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
2,516
円
(15:12)
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 | 2,517 | -5 | -0.2 | 92,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,710 | 1,725 | 1,679 | 1,680 | -24 | -1.4 | 152,400 |
| 12/30 | 1,676 | 1,727 | 1,668 | 1,704 | +20 | +1.2 | 152,600 |
| 12/24 | 1,672 | 1,725 | 1,665 | 1,684 | -2 | -0.1 | 218,500 |
| 12/17 | 1,674 | 1,730 | 1,655 | 1,686 | +22 | +1.3 | 185,100 |
| 12/10 | 1,645 | 1,710 | 1,637 | 1,664 | +26 | +1.6 | 219,500 |
| 12/3 | 1,600 | 1,644 | 1,572 | 1,638 | +8 | +0.5 | 345,000 |
| 11/26 | 1,680 | 1,680 | 1,622 | 1,630 | -54 | -3.2 | 161,300 |
| 11/19 | 1,747 | 1,803 | 1,644 | 1,684 | -63 | -3.6 | 320,600 |
| 11/12 | 1,812 | 1,817 | 1,710 | 1,747 | -73 | -4.0 | 237,000 |
| 11/5 | 1,868 | 1,892 | 1,802 | 1,820 | -47 | -2.5 | 220,400 |
| 10/29 | 1,822 | 1,872 | 1,785 | 1,867 | +36 | +2.0 | 497,000 |
| 10/22 | 1,849 | 1,887 | 1,812 | 1,831 | -11 | -0.6 | 190,900 |
| 10/15 | 1,846 | 1,847 | 1,803 | 1,842 | +15 | +0.8 | 161,500 |
| 10/8 | 1,826 | 1,848 | 1,755 | 1,827 | +12 | +0.7 | 357,400 |
| 10/1 | 1,935 | 1,942 | 1,810 | 1,815 | -113 | -5.9 | 502,400 |
| 9/24 | 1,914 | 1,944 | 1,863 | 1,928 | -34 | -1.7 | 343,800 |
| 9/17 | 1,896 | 1,978 | 1,886 | 1,962 | +69 | +3.7 | 408,200 |
| 9/10 | 1,860 | 1,893 | 1,823 | 1,893 | +53 | +2.9 | 355,900 |
| 9/3 | 1,847 | 1,852 | 1,793 | 1,840 | +2 | +0.1 | 319,700 |
| 8/27 | 1,720 | 1,843 | 1,711 | 1,838 | +136 | +8.0 | 381,900 |
| 8/20 | 1,764 | 1,775 | 1,626 | 1,702 | -29 | -1.7 | 475,100 |
| 8/13 | 1,641 | 1,739 | 1,631 | 1,731 | +135 | +8.5 | 358,200 |
| 8/6 | 1,600 | 1,625 | 1,585 | 1,596 | +5 | +0.3 | 153,900 |
| 7/30 | 1,645 | 1,645 | 1,582 | 1,591 | -35 | -2.2 | 214,500 |
| 7/21 | 1,612 | 1,637 | 1,580 | 1,626 | +12 | +0.7 | 216,700 |
| 7/16 | 1,596 | 1,639 | 1,590 | 1,614 | +49 | +3.1 | 260,800 |
| 7/9 | 1,590 | 1,635 | 1,541 | 1,565 | -19 | -1.2 | 341,300 |
| 7/2 | 1,582 | 1,593 | 1,545 | 1,584 | +2 | +0.1 | 297,500 |
| 6/25 | 1,534 | 1,598 | 1,497 | 1,582 | +33 | +2.1 | 464,500 |
| 6/18 | 1,551 | 1,557 | 1,503 | 1,549 | +9 | +0.6 | 280,700 |
▶︎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
