リプロセル(4978)の株価時系列情報
リプロセル(4978)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/01 | 209 | 215 | 206 | 212 | 1,199,400 |
| 2025/07/31 | 213 | 214 | 206 | 207 | 1,294,700 |
| 2025/07/30 | 211 | 216 | 204 | 214 | 1,605,500 |
| 2025/07/29 | 224 | 225 | 214 | 215 | 1,755,600 |
| 2025/07/28 | 216 | 234 | 213 | 225 | 3,536,600 |
| 2025/07/25 | 219 | 228 | 213 | 216 | 3,515,700 |
| 2025/07/24 | 215 | 219 | 208 | 211 | 2,349,100 |
| 2025/07/23 | 215 | 225 | 207 | 212 | 5,367,000 |
| 2025/07/22 | 200 | 203 | 197 | 197 | 715,900 |
| 2025/07/18 | 209 | 210 | 195 | 198 | 2,421,200 |
| 2025/07/17 | 215 | 218 | 208 | 209 | 1,296,800 |
| 2025/07/16 | 210 | 214 | 208 | 214 | 1,071,800 |
| 2025/07/15 | 213 | 230 | 212 | 212 | 2,821,200 |
| 2025/07/14 | 223 | 224 | 212 | 214 | 1,652,000 |
| 2025/07/11 | 221 | 231 | 220 | 226 | 2,471,000 |
| 2025/07/10 | 209 | 241 | 208 | 226 | 10,610,000 |
| 2025/07/09 | 196 | 211 | 193 | 209 | 3,607,100 |
| 2025/07/08 | 184 | 198 | 182 | 194 | 1,915,700 |
| 2025/07/07 | 187 | 191 | 183 | 184 | 1,162,700 |
| 2025/07/04 | 196 | 197 | 187 | 188 | 2,869,500 |
| 2025/07/03 | 188 | 204 | 183 | 198 | 8,170,700 |
| 2025/07/02 | 169 | 215 | 164 | 192 | 21,747,100 |
| 2025/07/01 | 169 | 169 | 164 | 165 | 836,100 |
| 2025/06/30 | 168 | 174 | 168 | 169 | 834,600 |
| 2025/06/27 | 173 | 176 | 167 | 167 | 972,600 |
| 2025/06/26 | 172 | 173 | 169 | 171 | 626,000 |
| 2025/06/25 | 175 | 176 | 172 | 172 | 416,300 |
| 2025/06/24 | 174 | 175 | 171 | 174 | 784,400 |
| 2025/06/23 | 173 | 174 | 167 | 169 | 1,669,700 |
| 2025/06/20 | 181 | 183 | 177 | 178 | 1,141,800 |
| 2025/06/19 | 187 | 189 | 179 | 180 | 1,229,200 |
| 2025/06/18 | 187 | 188 | 181 | 187 | 1,471,800 |
| 2025/06/17 | 196 | 197 | 185 | 186 | 2,256,700 |
| 2025/06/16 | 182 | 195 | 178 | 192 | 2,223,000 |
| 2025/06/13 | 189 | 193 | 185 | 187 | 1,710,100 |
| 2025/06/12 | 194 | 195 | 187 | 188 | 2,020,400 |
| 2025/06/11 | 190 | 194 | 185 | 193 | 2,264,300 |
| 2025/06/10 | 189 | 194 | 185 | 189 | 2,733,600 |
| 2025/06/09 | 172 | 186 | 172 | 186 | 3,019,200 |
| 2025/06/06 | 173 | 174 | 167 | 169 | 1,137,600 |
| 2025/06/05 | 179 | 180 | 174 | 174 | 1,293,900 |
| 2025/06/04 | 171 | 183 | 171 | 177 | 2,717,600 |
| 2025/06/03 | 171 | 171 | 165 | 171 | 1,107,700 |
| 2025/06/02 | 168 | 175 | 167 | 171 | 1,798,000 |
| 2025/05/30 | 161 | 171 | 160 | 168 | 2,432,000 |
| 2025/05/29 | 166 | 168 | 161 | 161 | 1,103,900 |
| 2025/05/28 | 165 | 166 | 163 | 166 | 617,200 |
| 2025/05/27 | 161 | 166 | 161 | 164 | 676,200 |
| 2025/05/26 | 163 | 171 | 160 | 161 | 1,629,600 |
| 2025/05/23 | 171 | 171 | 161 | 162 | 1,762,400 |
| 2025/05/22 | 168 | 172 | 165 | 170 | 1,439,100 |
| 2025/05/21 | 173 | 180 | 164 | 170 | 3,349,600 |
| 2025/05/20 | 153 | 174 | 153 | 172 | 4,806,700 |
| 2025/05/19 | 155 | 157 | 152 | 153 | 1,171,400 |
| 2025/05/16 | 142 | 156 | 141 | 156 | 1,846,900 |
| 2025/05/15 | 145 | 147 | 141 | 141 | 2,814,900 |
| 2025/05/14 | 153 | 165 | 150 | 161 | 4,350,100 |
| 2025/05/13 | 157 | 168 | 147 | 153 | 12,712,800 |
| 2025/05/12 | 138 | 139 | 135 | 137 | 593,600 |
| 2025/05/09 | 137 | 139 | 137 | 137 | 506,700 |
| 2025/05/08 | 140 | 142 | 136 | 136 | 952,300 |
| 2025/05/07 | 142 | 142 | 139 | 140 | 667,100 |
| 2025/05/02 | 146 | 149 | 138 | 142 | 2,760,700 |
| 2025/05/01 | 148 | 161 | 145 | 147 | 3,700,700 |
| 2025/04/30 | 146 | 149 | 143 | 148 | 764,700 |
| 2025/04/28 | 149 | 153 | 146 | 146 | 1,710,800 |
| 2025/04/25 | 144 | 170 | 144 | 151 | 14,123,800 |
| 2025/04/24 | 150 | 150 | 144 | 145 | 387,000 |
| 2025/04/23 | 147 | 155 | 135 | 147 | 1,559,800 |
| 2025/04/22 | 144 | 149 | 143 | 144 | 779,500 |
| 2025/04/21 | 154 | 154 | 145 | 149 | 1,471,900 |
| 2025/04/18 | 144 | 154 | 143 | 153 | 1,662,200 |
| 2025/04/17 | 141 | 145 | 138 | 145 | 1,262,700 |
| 2025/04/16 | 138 | 139 | 134 | 136 | 686,500 |
| 2025/04/15 | 142 | 143 | 139 | 140 | 850,500 |
| 2025/04/14 | 139 | 141 | 137 | 138 | 666,200 |
| 2025/04/11 | 128 | 137 | 127 | 136 | 613,600 |
| 2025/04/10 | 133 | 135 | 130 | 131 | 814,900 |
| 2025/04/09 | 130 | 130 | 120 | 125 | 1,377,400 |
| 2025/04/08 | 126 | 132 | 122 | 129 | 891,000 |
| 2025/04/07 | 113 | 125 | 112 | 116 | 1,885,800 |
| 2025/04/04 | 136 | 139 | 127 | 132 | 2,041,000 |
| 2025/04/03 | 132 | 142 | 131 | 139 | 1,408,200 |
| 2025/04/02 | 169 | 169 | 140 | 142 | 7,305,500 |
| 2025/04/01 | 147 | 150 | 144 | 145 | 438,700 |
| 2025/03/31 | 150 | 151 | 146 | 147 | 677,200 |
| 2025/03/28 | 154 | 158 | 151 | 152 | 524,300 |
| 2025/03/27 | 151 | 157 | 150 | 157 | 767,300 |
| 2025/03/26 | 150 | 155 | 150 | 152 | 555,400 |
| 2025/03/25 | 155 | 156 | 150 | 150 | 1,123,300 |
| 2025/03/24 | 155 | 157 | 152 | 153 | 1,096,700 |
| 2025/03/21 | 164 | 165 | 155 | 155 | 2,158,900 |
| 2025/03/19 | 159 | 172 | 158 | 167 | 2,274,100 |
| 2025/03/18 | 162 | 165 | 158 | 159 | 814,800 |
| 2025/03/17 | 164 | 166 | 161 | 161 | 534,700 |
| 2025/03/14 | 159 | 167 | 159 | 163 | 1,018,100 |
| 2025/03/13 | 168 | 170 | 159 | 159 | 953,600 |
| 2025/03/12 | 166 | 168 | 164 | 166 | 522,400 |
| 2025/03/11 | 164 | 167 | 158 | 166 | 1,170,500 |
| 2025/03/10 | 161 | 167 | 158 | 167 | 909,200 |
| 2025/03/07 | 159 | 164 | 158 | 162 | 1,192,600 |
| 2025/03/06 | 164 | 170 | 159 | 161 | 1,647,800 |
| 2025/03/05 | 167 | 170 | 162 | 164 | 1,003,600 |
| 2025/03/04 | 171 | 171 | 164 | 166 | 1,683,500 |
| 2025/03/03 | 177 | 177 | 171 | 174 | 785,900 |
| 2025/02/28 | 178 | 178 | 168 | 172 | 1,874,200 |
| 2025/02/27 | 185 | 185 | 178 | 178 | 1,203,600 |
| 2025/02/26 | 184 | 186 | 178 | 183 | 1,409,600 |
| 2025/02/25 | 184 | 188 | 182 | 183 | 1,897,800 |
| 2025/02/21 | 199 | 199 | 187 | 191 | 3,062,400 |
| 2025/02/20 | 205 | 209 | 194 | 198 | 3,546,600 |
| 2025/02/19 | 210 | 227 | 203 | 205 | 9,497,600 |
| 2025/02/18 | 189 | 210 | 189 | 205 | 6,064,100 |
| 2025/02/17 | 208 | 214 | 188 | 190 | 7,578,300 |
| 2025/02/14 | 200 | 221 | 183 | 205 | 25,995,500 |
| 2025/02/13 | 184 | 191 | 178 | 189 | 4,742,700 |
| 2025/02/12 | 195 | 195 | 174 | 185 | 8,515,300 |
| 2025/02/10 | 210 | 224 | 193 | 200 | 20,081,500 |
| 2025/02/07 | 240 | 250 | 198 | 199 | 22,790,700 |
| 2025/02/06 | 214 | 277 | 189 | 250 | 64,974,400 |
| 2025/02/05 | 206 | 206 | 206 | 206 | 968,100 |
| 2025/02/04 | 119 | 156 | 111 | 156 | 19,097,000 |
| 2025/02/03 | 109 | 110 | 106 | 106 | 545,500 |
| 2025/01/31 | 110 | 111 | 109 | 111 | 418,000 |
| 2025/01/30 | 111 | 113 | 109 | 110 | 283,600 |
| 2025/01/29 | 115 | 115 | 111 | 112 | 458,200 |
| 2025/01/28 | 111 | 114 | 110 | 114 | 399,600 |
| 2025/01/27 | 111 | 112 | 109 | 112 | 632,500 |
| 2025/01/24 | 105 | 109 | 105 | 109 | 663,500 |
| 2025/01/23 | 107 | 107 | 103 | 104 | 461,500 |
| 2025/01/22 | 104 | 108 | 104 | 107 | 659,600 |
| 2025/01/21 | 103 | 105 | 102 | 103 | 381,600 |
| 2025/01/20 | 102 | 104 | 102 | 103 | 320,400 |
| 2025/01/17 | 101 | 101 | 99 | 100 | 544,000 |
| 2025/01/16 | 104 | 106 | 101 | 101 | 444,500 |
| 2025/01/15 | 104 | 106 | 104 | 104 | 286,600 |
| 2025/01/14 | 105 | 105 | 103 | 105 | 282,900 |
| 2025/01/10 | 107 | 107 | 105 | 106 | 283,500 |
| 2025/01/09 | 106 | 106 | 103 | 105 | 327,400 |
| 2025/01/08 | 104 | 106 | 104 | 106 | 331,500 |
| 2025/01/07 | 103 | 104 | 102 | 103 | 240,100 |
| 2025/01/06 | 104 | 104 | 102 | 103 | 668,500 |
| 2024/12/30 | 104 | 107 | 104 | 104 | 623,800 |
| 2024/12/27 | 102 | 106 | 102 | 103 | 635,400 |
| 2024/12/26 | 100 | 102 | 100 | 101 | 745,100 |
| 2024/12/25 | 100 | 102 | 99 | 100 | 593,100 |
| 2024/12/24 | 99 | 101 | 98 | 100 | 852,400 |
| 2024/12/23 | 99 | 100 | 97 | 100 | 1,079,700 |
| 2024/12/20 | 103 | 104 | 99 | 100 | 1,140,200 |
| 2024/12/19 | 102 | 104 | 101 | 102 | 854,900 |
| 2024/12/18 | 104 | 104 | 102 | 103 | 534,700 |
| 2024/12/17 | 104 | 105 | 103 | 104 | 421,400 |
| 2024/12/16 | 107 | 107 | 104 | 104 | 496,100 |
| 2024/12/13 | 109 | 110 | 106 | 108 | 617,600 |
| 2024/12/12 | 109 | 109 | 106 | 108 | 573,500 |
| 2024/12/11 | 110 | 110 | 106 | 108 | 510,400 |
| 2024/12/10 | 109 | 113 | 107 | 108 | 691,500 |
| 2024/12/09 | 107 | 110 | 107 | 108 | 437,100 |
| 2024/12/06 | 108 | 108 | 105 | 107 | 544,900 |
| 2024/12/05 | 107 | 109 | 107 | 108 | 260,300 |
| 2024/12/04 | 109 | 110 | 107 | 107 | 209,200 |
| 2024/12/03 | 112 | 113 | 109 | 109 | 468,800 |
| 2024/12/02 | 112 | 114 | 111 | 113 | 298,300 |
| 2024/11/29 | 115 | 117 | 112 | 114 | 414,900 |
| 2024/11/28 | 118 | 120 | 115 | 117 | 476,700 |
| 2024/11/27 | 117 | 118 | 116 | 117 | 309,100 |
| 2024/11/26 | 117 | 121 | 116 | 117 | 867,300 |
| 2024/11/25 | 115 | 119 | 114 | 117 | 902,500 |
| 2024/11/22 | 116 | 116 | 113 | 114 | 635,700 |
| 2024/11/21 | 110 | 116 | 110 | 116 | 687,400 |
| 2024/11/20 | 110 | 111 | 108 | 108 | 503,700 |
| 2024/11/19 | 102 | 110 | 102 | 110 | 846,100 |
| 2024/11/18 | 102 | 103 | 101 | 102 | 243,500 |
| 2024/11/15 | 103 | 103 | 101 | 103 | 482,200 |
| 2024/11/14 | 104 | 107 | 103 | 104 | 487,700 |
| 2024/11/13 | 106 | 108 | 104 | 104 | 458,700 |
| 2024/11/12 | 105 | 109 | 105 | 106 | 507,700 |
| 2024/11/11 | 103 | 105 | 102 | 105 | 398,900 |
| 2024/11/08 | 105 | 106 | 103 | 103 | 413,000 |
| 2024/11/07 | 107 | 109 | 104 | 104 | 503,600 |
| 2024/11/06 | 107 | 108 | 106 | 107 | 283,000 |
| 2024/11/05 | 107 | 108 | 105 | 107 | 206,700 |
| 2024/11/01 | 108 | 109 | 107 | 107 | 411,500 |
| 2024/10/31 | 107 | 110 | 107 | 110 | 367,600 |
| 2024/10/30 | 109 | 110 | 107 | 109 | 304,400 |
| 2024/10/29 | 108 | 110 | 107 | 110 | 525,600 |
| 2024/10/28 | 102 | 109 | 102 | 109 | 562,800 |
| 2024/10/25 | 106 | 107 | 101 | 102 | 692,500 |
| 2024/10/24 | 108 | 108 | 104 | 105 | 666,200 |
| 2024/10/23 | 110 | 110 | 108 | 108 | 389,700 |
| 2024/10/22 | 114 | 114 | 109 | 111 | 626,300 |
| 2024/10/21 | 112 | 115 | 111 | 114 | 234,400 |
| 2024/10/18 | 112 | 113 | 111 | 111 | 241,700 |
| 2024/10/17 | 111 | 113 | 111 | 111 | 285,800 |
| 2024/10/16 | 110 | 113 | 110 | 112 | 393,700 |
| 2024/10/15 | 112 | 114 | 111 | 111 | 214,200 |
| 2024/10/11 | 112 | 114 | 112 | 112 | 271,700 |
| 2024/10/10 | 114 | 114 | 112 | 112 | 335,700 |
| 2024/10/09 | 116 | 116 | 114 | 114 | 309,900 |
| 2024/10/08 | 119 | 119 | 115 | 115 | 1,065,600 |