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
2,514.7
円
(13:19)
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 | 2,512 | -163 | -6.1 | 508,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,340 | 1,340 | 1,249 | 1,295 | -46 | -3.4 | 135,600 |
| 14/09 | 1,335 | 1,386 | 1,324 | 1,341 | +3 | +0.2 | 130,800 |
| 14/08 | 1,310 | 1,350 | 1,255 | 1,338 | +26 | +2.0 | 122,000 |
| 14/07 | 1,299 | 1,350 | 1,275 | 1,312 | +13 | +1.0 | 182,600 |
| 14/06 | 1,250 | 1,399 | 1,228 | 1,299 | +49 | +3.9 | 184,200 |
| 14/05 | 1,219 | 1,260 | 1,202 | 1,250 | +36 | +3.0 | 178,200 |
| 14/04 | 1,176 | 1,217 | 1,150 | 1,214 | +33 | +2.8 | 138,600 |
| 14/03 | 1,223 | 1,250 | 1,173 | 1,181 | -40 | -3.3 | 213,000 |
| 14/02 | 1,187 | 1,225 | 1,080 | 1,221 | +2 | +0.2 | 487,400 |
| 14/01 | 1,127 | 1,446 | 1,127 | 1,219 | +95 | +8.5 | 1,437,400 |
| 13/12 | 1,119 | 1,125 | 1,101 | 1,124 | +9 | +0.8 | 323,200 |
| 13/11 | 1,220 | 1,221 | 1,090 | 1,115 | -110 | -9.0 | 681,400 |
| 13/10 | 1,250 | 1,262 | 1,157 | 1,225 | -25 | -2.0 | 113,600 |
| 13/09 | 1,218 | 1,275 | 1,203 | 1,250 | +31 | +2.5 | 79,600 |
| 13/08 | 1,215 | 1,240 | 1,150 | 1,219 | +5 | +0.4 | 75,400 |
| 13/07 | 1,175 | 1,250 | 1,150 | 1,214 | +54 | +4.7 | 131,200 |
| 13/06 | 1,140 | 1,189 | 1,042 | 1,160 | -2 | -0.2 | 128,800 |
| 13/05 | 1,170 | 1,200 | 1,150 | 1,162 | -13 | -1.1 | 140,800 |
| 13/04 | 1,117 | 1,200 | 1,066 | 1,175 | +33 | +2.9 | 184,200 |
| 13/03 | 1,089 | 1,250 | 1,085 | 1,142 | +53 | +4.9 | 226,800 |
| 13/02 | 1,079 | 1,092 | 1,029 | 1,089 | +5 | +0.5 | 328,000 |
| 13/01 | 995 | 1,093 | 993 | 1,084 | +92 | +9.3 | 361,600 |
| 12/12 | 990 | 999 | 985 | 992 | +2 | +0.2 | 362,400 |
| 12/11 | 1,048 | 1,050 | 988 | 990 | -58 | -5.5 | 235,400 |
| 12/10 | 1,090 | 1,090 | 1,048 | 1,048 | -42 | -3.9 | 80,400 |
| 12/09 | 1,096 | 1,100 | 1,053 | 1,090 | -6 | -0.6 | 69,600 |
| 12/08 | 1,100 | 1,110 | 1,096 | 1,096 | -4 | -0.4 | 77,400 |
| 12/07 | 1,140 | 1,150 | 1,100 | 1,100 | -40 | -3.5 | 106,400 |
| 12/06 | 1,170 | 1,175 | 1,130 | 1,140 | -30 | -2.6 | 158,200 |
| 12/05 | 1,174 | 1,184 | 1,151 | 1,170 | -4 | -0.3 | 66,800 |
▶︎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
