1. HOME >
  2. 株価 >
  3. 4526

4526 理研ビタミン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,5981,6011,5821,59154,3001,591
2021-07-291,6141,6171,5961,59730,3001,597
2021-07-281,6211,6211,5971,60433,7001,604
2021-07-271,6391,6431,6191,63040,0001,630
2021-07-261,6451,6451,6261,63356,2001,633
2021-07-211,6261,6371,6131,62699,0001,626
2021-07-201,5801,6091,5801,60667,9001,606
2021-07-191,6121,6121,5861,59049,8001,590
2021-07-161,6081,6201,6011,61442,4001,614
2021-07-151,6271,6371,6141,61651,6001,616
2021-07-141,6201,6391,6191,62740,7001,627
2021-07-131,6021,6311,6021,62079,3001,620
2021-07-121,5961,6051,5901,59746,8001,597
2021-07-091,5581,5711,5411,56577,0001,565
2021-07-081,5951,5981,5691,56984,6001,569
2021-07-071,6251,6251,5901,59267,5001,592
2021-07-061,6131,6351,6131,62151,3001,621
2021-07-051,5901,6131,5791,60660,9001,606
2021-07-021,5601,5901,5601,58454,4001,584
2021-07-011,5621,5931,5551,55972,3001,559
2021-06-301,5501,5691,5501,55652,1001,556
2021-06-291,5701,5701,5451,55651,6001,556
2021-06-281,5821,5821,5471,56167,1001,561
2021-06-251,5771,5981,5671,582121,0001,582
2021-06-241,5631,5791,5531,57676,5001,576
2021-06-231,5481,5741,5471,557104,2001,557
2021-06-221,5401,5401,5111,52961,7001,529
2021-06-211,5341,5341,4971,503101,1001,503
2021-06-181,5401,5571,5271,54984,8001,549
2021-06-171,5301,5341,5181,53238,2001,532
2021-06-161,5291,5361,5121,52836,2001,528
2021-06-151,5221,5321,5031,52959,2001,529
2021-06-141,5511,5551,5101,52062,3001,520
2021-06-111,5601,5751,5291,54089,7001,540
2021-06-101,5901,5931,5431,558124,7001,558
2021-06-091,4951,6081,4941,591250,6001,591
2021-06-081,4621,4771,4571,47639,0001,476
2021-06-071,4801,4801,4501,46241,9001,462
2021-06-041,4701,4861,4591,48045,3001,480
2021-06-031,4371,4801,4301,48075,4001,480
2021-06-021,4441,4471,4161,42153,6001,421
2021-06-011,4351,4511,4311,44839,8001,448
2021-05-311,4651,4651,4381,44070,8001,440
2021-05-281,4701,4771,4651,47650,5001,476
2021-05-271,4491,4701,4481,45969,7001,459
2021-05-261,4581,4581,4391,44547,0001,445
2021-05-251,4701,4821,4601,46371,2001,463
2021-05-241,4651,4921,4571,47659,6001,476
2021-05-211,4911,4911,4491,45897,0001,458
2021-05-201,4691,4961,4661,49198,2001,491
2021-05-191,4401,4731,4311,469140,3001,469
2021-05-181,4271,4571,4211,450144,7001,450
2021-05-171,3961,4431,3961,427135,8001,427
2021-05-141,3961,4071,3911,39540,2001,395
2021-05-131,3851,3981,3781,38147,6001,381
2021-05-121,3901,3981,3851,39349,3001,393
2021-05-111,4081,4101,3831,38644,6001,386
2021-05-101,4001,4111,3981,41040,9001,410
2021-05-071,3961,4041,3911,39428,7001,394
2021-05-061,3751,3971,3691,39274,9001,392
2021-04-301,3711,3761,3611,36164,4001,361
2021-04-281,3911,3921,3741,37461,2001,374
2021-04-271,4151,4151,3941,39457,5001,394
2021-04-261,4101,4261,3921,415100,9001,415
2021-04-231,4101,4111,3971,39853,9001,398
2021-04-221,4071,4131,4001,41365,1001,413
2021-04-211,3901,4101,3851,40790,2001,407
2021-04-201,4001,4131,3881,39691,1001,396
2021-04-191,4061,4221,4001,41177,7001,411
2021-04-161,4071,4071,3921,40046,1001,400
2021-04-151,3981,4131,3921,40462,5001,404
2021-04-141,3761,3971,3721,39669,6001,396
2021-04-131,3681,3771,3611,37359,7001,373
2021-04-121,3491,3631,3461,36029,7001,360
2021-04-091,3451,3531,3371,34439,5001,344
2021-04-081,3601,3601,3391,340118,7001,340
2021-04-071,3601,3701,3591,37046,6001,370
2021-04-061,3751,3781,3541,35768,1001,357
2021-04-051,3801,3851,3721,37846,1001,378
2021-04-021,3741,3811,3661,37540,1001,375
2021-04-011,3721,3761,3601,36552,9001,365
2021-03-311,3901,3931,3651,365117,6001,365
2021-03-301,4161,4171,3861,394125,3001,394
2021-03-291,4451,4521,4251,440215,0001,440
2021-03-261,4281,4421,4181,431117,8001,431
2021-03-251,4181,4321,4141,42582,4001,425
2021-03-241,4381,4391,4081,412125,9001,412
2021-03-231,4581,4581,4321,434134,9001,434
2021-03-221,4461,4541,4341,448105,5001,448
2021-03-191,4391,4471,4211,447113,1001,447
2021-03-181,4361,4371,4181,43299,2001,432
2021-03-171,4391,4421,4281,43695,4001,436
2021-03-161,4301,4371,4221,43692,6001,436
2021-03-151,4021,4261,3981,425126,9001,425
2021-03-121,3851,4051,3751,404111,7001,404
2021-03-111,3841,3941,3711,38986,0001,389
2021-03-101,3771,3831,3561,37586,1001,375
2021-03-091,3671,3771,3561,37497,3001,374
2021-03-081,3671,3771,3481,350118,8001,350
2021-03-051,3451,3591,3271,35584,0001,355
2021-03-041,3371,3371,3221,33763,3001,337
2021-03-031,3281,3411,3181,33864,1001,338
2021-03-021,3511,3511,3191,326100,3001,326
2021-03-011,3381,3501,3231,346102,4001,346
2021-02-261,3501,3511,3141,314220,2001,314
2021-02-251,3521,3581,3371,357122,2001,357
2021-02-241,3731,3731,3461,352138,6001,352
2021-02-221,3611,3671,3551,36381,7001,363
2021-02-191,3701,3731,3521,359103,2001,359
2021-02-181,3861,3871,3651,37090,6001,370
2021-02-171,3761,3861,3671,377112,6001,377
2021-02-161,4101,4101,3621,374223,8001,374
2021-02-151,4451,4451,4011,412177,1001,412
2021-02-121,4111,4391,4081,432138,5001,432
2021-02-101,3931,4081,3701,406171,0001,406
2021-02-091,4101,4101,3831,39798,6001,397
2021-02-081,3981,4111,3931,410129,4001,410
2021-02-051,3741,3891,3581,388118,0001,388
2021-02-041,3751,3761,3551,361157,2001,361
2021-02-031,3791,3851,3721,37572,1001,375
2021-02-021,3681,3721,3451,372103,7001,372
2021-02-011,3751,3811,3661,36758,6001,367
2021-01-291,3981,4031,3631,37086,2001,370
2021-01-281,3841,4021,3751,396109,0001,396
2021-01-271,3951,4001,3761,38567,8001,385
2021-01-261,3771,3821,3661,38171,5001,381
2021-01-251,3501,3671,3431,36784,0001,367
2021-01-221,3311,3461,3221,34582,2001,345
2021-01-211,3261,3431,3201,33776,4001,337
2021-01-201,3301,3381,3071,328164,3001,328
2021-01-191,3381,3501,3321,34284,6001,342
2021-01-181,3461,3511,3261,338112,4001,338
2021-01-151,3621,3651,3441,346187,5001,346
2021-01-141,3901,4011,3711,375148,7001,375
2021-01-131,4201,4201,3821,389130,1001,389
2021-01-121,4201,4331,4061,424139,6001,424
2021-01-081,4001,4181,3861,41784,0001,417
2021-01-071,4151,4201,3981,40973,8001,409
2021-01-061,3871,4091,3871,39753,6001,397
2021-01-051,3691,3891,3601,38560,4001,385
2021-01-041,3781,3781,3591,36456,7001,364

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