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
2,527.1
円
(10:52)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,535 | 2,557 | 2,520 | 2,521 | -1 | +0.0 | 80,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,057 | 2,089 | 1,983 | 1,998 | -69 | -3.3 | 254,700 |
| 2/24 | 2,029 | 2,088 | 2,018 | 2,067 | +45 | +2.2 | 188,900 |
| 2/17 | 1,958 | 2,041 | 1,950 | 2,022 | +144 | +7.7 | 462,300 |
| 2/10 | 1,900 | 1,929 | 1,870 | 1,878 | -9 | -0.5 | 138,400 |
| 2/3 | 1,860 | 1,946 | 1,860 | 1,887 | +27 | +1.5 | 194,000 |
| 1/27 | 1,820 | 1,896 | 1,819 | 1,860 | +35 | +1.9 | 157,000 |
| 1/20 | 1,814 | 1,850 | 1,812 | 1,825 | +8 | +0.4 | 145,100 |
| 1/13 | 1,865 | 1,865 | 1,810 | 1,817 | -50 | -2.7 | 124,100 |
| 1/6 | 1,917 | 1,917 | 1,841 | 1,867 | -50 | -2.6 | 120,400 |
| 12/30 | 1,903 | 1,960 | 1,866 | 1,917 | +19 | +1.0 | 255,300 |
| 12/23 | 1,784 | 1,899 | 1,775 | 1,898 | +119 | +6.7 | 377,000 |
| 12/16 | 1,738 | 1,834 | 1,732 | 1,779 | +48 | +2.8 | 256,700 |
| 12/9 | 1,730 | 1,737 | 1,709 | 1,731 | +7 | +0.4 | 191,300 |
| 12/2 | 1,846 | 1,846 | 1,708 | 1,724 | -125 | -6.8 | 248,900 |
| 11/25 | 1,787 | 1,862 | 1,787 | 1,849 | +73 | +4.1 | 213,600 |
| 11/18 | 1,825 | 1,826 | 1,722 | 1,776 | -61 | -3.3 | 219,800 |
| 11/11 | 1,865 | 1,891 | 1,831 | 1,837 | -31 | -1.7 | 172,300 |
| 11/4 | 1,871 | 1,913 | 1,856 | 1,868 | +10 | +0.5 | 195,600 |
| 10/28 | 1,839 | 1,870 | 1,830 | 1,858 | +24 | +1.3 | 286,800 |
| 10/21 | 1,835 | 1,864 | 1,824 | 1,834 | -1 | -0.1 | 170,300 |
| 10/14 | 1,810 | 1,843 | 1,791 | 1,835 | +39 | +2.2 | 198,300 |
| 10/7 | 1,743 | 1,814 | 1,724 | 1,796 | +39 | +2.2 | 341,500 |
| 9/30 | 1,700 | 1,789 | 1,685 | 1,757 | +39 | +2.3 | 686,100 |
| 9/22 | 1,726 | 1,736 | 1,706 | 1,718 | +2 | +0.1 | 243,300 |
| 9/16 | 1,758 | 1,762 | 1,694 | 1,716 | -40 | -2.3 | 313,900 |
| 9/9 | 1,725 | 1,762 | 1,721 | 1,756 | +11 | +0.6 | 229,100 |
| 9/2 | 1,735 | 1,750 | 1,709 | 1,745 | -23 | -1.3 | 254,700 |
| 8/26 | 1,729 | 1,769 | 1,720 | 1,768 | +35 | +2.0 | 187,900 |
| 8/19 | 1,737 | 1,739 | 1,686 | 1,733 | +3 | +0.2 | 143,200 |
| 8/12 | 1,718 | 1,749 | 1,681 | 1,730 | +19 | +1.1 | 170,900 |
▶︎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
