KabuInsight

理研ビタミン

4526
プライム/食料品/RIKEN VITAMIN CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,890.02,902.02,878.02,881.0-18.0-0.62%115,800
2026-03-122,950.02,950.02,890.02,899.0-52.0-1.76%150,100
2026-03-112,991.02,993.02,951.02,951.0-19.0-0.64%77,700
2026-03-102,968.02,997.02,953.02,970.0+33.0+1.12%70,600
2026-03-092,952.02,956.02,911.02,937.0-59.0-1.97%130,100
2026-03-062,989.02,996.02,944.02,996.0-3.0-0.10%92,700
2026-03-053,025.03,035.02,981.02,999.0+41.0+1.39%71,500
2026-03-043,025.03,025.02,931.02,958.0-97.0-3.18%168,200
2026-03-033,070.03,070.03,040.03,055.0-30.0-0.97%63,100
2026-03-023,075.03,095.03,055.03,085.0-15.0-0.48%58,000
2026-02-273,040.03,100.03,040.03,100.0+70.0+2.31%78,300
2026-02-263,045.03,055.03,020.03,030.0-10.0-0.33%60,100
2026-02-253,040.03,055.03,025.03,040.0+5.0+0.16%57,700
2026-02-243,025.03,055.03,005.03,035.0+35.0+1.17%71,500
2026-02-203,070.03,070.03,000.03,000.0-90.0-2.91%119,000
2026-02-193,085.03,090.03,055.03,090.0+5.0+0.16%55,100
2026-02-183,090.03,095.03,065.03,085.0+20.0+0.65%40,100
2026-02-173,100.03,105.03,065.03,065.0-30.0-0.97%51,400
2026-02-163,065.03,110.03,060.03,095.0+35.0+1.14%71,400
2026-02-133,100.03,100.03,040.03,060.0-215.0-6.56%166,300
2026-02-123,255.03,285.03,250.03,275.0+20.0+0.61%49,000
2026-02-103,255.03,270.03,240.03,255.0-5.0-0.15%49,000
2026-02-093,260.03,275.03,225.03,260.0+55.0+1.72%47,200
2026-02-063,230.03,240.03,195.03,205.0-5.0-0.16%37,500
2026-02-053,200.03,230.03,195.03,210.0+20.0+0.63%76,900
2026-02-043,160.03,200.03,160.03,190.0+30.0+0.95%40,900
2026-02-033,165.03,185.03,150.03,160.0-5.0-0.16%42,500
2026-02-023,135.03,180.03,135.03,165.0+60.0+1.93%67,700
2026-01-303,095.03,120.03,085.03,105.0+20.0+0.65%39,900
2026-01-293,095.03,095.03,065.03,085.0-10.0-0.32%51,100
2026-01-283,100.03,100.03,065.03,095.0-20.0-0.64%59,100
2026-01-273,100.03,125.03,095.03,115.0+15.0+0.48%30,200
2026-01-263,120.03,120.03,080.03,100.0-30.0-0.96%62,500
2026-01-233,120.03,130.03,100.03,130.0+25.0+0.81%36,700
2026-01-223,085.03,115.03,070.03,105.0+30.0+0.98%31,700
2026-01-213,100.03,100.03,050.03,075.0-50.0-1.60%55,000
2026-01-203,130.03,135.03,110.03,125.00.00.00%40,400
2026-01-193,055.03,135.03,055.03,125.0+80.0+2.63%63,800
2026-01-163,035.03,045.03,015.03,045.00.00.00%26,700
2026-01-153,045.03,080.03,040.03,045.00.00.00%55,100
2026-01-143,020.03,050.03,015.03,045.0+35.0+1.16%40,300
2026-01-133,000.03,040.02,992.03,010.0+20.0+0.67%84,600
2026-01-093,005.03,020.02,983.02,990.0+1.0+0.03%42,100
2026-01-083,005.03,015.02,989.02,989.0-16.0-0.53%42,300
2026-01-073,000.03,010.02,985.03,005.00.00.00%35,800
2026-01-062,990.03,010.02,979.03,005.0+31.0+1.04%56,500
2026-01-052,973.02,985.02,962.02,974.0+7.0+0.24%45,600
2025-12-302,981.02,984.02,962.02,967.0-13.0-0.44%28,600
2025-12-292,992.02,997.02,962.02,980.0-2.0-0.07%49,700
2025-12-262,990.02,997.02,967.02,982.0-8.0-0.27%37,900
2025-12-252,969.03,000.02,950.02,990.0+40.0+1.36%107,200
2025-12-242,969.02,969.02,942.02,950.0-19.0-0.64%37,800
2025-12-232,978.02,999.02,962.02,969.0-19.0-0.64%96,000
2025-12-222,973.02,995.02,959.02,988.0+22.0+0.74%73,500
2025-12-192,944.02,968.02,928.02,966.0+22.0+0.75%60,800
2025-12-182,890.02,952.02,886.02,944.0+58.0+2.01%65,700
2025-12-172,900.02,900.02,872.02,886.0-15.0-0.52%60,000
2025-12-162,901.02,913.02,887.02,901.00.00.00%49,300
2025-12-152,864.02,901.02,864.02,901.0+37.0+1.29%57,700
2025-12-122,854.02,868.02,839.02,864.0+41.0+1.45%51,300
2025-12-112,866.02,874.02,823.02,823.0-43.0-1.50%56,800
2025-12-102,864.02,870.02,856.02,866.0+5.0+0.17%36,000
2025-12-092,860.02,866.02,842.02,861.0-1.0-0.03%47,100
2025-12-082,825.02,863.02,825.02,862.0+38.0+1.35%41,200
2025-12-052,853.02,853.02,824.02,824.0-36.0-1.26%51,100
2025-12-042,862.02,872.02,857.02,860.0-1.0-0.03%47,600
2025-12-032,908.02,910.02,848.02,861.0-21.0-0.73%72,600
2025-12-022,904.02,905.02,873.02,882.0-22.0-0.76%51,200
2025-12-012,956.02,969.02,894.02,904.0-52.0-1.76%90,200
2025-11-282,924.02,969.02,924.02,956.0+47.0+1.62%160,500
2025-11-272,893.02,919.02,888.02,909.0+4.0+0.14%180,900
2025-11-262,944.02,944.02,905.02,905.0-5.0-0.17%141,900
2025-11-252,915.02,931.02,906.02,910.0-5.0-0.17%107,800
2025-11-212,876.02,922.02,876.02,915.0+46.0+1.60%113,100
2025-11-202,852.02,871.02,844.02,869.0+14.0+0.49%68,200
2025-11-192,856.02,882.02,849.02,855.0-8.0-0.28%78,300
2025-11-182,860.02,871.02,852.02,863.0+3.0+0.10%64,500
2025-11-172,846.02,866.02,836.02,860.0+15.0+0.53%67,100
2025-11-142,808.02,845.02,796.02,845.0-10.0-0.35%104,800
2025-11-132,864.02,873.02,846.02,855.0+5.0+0.18%45,400
2025-11-122,844.02,862.02,842.02,850.0+7.0+0.25%61,300
2025-11-112,854.02,854.02,818.02,843.0-12.0-0.42%41,700
2025-11-102,858.02,860.02,841.02,855.0+3.0+0.11%56,600
2025-11-072,830.02,852.02,826.02,852.0+24.0+0.85%44,700
2025-11-062,820.02,837.02,813.02,828.0+12.0+0.43%57,000
2025-11-052,825.02,834.02,798.02,816.00.00.00%48,300
2025-11-042,797.02,820.02,776.02,816.0+18.0+0.64%59,800
2025-10-312,798.02,803.02,775.02,798.00.00.00%72,200
2025-10-302,775.02,805.02,770.02,798.0+9.0+0.32%183,300
2025-10-292,850.02,854.02,789.02,789.0-67.0-2.35%74,700
2025-10-282,880.02,880.02,847.02,856.0-29.0-1.01%59,900
2025-10-272,855.02,885.02,854.02,885.0+35.0+1.23%63,100
2025-10-242,866.02,868.02,846.02,850.0-9.0-0.31%51,400
2025-10-232,855.02,869.02,850.02,859.0+5.0+0.18%59,300
2025-10-222,841.02,855.02,834.02,854.0+19.0+0.67%73,400
2025-10-212,846.02,852.02,832.02,835.0-11.0-0.39%33,500
2025-10-202,855.02,855.02,834.02,846.0+13.0+0.46%48,600
2025-10-172,823.02,845.02,820.02,833.0+10.0+0.35%63,500
2025-10-162,831.02,843.02,803.02,823.0-8.0-0.28%59,200
2025-10-152,835.02,849.02,813.02,831.0+18.0+0.64%56,900
2025-10-142,785.02,818.02,780.02,813.0+8.0+0.29%63,600
2025-10-102,800.02,815.02,791.02,805.0-23.0-0.81%67,000
2025-10-092,851.02,852.02,814.02,828.0-41.0-1.43%68,300
2025-10-082,906.02,929.02,860.02,869.0-36.0-1.24%63,600
2025-10-072,876.02,905.02,876.02,905.0+29.0+1.01%59,700
2025-10-062,863.02,878.02,839.02,876.0+53.0+1.88%69,400
2025-10-032,818.02,848.02,814.02,823.0-7.0-0.25%59,000
2025-10-022,858.02,866.02,819.02,830.0-35.0-1.22%56,400
2025-10-012,901.02,901.02,855.02,865.0-45.0-1.55%79,600
2025-09-302,948.02,949.02,905.02,910.0-17.0-0.58%57,000
2025-09-292,965.02,965.02,915.02,927.0-83.0-2.76%119,700
2025-09-262,976.03,020.02,967.03,010.0+54.0+1.83%259,400
2025-09-252,945.02,972.02,944.02,956.0+11.0+0.37%228,900
2025-09-242,922.02,953.02,911.02,945.0+23.0+0.79%322,300
2025-09-222,968.02,988.02,922.02,922.0-61.0-2.04%277,100
2025-09-192,945.02,983.02,945.02,983.0+33.0+1.12%176,000
2025-09-182,967.02,973.02,943.02,950.0-15.0-0.51%80,700
2025-09-172,979.02,980.02,960.02,965.0-24.0-0.80%62,800
2025-09-162,955.02,992.02,945.02,989.0+23.0+0.78%95,100
2025-09-122,980.02,985.02,959.02,966.0——57,200

直近120営業日分を表示