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 |
|---|---|---|---|---|---|
| 2024/07/26 | 139 | 142 | 137 | 138 | 413,900 |
| 2024/07/25 | 136 | 140 | 135 | 138 | 943,300 |
| 2024/07/24 | 140 | 142 | 137 | 138 | 513,800 |
| 2024/07/23 | 140 | 143 | 139 | 141 | 478,000 |
| 2024/07/22 | 142 | 143 | 138 | 140 | 644,300 |
| 2024/07/19 | 150 | 150 | 142 | 143 | 863,800 |
| 2024/07/18 | 151 | 153 | 148 | 149 | 937,300 |
| 2024/07/17 | 145 | 157 | 145 | 152 | 2,482,500 |
| 2024/07/16 | 147 | 148 | 140 | 144 | 996,500 |
| 2024/07/12 | 139 | 147 | 137 | 146 | 1,910,300 |
| 2024/07/11 | 138 | 160 | 135 | 141 | 6,358,300 |
| 2024/07/10 | 137 | 138 | 135 | 138 | 347,200 |
| 2024/07/09 | 138 | 139 | 136 | 137 | 226,800 |
| 2024/07/08 | 139 | 140 | 136 | 138 | 322,300 |
| 2024/07/05 | 137 | 139 | 136 | 139 | 325,200 |
| 2024/07/04 | 141 | 141 | 137 | 137 | 274,500 |
| 2024/07/03 | 139 | 141 | 137 | 140 | 311,300 |
| 2024/07/02 | 138 | 141 | 137 | 140 | 547,400 |
| 2024/07/01 | 146 | 146 | 138 | 138 | 770,500 |
| 2024/06/28 | 140 | 146 | 140 | 146 | 1,017,200 |
| 2024/06/27 | 137 | 139 | 135 | 139 | 394,600 |
| 2024/06/26 | 136 | 139 | 136 | 137 | 620,900 |
| 2024/06/25 | 134 | 138 | 133 | 137 | 387,600 |
| 2024/06/24 | 133 | 135 | 133 | 133 | 88,600 |
| 2024/06/21 | 132 | 135 | 132 | 133 | 140,100 |
| 2024/06/20 | 130 | 133 | 130 | 132 | 205,200 |
| 2024/06/19 | 134 | 134 | 130 | 131 | 468,900 |
| 2024/06/18 | 134 | 137 | 134 | 135 | 207,100 |
| 2024/06/17 | 139 | 139 | 134 | 135 | 434,100 |
| 2024/06/14 | 137 | 141 | 136 | 138 | 433,900 |
| 2024/06/13 | 142 | 142 | 139 | 139 | 404,800 |
| 2024/06/12 | 142 | 143 | 139 | 142 | 332,500 |
| 2024/06/11 | 136 | 142 | 135 | 141 | 438,000 |
| 2024/06/10 | 137 | 138 | 134 | 137 | 196,500 |
| 2024/06/07 | 134 | 138 | 134 | 138 | 198,500 |
| 2024/06/06 | 140 | 140 | 133 | 134 | 365,100 |
| 2024/06/05 | 139 | 140 | 137 | 140 | 326,000 |
| 2024/06/04 | 130 | 141 | 130 | 140 | 795,000 |
| 2024/06/03 | 131 | 134 | 131 | 131 | 177,300 |
| 2024/05/31 | 128 | 131 | 128 | 131 | 259,700 |
| 2024/05/30 | 125 | 129 | 125 | 128 | 503,000 |
| 2024/05/29 | 134 | 134 | 127 | 127 | 574,800 |
| 2024/05/28 | 131 | 137 | 130 | 133 | 610,900 |
| 2024/05/27 | 135 | 135 | 128 | 132 | 677,400 |
| 2024/05/24 | 127 | 130 | 126 | 128 | 486,900 |
| 2024/05/23 | 133 | 133 | 128 | 129 | 467,600 |
| 2024/05/22 | 133 | 134 | 132 | 132 | 225,900 |
| 2024/05/21 | 135 | 138 | 133 | 133 | 294,800 |
| 2024/05/20 | 131 | 136 | 130 | 134 | 447,900 |
| 2024/05/17 | 129 | 132 | 128 | 132 | 324,600 |
| 2024/05/16 | 134 | 135 | 129 | 130 | 516,400 |
| 2024/05/15 | 136 | 136 | 133 | 133 | 213,700 |
| 2024/05/14 | 130 | 138 | 130 | 136 | 517,600 |
| 2024/05/13 | 135 | 135 | 131 | 132 | 498,600 |
| 2024/05/10 | 136 | 137 | 134 | 134 | 281,600 |
| 2024/05/09 | 139 | 139 | 136 | 136 | 309,500 |
| 2024/05/08 | 140 | 144 | 139 | 139 | 477,600 |
| 2024/05/07 | 141 | 143 | 140 | 143 | 333,200 |
| 2024/05/02 | 140 | 142 | 138 | 139 | 287,800 |
| 2024/05/01 | 136 | 142 | 135 | 142 | 404,600 |
| 2024/04/30 | 137 | 138 | 135 | 137 | 259,200 |
| 2024/04/26 | 136 | 137 | 134 | 135 | 247,000 |
| 2024/04/25 | 138 | 140 | 136 | 136 | 323,100 |
| 2024/04/24 | 138 | 140 | 137 | 139 | 254,600 |
| 2024/04/23 | 139 | 140 | 138 | 139 | 157,200 |
| 2024/04/22 | 137 | 139 | 136 | 139 | 353,300 |
| 2024/04/19 | 139 | 140 | 133 | 137 | 475,300 |
| 2024/04/18 | 136 | 142 | 135 | 142 | 442,700 |
| 2024/04/17 | 139 | 139 | 132 | 136 | 616,600 |
| 2024/04/16 | 136 | 139 | 135 | 139 | 468,500 |
| 2024/04/15 | 140 | 141 | 137 | 139 | 685,700 |
| 2024/04/12 | 147 | 148 | 142 | 142 | 623,500 |
| 2024/04/11 | 148 | 149 | 145 | 147 | 706,600 |
| 2024/04/10 | 150 | 152 | 148 | 150 | 496,500 |
| 2024/04/09 | 148 | 150 | 147 | 150 | 256,000 |
| 2024/04/08 | 149 | 151 | 147 | 149 | 294,100 |
| 2024/04/05 | 150 | 151 | 148 | 149 | 312,800 |
| 2024/04/04 | 154 | 154 | 149 | 152 | 472,600 |
| 2024/04/03 | 151 | 153 | 149 | 152 | 775,900 |
| 2024/04/02 | 158 | 158 | 153 | 153 | 485,800 |
| 2024/04/01 | 160 | 160 | 156 | 159 | 454,300 |
| 2024/03/29 | 155 | 161 | 155 | 159 | 413,700 |
| 2024/03/28 | 156 | 160 | 155 | 155 | 334,200 |
| 2024/03/27 | 157 | 159 | 154 | 156 | 359,800 |
| 2024/03/26 | 157 | 157 | 154 | 157 | 550,600 |
| 2024/03/25 | 157 | 162 | 157 | 158 | 581,600 |
| 2024/03/22 | 158 | 159 | 156 | 159 | 289,000 |
| 2024/03/21 | 160 | 161 | 158 | 158 | 402,700 |
| 2024/03/19 | 159 | 162 | 157 | 160 | 483,300 |
| 2024/03/18 | 156 | 159 | 156 | 158 | 357,800 |
| 2024/03/15 | 155 | 157 | 154 | 157 | 325,000 |
| 2024/03/14 | 155 | 158 | 152 | 156 | 471,500 |
| 2024/03/13 | 159 | 160 | 155 | 155 | 764,500 |
| 2024/03/12 | 162 | 163 | 157 | 160 | 714,100 |
| 2024/03/11 | 162 | 164 | 158 | 160 | 868,900 |
| 2024/03/08 | 162 | 166 | 161 | 166 | 464,600 |
| 2024/03/07 | 165 | 168 | 162 | 164 | 500,500 |
| 2024/03/06 | 164 | 169 | 164 | 166 | 536,400 |
| 2024/03/05 | 167 | 168 | 164 | 166 | 641,300 |
| 2024/03/04 | 171 | 173 | 168 | 169 | 789,700 |
| 2024/03/01 | 170 | 172 | 167 | 170 | 511,500 |
| 2024/02/29 | 169 | 171 | 166 | 169 | 647,900 |
| 2024/02/28 | 169 | 173 | 168 | 171 | 681,400 |
| 2024/02/27 | 164 | 169 | 163 | 169 | 882,800 |
| 2024/02/26 | 158 | 164 | 157 | 163 | 670,300 |
| 2024/02/22 | 163 | 163 | 156 | 160 | 591,400 |
| 2024/02/21 | 166 | 168 | 161 | 163 | 562,900 |
| 2024/02/20 | 167 | 169 | 165 | 167 | 398,400 |
| 2024/02/19 | 162 | 170 | 161 | 168 | 1,022,900 |
| 2024/02/16 | 152 | 163 | 152 | 162 | 1,017,200 |
| 2024/02/15 | 163 | 163 | 155 | 155 | 836,200 |
| 2024/02/14 | 165 | 167 | 160 | 161 | 710,400 |
| 2024/02/13 | 166 | 170 | 165 | 167 | 891,400 |
| 2024/02/09 | 167 | 169 | 165 | 169 | 468,600 |
| 2024/02/08 | 170 | 170 | 165 | 167 | 807,500 |
| 2024/02/07 | 173 | 174 | 168 | 170 | 1,146,900 |
| 2024/02/06 | 168 | 173 | 168 | 172 | 563,400 |
| 2024/02/05 | 168 | 171 | 166 | 170 | 494,300 |
| 2024/02/02 | 168 | 171 | 167 | 167 | 570,600 |
| 2024/02/01 | 170 | 172 | 167 | 168 | 505,500 |
| 2024/01/31 | 168 | 173 | 167 | 172 | 563,300 |
| 2024/01/30 | 169 | 170 | 168 | 170 | 270,100 |
| 2024/01/29 | 169 | 170 | 167 | 169 | 328,400 |
| 2024/01/26 | 166 | 171 | 165 | 169 | 629,300 |
| 2024/01/25 | 167 | 169 | 165 | 168 | 519,900 |
| 2024/01/24 | 168 | 170 | 165 | 167 | 444,900 |
| 2024/01/23 | 169 | 170 | 166 | 168 | 867,600 |
| 2024/01/22 | 166 | 167 | 164 | 166 | 315,000 |
| 2024/01/19 | 164 | 168 | 164 | 165 | 402,700 |
| 2024/01/18 | 168 | 168 | 163 | 165 | 643,000 |
| 2024/01/17 | 172 | 172 | 168 | 168 | 698,000 |
| 2024/01/16 | 176 | 180 | 170 | 172 | 1,458,000 |
| 2024/01/15 | 171 | 173 | 170 | 173 | 589,300 |
| 2024/01/12 | 171 | 173 | 167 | 172 | 676,600 |
| 2024/01/11 | 171 | 171 | 167 | 168 | 653,400 |
| 2024/01/10 | 172 | 172 | 169 | 171 | 514,000 |
| 2024/01/09 | 173 | 177 | 171 | 171 | 910,100 |
| 2024/01/05 | 178 | 178 | 173 | 173 | 568,500 |
| 2024/01/04 | 172 | 179 | 168 | 177 | 832,100 |
| 2023/12/29 | 174 | 178 | 170 | 175 | 559,000 |
| 2023/12/28 | 165 | 176 | 164 | 176 | 977,000 |
| 2023/12/27 | 160 | 168 | 160 | 166 | 1,312,600 |
| 2023/12/26 | 161 | 164 | 158 | 160 | 843,000 |
| 2023/12/25 | 164 | 166 | 161 | 161 | 909,700 |
| 2023/12/22 | 167 | 169 | 163 | 164 | 1,029,000 |
| 2023/12/21 | 168 | 169 | 166 | 166 | 396,700 |
| 2023/12/20 | 171 | 177 | 168 | 170 | 827,500 |
| 2023/12/19 | 163 | 169 | 163 | 169 | 884,000 |
| 2023/12/18 | 165 | 166 | 162 | 164 | 536,700 |
| 2023/12/15 | 164 | 167 | 163 | 167 | 414,700 |
| 2023/12/14 | 168 | 174 | 163 | 166 | 881,400 |
| 2023/12/13 | 162 | 167 | 162 | 166 | 1,081,300 |
| 2023/12/12 | 172 | 174 | 163 | 165 | 1,819,300 |
| 2023/12/11 | 169 | 175 | 168 | 172 | 920,100 |
| 2023/12/08 | 176 | 177 | 169 | 171 | 2,034,500 |
| 2023/12/07 | 185 | 187 | 180 | 181 | 1,217,700 |
| 2023/12/06 | 175 | 191 | 173 | 189 | 3,311,700 |
| 2023/12/05 | 207 | 208 | 203 | 205 | 577,400 |
| 2023/12/04 | 208 | 211 | 205 | 209 | 1,110,600 |
| 2023/12/01 | 205 | 206 | 201 | 202 | 818,800 |
| 2023/11/30 | 208 | 209 | 203 | 205 | 682,900 |
| 2023/11/29 | 209 | 213 | 208 | 208 | 584,400 |
| 2023/11/28 | 212 | 213 | 209 | 210 | 550,600 |
| 2023/11/27 | 218 | 218 | 211 | 211 | 470,700 |
| 2023/11/24 | 213 | 220 | 213 | 217 | 478,000 |
| 2023/11/22 | 212 | 215 | 211 | 213 | 266,000 |
| 2023/11/21 | 212 | 216 | 210 | 215 | 421,500 |
| 2023/11/20 | 211 | 216 | 211 | 213 | 477,100 |
| 2023/11/17 | 211 | 213 | 208 | 211 | 680,900 |
| 2023/11/16 | 218 | 218 | 211 | 213 | 566,600 |
| 2023/11/15 | 216 | 230 | 216 | 218 | 1,099,300 |
| 2023/11/14 | 213 | 222 | 212 | 213 | 633,600 |
| 2023/11/13 | 221 | 222 | 209 | 209 | 1,745,300 |
| 2023/11/10 | 236 | 237 | 230 | 233 | 413,600 |
| 2023/11/09 | 236 | 238 | 233 | 236 | 308,400 |
| 2023/11/08 | 242 | 245 | 237 | 239 | 403,800 |
| 2023/11/07 | 242 | 245 | 240 | 241 | 518,600 |
| 2023/11/06 | 243 | 247 | 239 | 242 | 617,500 |
| 2023/11/02 | 232 | 242 | 232 | 242 | 564,400 |
| 2023/11/01 | 235 | 236 | 227 | 231 | 422,300 |
| 2023/10/31 | 229 | 232 | 227 | 231 | 422,100 |
| 2023/10/30 | 222 | 228 | 222 | 226 | 233,400 |
| 2023/10/27 | 225 | 226 | 221 | 224 | 344,200 |
| 2023/10/26 | 227 | 233 | 227 | 227 | 445,400 |
| 2023/10/25 | 223 | 236 | 223 | 233 | 913,200 |
| 2023/10/24 | 216 | 222 | 208 | 220 | 1,144,300 |
| 2023/10/23 | 220 | 223 | 216 | 217 | 779,200 |
| 2023/10/20 | 226 | 227 | 218 | 224 | 724,400 |
| 2023/10/19 | 226 | 229 | 224 | 229 | 474,000 |
| 2023/10/18 | 225 | 232 | 225 | 230 | 346,500 |
| 2023/10/17 | 223 | 229 | 223 | 225 | 510,300 |
| 2023/10/16 | 227 | 227 | 221 | 221 | 611,200 |
| 2023/10/13 | 232 | 233 | 229 | 229 | 338,800 |
| 2023/10/12 | 237 | 237 | 231 | 234 | 444,800 |
| 2023/10/11 | 237 | 239 | 233 | 236 | 350,700 |
| 2023/10/10 | 243 | 245 | 237 | 238 | 538,400 |
| 2023/10/06 | 233 | 240 | 231 | 239 | 577,000 |
| 2023/10/05 | 228 | 235 | 226 | 232 | 821,200 |
| 2023/10/04 | 223 | 226 | 218 | 218 | 1,113,500 |
| 2023/10/03 | 232 | 234 | 226 | 228 | 910,500 |