2,360 | 2,389 | 2,329 | 2,375 | 74,500 | 2,375 |
| 2025-04-08 | 2,319 | 2,380 | 2,301 | 2,372 | 76,200 | 2,372 |
| 2025-04-07 | 2,250 | 2,280 | 2,204 | 2,243 | 130,300 | 2,243 |
| 2025-04-04 | 2,350 | 2,365 | 2,306 | 2,334 | 88,200 | 2,334 |
| 2025-04-03 | 2,350 | 2,384 | 2,343 | 2,384 | 59,300 | 2,384 |
| 2025-04-02 | 2,441 | 2,441 | 2,395 | 2,407 | 45,400 | 2,407 |
| 2025-04-01 | 2,432 | 2,455 | 2,432 | 2,440 | 49,600 | 2,440 |
| 2025-03-31 | 2,415 | 2,427 | 2,381 | 2,419 | 63,000 | 2,419 |
| 2025-03-28 | 2,439 | 2,439 | 2,410 | 2,429 | 71,300 | 2,429 |
| 2025-03-27 | 2,460 | 2,486 | 2,456 | 2,486 | 179,800 | 2,486 |
| 2025-03-26 | 2,449 | 2,474 | 2,440 | 2,461 | 88,200 | 2,461 |
| 2025-03-25 | 2,436 | 2,461 | 2,434 | 2,461 | 69,700 | 2,461 |
| 2025-03-24 | 2,479 | 2,479 | 2,435 | 2,446 | 94,400 | 2,446 |
| 2025-03-21 | 2,455 | 2,472 | 2,452 | 2,472 | 64,600 | 2,472 |
| 2025-03-19 | 2,447 | 2,472 | 2,442 | 2,460 | 54,300 | 2,460 |
| 2025-03-18 | 2,423 | 2,458 | 2,423 | 2,446 | 67,400 | 2,446 |
| 2025-03-17 | 2,422 | 2,440 | 2,418 | 2,423 | 56,700 | 2,423 |
| 2025-03-14 | 2,398 | 2,421 | 2,398 | 2,411 | 56,500 | 2,411 |
| 2025-03-13 | 2,399 | 2,411 | 2,396 | 2,408 | 45,100 | 2,408 |
| 2025-03-12 | 2,389 | 2,418 | 2,389 | 2,411 | 46,000 | 2,411 |
| 2025-03-11 | 2,400 | 2,403 | 2,365 | 2,393 | 67,800 | 2,393 |
| 2025-03-10 | 2,423 | 2,435 | 2,410 | 2,418 | 49,900 | 2,418 |
| 2025-03-07 | 2,400 | 2,410 | 2,381 | 2,410 | 61,900 | 2,410 |
| 2025-03-06 | 2,390 | 2,408 | 2,390 | 2,401 | 50,100 | 2,401 |
| 2025-03-05 | 2,368 | 2,383 | 2,362 | 2,376 | 61,700 | 2,376 |
| 2025-03-04 | 2,380 | 2,380 | 2,357 | 2,368 | 49,300 | 2,368 |
| 2025-03-03 | 2,370 | 2,390 | 2,366 | 2,373 | 55,400 | 2,373 |
| 2025-02-28 | 2,372 | 2,380 | 2,346 | 2,349 | 60,500 | 2,349 |
| 2025-02-27 | 2,346 | 2,371 | 2,341 | 2,371 | 46,400 | 2,371 |
| 2025-02-26 | 2,351 | 2,363 | 2,337 | 2,344 | 54,500 | 2,344 |
| 2025-02-25 | 2,330 | 2,344 | 2,317 | 2,326 | 51,500 | 2,326 |
| 2025-02-21 | 2,330 | 2,335 | 2,314 | 2,330 | 55,800 | 2,330 |
| 2025-02-20 | 2,340 | 2,348 | 2,321 | 2,325 | 45,300 | 2,325 |
| 2025-02-19 | 2,362 | 2,370 | 2,345 | 2,345 | 35,700 | 2,345 |
| 2025-02-18 | 2,365 | 2,365 | 2,344 | 2,354 | 31,500 | 2,354 |
| 2025-02-17 | 2,378 | 2,397 | 2,357 | 2,359 | 63,100 | 2,359 |
| 2025-02-14 | 2,353 | 2,353 | 2,331 | 2,335 | 43,600 | 2,335 |
| 2025-02-13 | 2,331 | 2,362 | 2,330 | 2,353 | 40,900 | 2,353 |
| 2025-02-12 | 2,340 | 2,340 | 2,318 | 2,325 | 42,200 | 2,325 |
| 2025-02-10 | 2,346 | 2,346 | 2,332 | 2,339 | 19,200 | 2,339 |
| 2025-02-07 | 2,330 | 2,341 | 2,321 | 2,330 | 31,700 | 2,330 |
| 2025-02-06 | 2,348 | 2,356 | 2,332 | 2,334 | 27,400 | 2,334 |
| 2025-02-05 | 2,319 | 2,343 | 2,316 | 2,339 | 30,100 | 2,339 |
| 2025-02-04 | 2,334 | 2,339 | 2,316 | 2,321 | 33,100 | 2,321 |
| 2025-02-03 | 2,360 | 2,360 | 2,325 | 2,328 | 70,000 | 2,328 |
| 2025-01-31 | 2,379 | 2,379 | 2,357 | 2,360 | 33,500 | 2,360 |
| 2025-01-30 | 2,358 | 2,373 | 2,346 | 2,373 | 43,000 | 2,373 |
| 2025-01-29 | 2,356 | 2,365 | 2,352 | 2,354 | 39,800 | 2,354 |
| 2025-01-28 | 2,346 | 2,370 | 2,340 | 2,356 | 36,200 | 2,356 |
| 2025-01-27 | 2,345 | 2,351 | 2,340 | 2,348 | 47,500 | 2,348 |
| 2025-01-24 | 2,311 | 2,349 | 2,311 | 2,335 | 36,500 | 2,335 |
| 2025-01-23 | 2,320 | 2,320 | 2,306 | 2,311 | 45,300 | 2,311 |
| 2025-01-22 | 2,326 | 2,329 | 2,312 | 2,325 | 36,100 | 2,325 |
| 2025-01-21 | 2,330 | 2,330 | 2,321 | 2,323 | 18,500 | 2,323 |
| 2025-01-20 | 2,327 | 2,335 | 2,323 | 2,326 | 29,900 | 2,326 |
| 2025-01-17 | 2,346 | 2,359 | 2,318 | 2,326 | 32,200 | 2,326 |
| 2025-01-16 | 2,353 | 2,360 | 2,338 | 2,343 | 38,000 | 2,343 |
| 2025-01-15 | 2,343 | 2,359 | 2,338 | 2,355 | 24,600 | 2,355 |
| 2025-01-14 | 2,375 | 2,375 | 2,325 | 2,326 | 62,100 | 2,326 |
| 2025-01-10 | 2,401 | 2,401 | 2,367 | 2,379 | 57,200 | 2,379 |
| 2025-01-09 | 2,405 | 2,412 | 2,392 | 2,402 | 32,300 | 2,402 |
| 2025-01-08 | 2,434 | 2,434 | 2,395 | 2,404 | 73,900 | 2,404 |
| 2025-01-07 | 2,469 | 2,478 | 2,431 | 2,434 | 39,400 | 2,434 |
| 2025-01-06 | 2,472 | 2,474 | 2,440 | 2,448 | 56,100 | 2,448 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株