4526 理研ビタミン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,817 | 2,817 | 2,740 | 2,766 | 25,300 | 2,766 |
| 2024-07-25 | 2,798 | 2,814 | 2,770 | 2,794 | 45,100 | 2,794 |
| 2024-07-24 | 2,877 | 2,877 | 2,784 | 2,798 | 31,200 | 2,798 |
| 2024-07-23 | 2,838 | 2,879 | 2,838 | 2,877 | 57,100 | 2,877 |
| 2024-07-22 | 2,853 | 2,862 | 2,836 | 2,841 | 23,900 | 2,841 |
| 2024-07-19 | 2,830 | 2,875 | 2,826 | 2,858 | 36,000 | 2,858 |
| 2024-07-18 | 2,780 | 2,848 | 2,773 | 2,840 | 49,800 | 2,840 |
| 2024-07-17 | 2,788 | 2,790 | 2,754 | 2,772 | 40,100 | 2,772 |
| 2024-07-16 | 2,775 | 2,798 | 2,775 | 2,782 | 26,500 | 2,782 |
| 2024-07-12 | 2,750 | 2,776 | 2,742 | 2,754 | 24,400 | 2,754 |
| 2024-07-11 | 2,730 | 2,741 | 2,723 | 2,740 | 25,300 | 2,740 |
| 2024-07-10 | 2,715 | 2,729 | 2,682 | 2,704 | 34,000 | 2,704 |
| 2024-07-09 | 2,680 | 2,743 | 2,680 | 2,712 | 31,000 | 2,712 |
| 2024-07-08 | 2,716 | 2,716 | 2,681 | 2,682 | 30,200 | 2,682 |
| 2024-07-05 | 2,766 | 2,796 | 2,714 | 2,716 | 24,400 | 2,716 |
| 2024-07-04 | 2,791 | 2,815 | 2,790 | 2,790 | 32,700 | 2,790 |
| 2024-07-03 | 2,765 | 2,790 | 2,763 | 2,766 | 20,000 | 2,766 |
| 2024-07-02 | 2,780 | 2,814 | 2,775 | 2,793 | 34,400 | 2,793 |
| 2024-07-01 | 2,768 | 2,780 | 2,766 | 2,775 | 15,400 | 2,775 |
| 2024-06-28 | 2,786 | 2,794 | 2,758 | 2,768 | 22,400 | 2,768 |
| 2024-06-27 | 2,760 | 2,786 | 2,760 | 2,786 | 25,000 | 2,786 |
| 2024-06-26 | 2,773 | 2,790 | 2,748 | 2,760 | 31,500 | 2,760 |
| 2024-06-25 | 2,737 | 2,808 | 2,728 | 2,769 | 154,500 | 2,769 |
| 2024-06-24 | 2,755 | 2,773 | 2,695 | 2,733 | 47,800 | 2,733 |
| 2024-06-21 | 2,659 | 2,752 | 2,659 | 2,705 | 258,000 | 2,705 |
| 2024-06-20 | 2,613 | 2,648 | 2,613 | 2,646 | 39,400 | 2,646 |
| 2024-06-19 | 2,595 | 2,604 | 2,571 | 2,604 | 25,500 | 2,604 |
| 2024-06-18 | 2,600 | 2,603 | 2,584 | 2,585 | 19,900 | 2,585 |
| 2024-06-17 | 2,602 | 2,602 | 2,552 | 2,574 | 65,600 | 2,574 |
| 2024-06-14 | 2,582 | 2,639 | 2,582 | 2,631 | 51,100 | 2,631 |
| 2024-06-13 | 2,632 | 2,632 | 2,590 | 2,606 | 32,500 | 2,606 |
| 2024-06-12 | 2,674 | 2,674 | 2,620 | 2,623 | 35,700 | 2,623 |
| 2024-06-11 | 2,658 | 2,674 | 2,629 | 2,635 | 34,000 | 2,635 |
| 2024-06-10 | 2,616 | 2,657 | 2,597 | 2,650 | 29,700 | 2,650 |
| 2024-06-07 | 2,614 | 2,621 | 2,595 | 2,595 | 23,000 | 2,595 |
| 2024-06-06 | 2,634 | 2,636 | 2,593 | 2,614 | 36,400 | 2,614 |
| 2024-06-05 | 2,638 | 2,662 | 2,623 | 2,634 | 27,600 | 2,634 |
| 2024-06-04 | 2,637 | 2,656 | 2,610 | 2,641 | 48,000 | 2,641 |
| 2024-06-03 | 2,650 | 2,650 | 2,595 | 2,610 | 40,500 | 2,610 |
| 2024-05-31 | 2,600 | 2,647 | 2,573 | 2,647 | 111,500 | 2,647 |
| 2024-05-30 | 2,530 | 2,572 | 2,510 | 2,572 | 38,300 | 2,572 |
| 2024-05-29 | 2,558 | 2,573 | 2,526 | 2,531 | 27,900 | 2,531 |
| 2024-05-28 | 2,589 | 2,619 | 2,550 | 2,558 | 39,600 | 2,558 |
| 2024-05-27 | 2,544 | 2,570 | 2,526 | 2,565 | 42,700 | 2,565 |
| 2024-05-24 | 2,529 | 2,559 | 2,529 | 2,536 | 39,500 | 2,536 |
| 2024-05-23 | 2,507 | 2,537 | 2,482 | 2,533 | 39,700 | 2,533 |
| 2024-05-22 | 2,544 | 2,554 | 2,516 | 2,524 | 35,600 | 2,524 |
| 2024-05-21 | 2,565 | 2,598 | 2,536 | 2,544 | 42,500 | 2,544 |
| 2024-05-20 | 2,606 | 2,606 | 2,565 | 2,565 | 24,100 | 2,565 |
| 2024-05-17 | 2,554 | 2,616 | 2,554 | 2,593 | 41,300 | 2,593 |
| 2024-05-16 | 2,614 | 2,614 | 2,568 | 2,576 | 39,700 | 2,576 |
| 2024-05-15 | 2,580 | 2,612 | 2,567 | 2,602 | 52,800 | 2,602 |
| 2024-05-14 | 2,560 | 2,592 | 2,532 | 2,580 | 83,300 | 2,580 |
| 2024-05-13 | 2,580 | 2,595 | 2,526 | 2,567 | 154,900 | 2,567 |
| 2024-05-10 | 2,650 | 2,664 | 2,602 | 2,607 | 117,200 | 2,607 |
| 2024-05-09 | 2,580 | 2,643 | 2,560 | 2,641 | 70,700 | 2,641 |
| 2024-05-08 | 2,642 | 2,653 | 2,575 | 2,580 | 120,800 | 2,580 |
| 2024-05-07 | 2,725 | 2,725 | 2,655 | 2,683 | 45,600 | 2,683 |
| 2024-05-02 | 2,718 | 2,735 | 2,709 | 2,719 | 23,300 | 2,719 |
| 2024-05-01 | 2,722 | 2,732 | 2,705 | 2,715 | 19,700 | 2,715 |
| 2024-04-30 | 2,716 | 2,730 | 2,694 | 2,721 | 46,900 | 2,721 |
| 2024-04-26 | 2,695 | 2,725 | 2,662 | 2,708 | 51,800 | 2,708 |
| 2024-04-25 | 2,733 | 2,744 | 2,714 | 2,715 | 40,400 | 2,715 |
| 2024-04-24 | 2,778 | 2,778 | 2,734 | 2,753 | 35,500 | 2,753 |
| 2024-04-23 | 2,760 | 2,777 | 2,750 | 2,763 | 28,800 | 2,763 |
| 2024-04-22 | 2,712 | 2,759 | 2,712 | 2,757 | 32,600 | 2,757 |
| 2024-04-19 | 2,697 | 2,715 | 2,677 | 2,695 | 59,700 | 2,695 |
| 2024-04-18 | 2,670 | 2,705 | 2,670 | 2,696 | 20,000 | 2,696 |
| 2024-04-17 | 2,703 | 2,710 | 2,646 | 2,680 | 58,200 | 2,680 |
| 2024-04-16 | 2,755 | 2,755 | 2,698 | 2,707 | 51,400 | 2,707 |
| 2024-04-15 | 2,740 | 2,760 | 2,712 | 2,750 | 41,200 | 2,750 |
| 2024-04-12 | 2,703 | 2,757 | 2,698 | 2,751 | 65,900 | 2,751 |
| 2024-04-11 | 2,672 | 2,724 | 2,672 | 2,718 | 68,400 | 2,718 |
| 2024-04-10 | 2,651 | 2,696 | 2,650 | 2,688 | 45,600 | 2,688 |
| 2024-04-09 | 2,647 | 2,683 | 2,628 | 2,675 | 48,200 | 2,675 |
| 2024-04-08 | 2,617 | 2,668 | 2,615 | 2,655 | 76,000 | 2,655 |
| 2024-04-05 | 2,574 | 2,617 | 2,573 | 2,610 | 41,400 | 2,610 |
| 2024-04-04 | 2,627 | 2,634 | 2,585 | 2,588 | 52,500 | 2,588 |
| 2024-04-03 | 2,570 | 2,630 | 2,562 | 2,627 | 82,900 | 2,627 |
| 2024-04-02 | 2,600 | 2,610 | 2,563 | 2,583 | 52,800 | 2,583 |
| 2024-04-01 | 2,599 | 2,611 | 2,577 | 2,590 | 69,300 | 2,590 |
| 2024-03-29 | 2,525 | 2,583 | 2,512 | 2,578 | 63,400 | 2,578 |
| 2024-03-28 | 2,555 | 2,562 | 2,496 | 2,509 | 91,100 | 2,509 |
| 2024-03-27 | 2,577 | 2,620 | 2,577 | 2,599 | 133,400 | 2,599 |
| 2024-03-26 | 2,589 | 2,609 | 2,589 | 2,598 | 60,900 | 2,598 |
| 2024-03-25 | 2,584 | 2,616 | 2,575 | 2,578 | 90,700 | 2,578 |
| 2024-03-22 | 2,560 | 2,579 | 2,542 | 2,569 | 75,700 | 2,569 |
| 2024-03-21 | 2,576 | 2,592 | 2,555 | 2,562 | 75,400 | 2,562 |
| 2024-03-19 | 2,565 | 2,585 | 2,557 | 2,584 | 63,100 | 2,584 |
| 2024-03-18 | 2,613 | 2,626 | 2,562 | 2,562 | 83,700 | 2,562 |
| 2024-03-15 | 2,565 | 2,620 | 2,560 | 2,617 | 61,300 | 2,617 |
| 2024-03-14 | 2,538 | 2,564 | 2,526 | 2,564 | 51,300 | 2,564 |
| 2024-03-13 | 2,550 | 2,560 | 2,496 | 2,519 | 59,200 | 2,519 |
| 2024-03-12 | 2,540 | 2,555 | 2,515 | 2,549 | 55,300 | 2,549 |
| 2024-03-11 | 2,518 | 2,559 | 2,501 | 2,526 | 87,800 | 2,526 |
| 2024-03-08 | 2,486 | 2,540 | 2,483 | 2,528 | 76,600 | 2,528 |
| 2024-03-07 | 2,530 | 2,530 | 2,490 | 2,495 | 54,600 | 2,495 |
| 2024-03-06 | 2,490 | 2,525 | 2,479 | 2,524 | 65,300 | 2,524 |
| 2024-03-05 | 2,458 | 2,500 | 2,438 | 2,491 | 56,400 | 2,491 |
| 2024-03-04 | 2,513 | 2,515 | 2,461 | 2,472 | 89,500 | 2,472 |
| 2024-03-01 | 2,534 | 2,566 | 2,502 | 2,531 | 83,600 | 2,531 |
| 2024-02-29 | 2,575 | 2,590 | 2,531 | 2,533 | 153,600 | 2,533 |
| 2024-02-28 | 2,499 | 2,579 | 2,493 | 2,571 | 95,300 | 2,571 |
| 2024-02-27 | 2,455 | 2,497 | 2,449 | 2,490 | 47,300 | 2,490 |
| 2024-02-26 | 2,445 | 2,474 | 2,445 | 2,464 | 48,200 | 2,464 |
| 2024-02-22 | 2,410 | 2,439 | 2,404 | 2,439 | 41,100 | 2,439 |
| 2024-02-21 | 2,388 | 2,414 | 2,380 | 2,407 | 52,700 | 2,407 |
| 2024-02-20 | 2,424 | 2,432 | 2,388 | 2,388 | 49,200 | 2,388 |
| 2024-02-19 | 2,427 | 2,432 | 2,401 | 2,430 | 44,800 | 2,430 |
| 2024-02-16 | 2,374 | 2,426 | 2,363 | 2,422 | 70,300 | 2,422 |
| 2024-02-15 | 2,354 | 2,368 | 2,337 | 2,365 | 83,100 | 2,365 |
| 2024-02-14 | 2,360 | 2,380 | 2,318 | 2,360 | 105,900 | 2,360 |
| 2024-02-13 | 2,396 | 2,420 | 2,363 | 2,368 | 232,000 | 2,368 |
| 2024-02-09 | 2,299 | 2,320 | 2,285 | 2,293 | 81,700 | 2,293 |
| 2024-02-08 | 2,318 | 2,320 | 2,278 | 2,314 | 59,900 | 2,314 |
| 2024-02-07 | 2,327 | 2,327 | 2,307 | 2,322 | 43,400 | 2,322 |
| 2024-02-06 | 2,350 | 2,352 | 2,331 | 2,331 | 45,300 | 2,331 |
| 2024-02-05 | 2,340 | 2,355 | 2,330 | 2,346 | 53,400 | 2,346 |
| 2024-02-02 | 2,331 | 2,337 | 2,310 | 2,329 | 41,900 | 2,329 |
| 2024-02-01 | 2,303 | 2,337 | 2,301 | 2,330 | 54,300 | 2,330 |
| 2024-01-31 | 2,289 | 2,320 | 2,287 | 2,320 | 40,500 | 2,320 |
| 2024-01-30 | 2,305 | 2,308 | 2,291 | 2,291 | 32,000 | 2,291 |
| 2024-01-29 | 2,287 | 2,308 | 2,287 | 2,305 | 31,800 | 2,305 |
| 2024-01-26 | 2,290 | 2,292 | 2,279 | 2,279 | 44,900 | 2,279 |
| 2024-01-25 | 2,281 | 2,306 | 2,280 | 2,290 | 45,800 | 2,290 |
| 2024-01-24 | 2,304 | 2,310 | 2,290 | 2,290 | 26,200 | 2,290 |
| 2024-01-23 | 2,302 | 2,312 | 2,295 | 2,302 | 35,400 | 2,302 |
| 2024-01-22 | 2,285 | 2,304 | 2,285 | 2,304 | 44,300 | 2,304 |
| 2024-01-19 | 2,289 | 2,289 | 2,272 | 2,278 | 23,100 | 2,278 |
| 2024-01-18 | 2,285 | 2,299 | 2,281 | 2,290 | 26,300 | 2,290 |
| 2024-01-17 | 2,308 | 2,315 | 2,281 | 2,283 | 35,000 | 2,283 |
| 2024-01-16 | 2,341 | 2,341 | 2,291 | 2,295 | 36,100 | 2,295 |
| 2024-01-15 | 2,310 | 2,343 | 2,310 | 2,341 | 38,800 | 2,341 |
| 2024-01-12 | 2,300 | 2,315 | 2,293 | 2,309 | 44,300 | 2,309 |
| 2024-01-11 | 2,297 | 2,308 | 2,287 | 2,300 | 37,300 | 2,300 |
| 2024-01-10 | 2,295 | 2,303 | 2,284 | 2,293 | 28,500 | 2,293 |
| 2024-01-09 | 2,290 | 2,300 | 2,275 | 2,295 | 35,800 | 2,295 |
| 2024-01-05 | 2,284 | 2,294 | 2,269 | 2,278 | 27,400 | 2,278 |
| 2024-01-04 | 2,240 | 2,268 | 2,233 | 2,268 | 28,200 | 2,268 |
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
