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 | 2,511 | 2,511 | -11 | -0.4 | 85,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,727 | 1,743 | 1,677 | 1,711 | -16 | -0.9 | 185,000 |
| 7/29 | 1,797 | 1,797 | 1,711 | 1,727 | -30 | -1.7 | 285,300 |
| 7/22 | 1,718 | 1,768 | 1,697 | 1,757 | +47 | +2.8 | 229,300 |
| 7/15 | 1,708 | 1,756 | 1,694 | 1,710 | +2 | +0.1 | 202,400 |
| 7/8 | 1,700 | 1,728 | 1,678 | 1,708 | +34 | +2.0 | 206,600 |
| 7/1 | 1,612 | 1,721 | 1,608 | 1,674 | +64 | +4.0 | 940,100 |
| 6/24 | 1,620 | 1,625 | 1,579 | 1,610 | +8 | +0.5 | 370,800 |
| 6/17 | 1,595 | 1,614 | 1,580 | 1,602 | +7 | +0.4 | 252,700 |
| 6/10 | 1,606 | 1,642 | 1,595 | 1,595 | -15 | -0.9 | 267,000 |
| 6/3 | 1,620 | 1,647 | 1,606 | 1,610 | -3 | -0.2 | 302,600 |
| 5/27 | 1,639 | 1,662 | 1,605 | 1,613 | -17 | -1.0 | 182,500 |
| 5/20 | 1,658 | 1,713 | 1,621 | 1,630 | -32 | -1.9 | 226,700 |
| 5/13 | 1,695 | 1,695 | 1,622 | 1,662 | -33 | -2.0 | 171,300 |
| 5/6 | 1,703 | 1,707 | 1,671 | 1,695 | -10 | -0.6 | 72,000 |
| 4/28 | 1,636 | 1,727 | 1,634 | 1,705 | +56 | +3.4 | 367,700 |
| 4/22 | 1,600 | 1,650 | 1,574 | 1,649 | +31 | +1.9 | 185,900 |
| 4/15 | 1,611 | 1,661 | 1,601 | 1,618 | -4 | -0.3 | 207,000 |
| 4/8 | 1,690 | 1,696 | 1,611 | 1,622 | -51 | -3.1 | 252,900 |
| 4/1 | 1,735 | 1,746 | 1,654 | 1,673 | -61 | -3.5 | 290,100 |
| 3/25 | 1,746 | 1,767 | 1,724 | 1,734 | -12 | -0.7 | 215,500 |
| 3/18 | 1,695 | 1,765 | 1,682 | 1,746 | +54 | +3.2 | 275,600 |
| 3/11 | 1,690 | 1,704 | 1,645 | 1,692 | -5 | -0.3 | 211,400 |
| 3/4 | 1,723 | 1,762 | 1,697 | 1,697 | -26 | -1.5 | 270,100 |
| 2/25 | 1,740 | 1,780 | 1,716 | 1,723 | -26 | -1.5 | 210,400 |
| 2/18 | 1,733 | 1,780 | 1,701 | 1,749 | +33 | +1.9 | 357,300 |
| 2/10 | 1,711 | 1,731 | 1,694 | 1,716 | +2 | +0.1 | 136,600 |
| 2/4 | 1,688 | 1,731 | 1,670 | 1,714 | +26 | +1.5 | 163,100 |
| 1/28 | 1,682 | 1,718 | 1,657 | 1,688 | -1 | -0.1 | 184,000 |
| 1/21 | 1,696 | 1,720 | 1,647 | 1,689 | -7 | -0.4 | 148,300 |
| 1/14 | 1,684 | 1,696 | 1,648 | 1,696 | +16 | +1.0 | 139,100 |
▶︎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
