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
2,538.1
円
(09:10)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,879 (24/07/23) | 2,155 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,879 (24/07/23) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,675 | 2,771 | 2,504 | 2,540 | -135 | -5.1 | 498,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,737 | 1,982 | 1,702 | 1,935 | +203 | +11.7 | 595,800 |
| 19/09 | 1,675 | 1,847 | 1,642 | 1,732 | +52 | +3.1 | 503,400 |
| 19/08 | 1,762 | 1,762 | 1,625 | 1,680 | -35 | -2.0 | 347,400 |
| 19/07 | 1,717 | 1,855 | 1,685 | 1,715 | +28 | +1.7 | 449,600 |
| 19/06 | 1,727 | 1,805 | 1,660 | 1,687 | -48 | -2.8 | 402,400 |
| 19/05 | 1,852 | 1,852 | 1,687 | 1,735 | -90 | -4.9 | 363,200 |
| 19/04 | 1,815 | 1,857 | 1,727 | 1,825 | +70 | +4.0 | 392,400 |
| 19/03 | 1,800 | 1,922 | 1,755 | 1,755 | -62 | -3.4 | 574,400 |
| 19/02 | 1,692 | 1,830 | 1,692 | 1,817 | +127 | +7.5 | 422,800 |
| 19/01 | 1,750 | 1,835 | 1,677 | 1,690 | -82 | -4.6 | 444,200 |
| 18/12 | 1,975 | 1,975 | 1,655 | 1,772 | -163 | -8.4 | 821,800 |
| 18/11 | 1,750 | 1,935 | 1,677 | 1,935 | +195 | +11.2 | 848,000 |
| 18/10 | 1,970 | 2,017 | 1,730 | 1,740 | -230 | -11.7 | 1,401,200 |
| 18/09 | 1,940 | 1,992 | 1,842 | 1,970 | +15 | +0.8 | 625,000 |
| 18/08 | 2,102 | 2,102 | 1,855 | 1,955 | -170 | -8.0 | 757,600 |
| 18/07 | 2,200 | 2,215 | 2,040 | 2,125 | -75 | -3.4 | 544,400 |
| 18/06 | 2,160 | 2,275 | 2,145 | 2,200 | +40 | +1.9 | 541,000 |
| 18/05 | 2,067 | 2,167 | 2,002 | 2,160 | +100 | +4.9 | 550,000 |
| 18/04 | 2,060 | 2,142 | 2,010 | 2,060 | 0 | 0.0 | 424,400 |
| 18/03 | 2,037 | 2,097 | 1,955 | 2,060 | +10 | +0.5 | 536,600 |
| 18/02 | 2,120 | 2,132 | 1,955 | 2,050 | -67 | -3.2 | 569,800 |
| 18/01 | 2,247 | 2,265 | 2,112 | 2,117 | -128 | -5.7 | 690,000 |
| 17/12 | 2,240 | 2,305 | 2,192 | 2,245 | +5 | +0.2 | 916,400 |
| 17/11 | 2,112 | 2,242 | 2,067 | 2,240 | +60 | +2.8 | 950,200 |
| 17/10 | 2,147 | 2,247 | 2,077 | 2,180 | +58 | +2.7 | 926,400 |
| 17/09 | 2,130 | 2,200 | 2,075 | 2,122 | +2 | +0.1 | 616,400 |
| 17/08 | 2,142 | 2,147 | 2,052 | 2,120 | -35 | -1.6 | 780,600 |
| 17/07 | 2,200 | 2,242 | 2,132 | 2,155 | -45 | -2.1 | 760,400 |
| 17/06 | 2,207 | 2,262 | 2,165 | 2,200 | -7 | -0.3 | 1,678,400 |
| 17/05 | 2,122 | 2,215 | 2,055 | 2,207 | +102 | +4.9 | 1,777,200 |
▶︎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
