日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 1,661 1,738 1,660 1,725 785,400
2013/12/27 1,715 1,717 1,673 1,679 619,800
2013/12/26 1,664 1,702 1,637 1,697 848,000
2013/12/25 1,600 1,663 1,591 1,632 1,319,500
2013/12/24 1,650 1,667 1,606 1,612 1,097,700
2013/12/20 1,639 1,679 1,620 1,672 1,161,800
2013/12/19 1,673 1,686 1,630 1,634 1,243,700
2013/12/18 1,694 1,711 1,662 1,670 926,600
2013/12/17 1,711 1,744 1,696 1,701 1,005,800
2013/12/16 1,791 1,795 1,716 1,718 810,600
2013/12/13 1,831 1,831 1,793 1,798 529,000
2013/12/12 1,851 1,853 1,791 1,808 654,500
2013/12/11 1,900 1,960 1,841 1,851 2,161,900
2013/12/10 1,810 1,851 1,785 1,785 845,700
2013/12/09 1,880 1,884 1,801 1,805 779,900
2013/12/06 1,976 2,000 1,825 1,869 3,006,400
2013/12/05 1,752 1,956 1,739 1,940 4,839,400
2013/12/04 1,730 1,732 1,711 1,720 551,700
2013/12/03 1,755 1,783 1,732 1,735 755,900
2013/12/02 1,741 1,783 1,724 1,735 679,100
2013/11/29 1,716 1,745 1,716 1,737 429,200
2013/11/28 1,750 1,755 1,717 1,729 456,000
2013/11/27 1,770 1,800 1,733 1,755 564,000
2013/11/26 1,719 1,779 1,716 1,772 719,600
2013/11/25 1,780 1,786 1,715 1,719 618,300
2013/11/22 1,798 1,812 1,753 1,760 722,600
2013/11/21 1,840 1,843 1,805 1,809 690,900
2013/11/20 1,835 1,850 1,805 1,850 1,274,900
2013/11/19 1,820 1,848 1,785 1,817 1,609,500
2013/11/18 1,720 1,792 1,708 1,763 1,228,900
2013/11/15 1,706 1,722 1,700 1,700 690,200
2013/11/14 1,695 1,729 1,692 1,699 989,900
2013/11/13 1,715 1,740 1,710 1,712 343,600
2013/11/12 1,700 1,765 1,686 1,750 525,800
2013/11/11 1,800 1,813 1,700 1,703 578,300
2013/11/08 1,765 1,799 1,760 1,775 324,100
2013/11/07 1,810 1,841 1,791 1,791 455,000
2013/11/06 1,876 1,910 1,824 1,826 557,200
2013/11/05 1,780 1,895 1,750 1,880 918,800
2013/11/01 1,826 1,857 1,750 1,806 895,100
2013/10/31 1,910 1,964 1,830 1,837 908,600
2013/10/30 2,026 2,040 1,898 1,900 980,000
2013/10/29 1,988 2,020 1,957 1,970 508,200
2013/10/28 2,028 2,028 1,988 1,993 322,400
2013/10/25 2,059 2,060 1,998 2,008 746,900
2013/10/24 1,985 2,097 1,975 2,062 1,285,700
2013/10/23 2,061 2,080 1,992 2,001 739,300
2013/10/22 2,082 2,099 2,045 2,058 609,800
2013/10/21 2,167 2,182 2,106 2,110 1,197,400
2013/10/18 2,080 2,179 2,065 2,153 1,739,800
2013/10/17 2,110 2,128 2,060 2,070 980,700
2013/10/16 2,090 2,140 2,055 2,070 913,000
2013/10/15 2,019 2,175 2,007 2,104 2,583,300
2013/10/11 2,022 2,035 1,986 1,994 933,400
2013/10/10 2,043 2,043 1,970 1,982 745,500
2013/10/09 2,011 2,068 1,990 2,015 962,400
2013/10/08 1,961 2,078 1,922 2,060 899,300
2013/10/07 2,211 2,238 2,050 2,055 1,087,800
2013/10/04 2,070 2,208 1,995 2,208 1,826,600
2013/10/03 2,140 2,186 2,085 2,120 854,400
2013/10/02 2,200 2,255 2,020 2,149 1,791,100
2013/10/01 2,275 2,349 2,170 2,191 4,782,100
2013/09/30 2,035 2,189 2,025 2,161 2,204,300
2013/09/27 2,005 2,095 1,986 2,085 1,742,200
2013/09/26 1,873 1,990 1,870 1,990 1,083,600
2013/09/25 2,013 2,020 1,920 1,925 712,600
2013/09/24 2,049 2,073 2,008 2,011 450,400
2013/09/20 2,054 2,108 2,020 2,064 741,200
2013/09/19 2,140 2,140 2,010 2,066 1,034,700
2013/09/18 1,988 2,129 1,985 2,067 2,366,400
2013/09/17 1,920 1,991 1,900 1,938 1,025,300
2013/09/13 1,898 1,970 1,865 1,914 1,415,400
2013/09/12 1,857 1,924 1,772 1,918 1,713,900
2013/09/11 1,750 1,919 1,735 1,823 2,108,300
2013/09/10 1,758 1,830 1,717 1,728 790,900
2013/09/09 1,750 1,798 1,700 1,723 563,600
2013/09/06 1,803 1,815 1,727 1,750 558,200
2013/09/05 1,898 1,910 1,780 1,803 850,100
2013/09/04 1,750 1,881 1,724 1,859 1,241,100
2013/09/03 1,663 1,783 1,658 1,750 1,231,200
2013/09/02 1,663 1,685 1,610 1,623 770,900
2013/08/30 1,732 1,847 1,655 1,703 1,348,100
2013/08/29 1,849 1,860 1,730 1,731 618,600
2013/08/28 1,941 1,994 1,771 1,800 1,126,100
2013/08/28 1 -> 5.00 分割
2013/08/27 9,980 10,480 9,800 10,240 227,100
2013/08/26 9,980 10,300 9,630 9,980 216,500
2013/08/23 10,000 10,160 9,660 9,700 174,000
2013/08/22 9,990 10,230 9,660 9,660 252,600
2013/08/21 10,600 10,890 9,520 10,040 629,800
2013/08/20 11,590 11,820 10,480 10,480 570,600
2013/08/19 10,900 11,480 10,780 11,310 769,300
2013/08/16 9,550 11,200 9,530 10,610 988,800
2013/08/15 9,140 9,820 9,110 9,700 286,200
2013/08/14 9,100 9,470 8,920 9,260 227,700
2013/08/13 8,270 8,900 7,900 8,840 315,600
2013/08/12 9,350 9,400 8,600 8,640 270,200
2013/08/09 9,980 10,020 9,550 9,650 107,500
2013/08/08 9,800 10,100 9,640 9,750 145,100
2013/08/07 10,150 10,280 9,860 9,910 217,100
2013/08/06 10,380 10,790 10,220 10,450 428,700
2013/08/05 9,880 10,500 9,510 10,120 481,800
2013/08/02 10,090 10,150 9,650 9,850 314,300
2013/08/01 9,580 10,030 8,670 9,490 609,100
2013/07/31 10,810 11,020 10,010 10,030 455,800
2013/07/30 10,640 11,760 10,550 11,320 830,500
2013/07/29 12,500 12,530 10,040 10,340 1,135,400
2013/07/26 12,940 13,100 12,610 12,700 446,100
2013/07/25 12,700 13,460 12,610 13,040 1,172,500
2013/07/24 12,610 12,950 12,500 12,500 558,800
2013/07/23 12,800 13,080 12,550 12,550 545,900
2013/07/22 12,850 13,230 12,550 12,630 592,300
2013/07/19 12,600 13,530 12,360 12,830 1,403,900
2013/07/18 12,800 12,980 12,490 12,510 449,800
2013/07/17 13,690 13,840 12,770 12,900 806,000
2013/07/16 12,700 14,010 12,220 13,500 1,535,500
2013/07/12 12,910 13,160 12,160 12,550 800,200
2013/07/11 12,410 13,420 12,400 12,650 1,646,900
2013/07/10 14,100 14,290 12,330 12,410 1,281,600
2013/07/09 13,150 14,220 12,050 13,830 2,448,700
2013/07/08 15,330 15,700 13,050 13,120 1,574,000
2013/07/05 16,290 16,700 15,650 15,730 1,064,100
2013/07/04 17,010 17,440 15,850 16,080 1,799,500
2013/07/03 17,600 18,600 16,600 16,810 4,296,600
2013/07/02 16,500 17,980 14,900 17,980 4,003,200
2013/07/01 16,920 18,610 15,800 15,850 3,384,400
2013/06/28 17,800 18,300 14,040 18,300 3,473,100

このページの先頭へ