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
2014/12/30 758 779 743 773 647,400
2014/12/29 735 763 731 761 980,400
2014/12/26 711 729 703 728 736,900
2014/12/25 692 696 683 692 1,000,100
2014/12/24 708 710 694 699 1,010,000
2014/12/22 717 729 707 711 543,700
2014/12/19 712 718 703 718 707,300
2014/12/18 711 714 701 707 513,900
2014/12/17 704 715 700 706 448,500
2014/12/16 715 720 708 708 529,600
2014/12/15 715 725 715 725 364,000
2014/12/12 723 730 720 725 371,800
2014/12/11 715 727 710 726 286,800
2014/12/10 714 729 713 721 419,400
2014/12/09 732 738 718 726 547,900
2014/12/08 764 764 735 738 445,700
2014/12/05 736 755 731 755 480,700
2014/12/04 755 759 734 737 774,700
2014/12/03 785 794 755 756 1,019,800
2014/12/02 779 813 779 786 1,078,500
2014/12/01 773 849 745 782 2,743,200
2014/11/28 774 810 755 777 2,807,300
2014/11/27 767 767 737 745 908,800
2014/11/26 735 791 734 768 2,593,600
2014/11/25 715 742 706 730 1,057,400
2014/11/21 702 714 702 712 587,800
2014/11/20 711 719 703 704 714,400
2014/11/19 726 727 709 711 344,900
2014/11/18 708 723 706 723 237,000
2014/11/17 712 720 705 705 526,600
2014/11/14 725 733 715 715 441,700
2014/11/13 736 742 726 727 690,800
2014/11/12 766 777 750 758 460,600
2014/11/11 779 779 762 763 366,800
2014/11/10 755 773 751 773 308,000
2014/11/07 750 766 750 754 258,400
2014/11/06 763 774 747 748 497,300
2014/11/05 749 756 745 756 404,200
2014/11/04 770 770 735 749 527,200
2014/10/31 734 747 718 747 651,800
2014/10/30 744 791 720 723 1,452,200
2014/10/29 713 717 708 714 138,000
2014/10/28 705 720 703 712 162,000
2014/10/27 725 732 711 711 274,200
2014/10/24 742 752 729 729 284,300
2014/10/23 729 744 723 737 409,500
2014/10/22 713 730 705 730 285,800
2014/10/21 721 722 703 711 216,400
2014/10/20 711 723 705 723 301,300
2014/10/17 696 721 692 694 330,000
2014/10/16 693 731 688 704 484,600
2014/10/15 695 709 688 708 366,000
2014/10/14 690 705 687 691 672,300
2014/10/10 720 728 704 711 593,800
2014/10/09 780 785 741 741 580,800
2014/10/08 771 786 765 782 298,300
2014/10/07 805 808 780 782 419,700
2014/10/06 818 819 805 812 241,800
2014/10/03 780 820 779 818 584,800
2014/10/02 760 793 760 775 511,400
2014/10/01 808 815 785 785 640,800
2014/09/30 819 823 805 815 461,500
2014/09/29 836 839 811 819 479,100
2014/09/26 819 852 817 839 476,800
2014/09/25 844 847 830 833 434,300
2014/09/24 843 847 828 838 675,300
2014/09/22 880 886 855 856 705,100
2014/09/19 896 908 877 879 903,000
2014/09/18 894 904 864 894 1,425,200
2014/09/17 915 922 860 876 3,595,900
2014/09/16 1,068 1,080 943 945 14,036,500
2014/09/12 899 934 860 933 1,899,900
2014/09/11 839 889 831 888 1,257,800
2014/09/10 840 841 805 830 462,300
2014/09/09 870 880 825 832 1,203,100
2014/09/08 812 815 802 810 247,100
2014/09/05 817 825 802 814 684,000
2014/09/04 800 834 800 820 753,000
2014/09/03 794 803 790 797 249,400
2014/09/02 797 799 792 794 250,400
2014/09/01 799 800 792 799 156,200
2014/08/29 796 799 785 798 203,800
2014/08/28 810 810 790 792 324,600
2014/08/27 805 822 802 806 298,400
2014/08/26 816 823 802 805 275,600
2014/08/25 797 820 797 813 368,000
2014/08/22 800 801 794 796 159,300
2014/08/21 796 802 792 799 200,400
2014/08/20 815 817 792 796 389,400
2014/08/19 835 835 816 816 208,000
2014/08/18 837 839 823 830 268,900
2014/08/15 809 828 806 822 308,000
2014/08/14 798 831 792 806 540,100
2014/08/13 775 807 774 801 321,800
2014/08/12 795 805 777 782 350,800
2014/08/11 794 815 781 801 295,500
2014/08/08 792 799 769 785 374,200
2014/08/07 800 817 790 807 325,100
2014/08/06 821 824 801 807 359,900
2014/08/05 852 855 827 830 246,700
2014/08/04 830 878 830 842 421,000
2014/08/01 856 860 841 842 488,400
2014/07/31 879 884 866 870 311,000
2014/07/30 880 891 877 879 421,900
2014/07/29 869 914 868 880 561,800
2014/07/28 864 880 863 869 159,600
2014/07/25 869 878 864 869 201,800
2014/07/24 884 924 872 874 575,500
2014/07/23 856 904 852 899 517,300
2014/07/22 859 866 850 861 232,000
2014/07/18 861 873 857 866 169,100
2014/07/17 894 894 866 885 163,300
2014/07/16 895 900 880 883 339,700
2014/07/15 893 912 883 910 512,900
2014/07/14 865 881 865 877 134,800
2014/07/11 860 875 850 871 267,200
2014/07/10 881 902 856 875 590,900
2014/07/09 876 890 866 873 636,500
2014/07/08 905 905 885 891 528,600
2014/07/07 909 923 908 911 294,800
2014/07/04 922 939 916 920 569,800
2014/07/03 950 956 918 920 670,400
2014/07/02 977 977 951 957 557,600
2014/07/01 981 983 959 962 384,600
2014/06/30 946 970 940 970 313,700
2014/06/27 961 969 944 948 556,400
2014/06/26 987 992 957 972 558,600
2014/06/25 1,010 1,027 970 975 1,351,200
2014/06/24 940 1,010 933 995 1,132,300
2014/06/23 960 966 930 949 479,100
2014/06/20 993 996 941 954 1,354,000
2014/06/19 998 1,017 983 998 1,295,500
2014/06/18 1,010 1,030 980 1,000 1,547,000
2014/06/17 1,037 1,044 973 1,005 2,069,600
2014/06/16 947 1,018 936 1,016 3,863,500
2014/06/13 880 946 878 923 1,906,200
2014/06/12 899 931 876 894 1,633,000
2014/06/11 865 907 861 887 887,100
2014/06/10 925 927 883 890 874,400
2014/06/09 965 967 927 935 645,400
2014/06/06 920 953 905 953 768,100
2014/06/05 975 979 900 929 1,209,600
2014/06/04 1,000 1,010 963 972 1,681,300
2014/06/03 1,054 1,077 1,021 1,026 3,069,100
2014/06/02 988 1,006 960 975 2,221,400
2014/05/30 902 980 900 954 3,947,500
2014/05/29 851 874 834 843 1,108,800
2014/05/28 917 926 828 830 3,428,700
2014/05/27 810 887 809 887 1,782,300
2014/05/26 730 744 713 737 514,300
2014/05/23 681 733 681 704 962,900
2014/05/22 662 688 660 670 652,400
2014/05/21 646 668 645 666 183,800
2014/05/20 648 675 647 658 392,800
2014/05/19 677 686 643 648 432,800
2014/05/16 695 699 676 687 432,000
2014/05/15 680 722 676 720 496,900
2014/05/14 674 714 656 686 530,900
2014/05/13 700 728 680 680 562,000
2014/05/12 725 727 676 677 505,400
2014/05/09 758 760 731 733 388,500
2014/05/08 763 772 755 762 268,700
2014/05/07 780 782 760 764 304,100
2014/05/02 765 796 765 788 390,400
2014/05/01 756 786 754 772 578,800
2014/04/30 781 789 752 762 492,500
2014/04/28 792 796 781 791 465,800
2014/04/25 845 859 803 807 913,600
2014/04/24 818 824 798 800 456,100
2014/04/23 820 835 808 815 392,600
2014/04/22 851 880 812 814 462,200
2014/04/21 869 887 845 846 313,800
2014/04/18 851 876 851 866 286,400
2014/04/17 852 878 840 850 315,900
2014/04/16 815 859 815 855 435,200
2014/04/15 835 842 813 820 239,700
2014/04/14 810 847 809 824 317,800
2014/04/11 810 828 806 817 565,300
2014/04/10 900 920 834 851 754,600
2014/04/09 883 917 883 900 417,000
2014/04/08 884 923 869 889 465,000
2014/04/07 903 911 888 890 448,800
2014/04/04 930 937 910 922 306,600
2014/04/03 955 975 926 931 482,900
2014/04/02 923 979 918 950 730,000
2014/04/01 894 941 891 910 454,800
2014/03/31 942 948 902 909 484,600
2014/03/28 850 945 846 942 881,900
2014/03/27 851 865 804 860 728,200
2014/03/26 895 914 854 856 867,000
2014/03/25 962 969 896 901 691,800
2014/03/24 962 987 960 962 381,400
2014/03/20 991 1,014 961 966 757,700
2014/03/19 1,010 1,090 1,000 1,001 1,388,300
2014/03/18 1,041 1,044 991 998 661,700
2014/03/17 994 1,035 980 981 508,900
2014/03/14 986 1,041 982 1,003 672,100
2014/03/13 1,029 1,038 1,000 1,002 673,900
2014/03/12 1,024 1,089 1,022 1,036 639,600
2014/03/11 1,080 1,090 1,046 1,054 1,226,300
2014/03/10 1,144 1,158 1,115 1,123 1,325,500
2014/03/07 1,100 1,292 1,080 1,174 8,814,500
2014/03/06 1,042 1,045 1,004 1,022 591,200
2014/03/05 1,020 1,062 1,010 1,042 949,100
2014/03/04 952 999 951 983 521,300
2014/03/03 1,000 1,004 960 982 706,600
2014/02/28 1,035 1,041 1,005 1,028 403,600
2014/02/27 1,077 1,090 1,037 1,039 721,500
2014/02/26 1,074 1,095 1,043 1,068 647,800
2014/02/25 1,100 1,107 1,070 1,078 512,800
2014/02/24 1,080 1,121 1,071 1,087 451,800
2014/02/21 1,055 1,114 1,055 1,084 581,400
2014/02/20 1,080 1,099 1,038 1,058 592,100
2014/02/19 1,070 1,135 1,056 1,092 739,200
2014/02/18 1,060 1,112 1,033 1,086 1,105,500
2014/02/17 1,100 1,114 1,031 1,040 1,122,300
2014/02/14 1,166 1,240 1,095 1,096 1,442,400
2014/02/13 1,225 1,239 1,175 1,178 1,190,600
2014/02/12 1,281 1,383 1,234 1,264 2,665,500
2014/02/10 1,231 1,306 1,204 1,229 1,592,500
2014/02/07 1,325 1,362 1,176 1,220 5,935,500
2014/02/06 994 1,311 982 1,311 6,741,000
2014/02/05 1,103 1,104 957 1,011 1,692,900
2014/02/04 983 1,068 947 998 2,412,700
2014/02/03 1,303 1,327 1,190 1,223 1,995,700
2014/01/31 1,470 1,514 1,383 1,393 1,632,300
2014/01/30 1,600 1,606 1,452 1,467 2,508,800
2014/01/29 1,488 1,543 1,440 1,534 1,622,100
2014/01/28 1,562 1,567 1,450 1,458 1,307,900
2014/01/27 1,600 1,616 1,546 1,550 836,600
2014/01/24 1,635 1,670 1,631 1,640 455,200
2014/01/23 1,678 1,690 1,650 1,655 464,800
2014/01/22 1,650 1,686 1,642 1,661 500,400
2014/01/21 1,660 1,665 1,645 1,653 384,500
2014/01/20 1,681 1,686 1,663 1,666 317,500
2014/01/17 1,664 1,696 1,655 1,681 358,100
2014/01/16 1,720 1,727 1,662 1,670 627,800
2014/01/15 1,675 1,717 1,663 1,692 551,600
2014/01/14 1,650 1,691 1,625 1,651 520,000
2014/01/10 1,630 1,685 1,630 1,651 630,600
2014/01/09 1,611 1,660 1,610 1,637 936,100
2014/01/08 1,663 1,690 1,660 1,668 417,700
2014/01/07 1,696 1,715 1,655 1,659 811,700
2014/01/06 1,730 1,735 1,692 1,710 546,300

このページの先頭へ