！決算発表予定日 2024/05/10
4526東証P貸借
業種 食料品
理研ビタミン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,778 (24/04/24) | 1,952 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,778 (24/04/24) | 2,233 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,722 | 2,735 | 2,705 | 2,719 | -2 | -0.1 | 66,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,599 | 2,778 | 2,562 | 2,721 | +143 | +5.6 | 1,069,500 |
| 24/03 | 2,534 | 2,626 | 2,438 | 2,578 | +45 | +1.8 | 1,478,300 |
| 24/02 | 2,303 | 2,590 | 2,278 | 2,533 | +213 | +9.2 | 1,403,400 |
| 24/01 | 2,240 | 2,343 | 2,233 | 2,320 | +85 | +3.8 | 661,700 |
| 23/12 | 2,287 | 2,330 | 2,155 | 2,235 | -18 | -0.8 | 742,000 |
| 23/11 | 2,255 | 2,376 | 2,206 | 2,253 | +3 | +0.1 | 957,900 |
| 23/10 | 2,240 | 2,260 | 2,121 | 2,250 | +33 | +1.5 | 834,900 |
| 23/09 | 2,296 | 2,378 | 2,209 | 2,217 | -94 | -4.1 | 1,521,500 |
| 23/08 | 2,076 | 2,370 | 2,026 | 2,311 | +235 | +11.3 | 1,556,800 |
| 23/07 | 2,141 | 2,164 | 1,998 | 2,076 | -61 | -2.9 | 807,000 |
| 23/06 | 1,972 | 2,180 | 1,953 | 2,137 | +162 | +8.2 | 1,013,100 |
| 23/05 | 2,051 | 2,081 | 1,952 | 1,975 | -62 | -3.0 | 797,400 |
| 23/04 | 1,940 | 2,044 | 1,900 | 2,037 | +114 | +5.9 | 768,200 |
| 23/03 | 2,055 | 2,067 | 1,874 | 1,923 | -154 | -7.4 | 1,388,500 |
| 23/02 | 1,930 | 2,089 | 1,870 | 2,077 | +152 | +7.9 | 972,800 |
| 23/01 | 1,917 | 1,932 | 1,810 | 1,925 | +8 | +0.4 | 648,600 |
| 22/12 | 1,776 | 1,960 | 1,708 | 1,917 | +141 | +7.9 | 1,212,500 |
| 22/11 | 1,885 | 1,913 | 1,722 | 1,776 | -109 | -5.8 | 859,400 |
| 22/10 | 1,743 | 1,885 | 1,724 | 1,885 | +128 | +7.3 | 1,055,500 |
| 22/09 | 1,710 | 1,789 | 1,685 | 1,757 | +40 | +2.3 | 1,591,800 |
| 22/08 | 1,727 | 1,769 | 1,677 | 1,717 | -10 | -0.6 | 822,300 |
| 22/07 | 1,700 | 1,797 | 1,669 | 1,727 | +27 | +1.6 | 986,100 |
| 22/06 | 1,614 | 1,709 | 1,579 | 1,700 | +87 | +5.4 | 1,865,200 |
| 22/05 | 1,703 | 1,713 | 1,605 | 1,613 | -92 | -5.4 | 858,000 |
| 22/04 | 1,664 | 1,727 | 1,574 | 1,705 | +28 | +1.7 | 1,052,800 |
| 22/03 | 1,730 | 1,767 | 1,645 | 1,677 | -64 | -3.7 | 1,147,600 |
| 22/02 | 1,685 | 1,780 | 1,670 | 1,741 | +49 | +2.9 | 927,700 |
| 22/01 | 1,710 | 1,725 | 1,647 | 1,692 | -12 | -0.7 | 639,300 |
| 21/12 | 1,585 | 1,730 | 1,572 | 1,704 | +101 | +6.3 | 941,600 |
| 21/11 | 1,868 | 1,892 | 1,581 | 1,603 | -264 | -14.1 | 1,118,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて