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
2024-05-212,5652,5982,5362,54442,5002,544
2024-05-202,6062,6062,5652,56524,1002,565
2024-05-172,5542,6162,5542,59341,3002,593
2024-05-162,6142,6142,5682,57639,7002,576
2024-05-152,5802,6122,5672,60252,8002,602
2024-05-142,5602,5922,5322,58083,3002,580
2024-05-132,5802,5952,5262,567154,9002,567
2024-05-102,6502,6642,6022,607117,2002,607
2024-05-092,5802,6432,5602,64170,7002,641
2024-05-082,6422,6532,5752,580120,8002,580
2024-05-072,7252,7252,6552,68345,6002,683
2024-05-022,7182,7352,7092,71923,3002,719
2024-05-012,7222,7322,7052,71519,7002,715
2024-04-302,7162,7302,6942,72146,9002,721
2024-04-262,6952,7252,6622,70851,8002,708
2024-04-252,7332,7442,7142,71540,4002,715
2024-04-242,7782,7782,7342,75335,5002,753
2024-04-232,7602,7772,7502,76328,8002,763
2024-04-222,7122,7592,7122,75732,6002,757
2024-04-192,6972,7152,6772,69559,7002,695
2024-04-182,6702,7052,6702,69620,0002,696
2024-04-172,7032,7102,6462,68058,2002,680
2024-04-162,7552,7552,6982,70751,4002,707
2024-04-152,7402,7602,7122,75041,2002,750
2024-04-122,7032,7572,6982,75165,9002,751
2024-04-112,6722,7242,6722,71868,4002,718
2024-04-102,6512,6962,6502,68845,6002,688
2024-04-092,6472,6832,6282,67548,2002,675
2024-04-082,6172,6682,6152,65576,0002,655
2024-04-052,5742,6172,5732,61041,4002,610
2024-04-042,6272,6342,5852,58852,5002,588
2024-04-032,5702,6302,5622,62782,9002,627
2024-04-022,6002,6102,5632,58352,8002,583
2024-04-012,5992,6112,5772,59069,3002,590
2024-03-292,5252,5832,5122,57863,4002,578
2024-03-282,5552,5622,4962,50991,1002,509
2024-03-272,5772,6202,5772,599133,4002,599
2024-03-262,5892,6092,5892,59860,9002,598
2024-03-252,5842,6162,5752,57890,7002,578
2024-03-222,5602,5792,5422,56975,7002,569
2024-03-212,5762,5922,5552,56275,4002,562
2024-03-192,5652,5852,5572,58463,1002,584
2024-03-182,6132,6262,5622,56283,7002,562
2024-03-152,5652,6202,5602,61761,3002,617
2024-03-142,5382,5642,5262,56451,3002,564
2024-03-132,5502,5602,4962,51959,2002,519
2024-03-122,5402,5552,5152,54955,3002,549
2024-03-112,5182,5592,5012,52687,8002,526
2024-03-082,4862,5402,4832,52876,6002,528
2024-03-072,5302,5302,4902,49554,6002,495
2024-03-062,4902,5252,4792,52465,3002,524
2024-03-052,4582,5002,4382,49156,4002,491
2024-03-042,5132,5152,4612,47289,5002,472
2024-03-012,5342,5662,5022,53183,6002,531
2024-02-292,5752,5902,5312,533153,6002,533
2024-02-282,4992,5792,4932,57195,3002,571
2024-02-272,4552,4972,4492,49047,3002,490
2024-02-262,4452,4742,4452,46448,2002,464
2024-02-222,4102,4392,4042,43941,1002,439
2024-02-212,3882,4142,3802,40752,7002,407
2024-02-202,4242,4322,3882,38849,2002,388
2024-02-192,4272,4322,4012,43044,8002,430
2024-02-162,3742,4262,3632,42270,3002,422
2024-02-152,3542,3682,3372,36583,1002,365
2024-02-142,3602,3802,3182,360105,9002,360
2024-02-132,3962,4202,3632,368232,0002,368
2024-02-092,2992,3202,2852,29381,7002,293
2024-02-082,3182,3202,2782,31459,9002,314
2024-02-072,3272,3272,3072,32243,4002,322
2024-02-062,3502,3522,3312,33145,3002,331
2024-02-052,3402,3552,3302,34653,4002,346
2024-02-022,3312,3372,3102,32941,9002,329
2024-02-012,3032,3372,3012,33054,3002,330
2024-01-312,2892,3202,2872,32040,5002,320
2024-01-302,3052,3082,2912,29132,0002,291
2024-01-292,2872,3082,2872,30531,8002,305
2024-01-262,2902,2922,2792,27944,9002,279
2024-01-252,2812,3062,2802,29045,8002,290
2024-01-242,3042,3102,2902,29026,2002,290
2024-01-232,3022,3122,2952,30235,4002,302
2024-01-222,2852,3042,2852,30444,3002,304
2024-01-192,2892,2892,2722,27823,1002,278
2024-01-182,2852,2992,2812,29026,3002,290
2024-01-172,3082,3152,2812,28335,0002,283
2024-01-162,3412,3412,2912,29536,1002,295
2024-01-152,3102,3432,3102,34138,8002,341
2024-01-122,3002,3152,2932,30944,3002,309
2024-01-112,2972,3082,2872,30037,3002,300
2024-01-102,2952,3032,2842,29328,5002,293
2024-01-092,2902,3002,2752,29535,8002,295
2024-01-052,2842,2942,2692,27827,4002,278
2024-01-042,2402,2682,2332,26828,2002,268

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