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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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