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 |
---|---|---|---|---|---|
2015/12/30 | 368 | 377 | 365 | 366 | 427,500 |
2015/12/29 | 362 | 376 | 360 | 374 | 414,200 |
2015/12/28 | 352 | 367 | 344 | 364 | 575,800 |
2015/12/25 | 350 | 351 | 336 | 337 | 1,726,200 |
2015/12/24 | 373 | 375 | 350 | 352 | 1,536,800 |
2015/12/22 | 384 | 387 | 375 | 375 | 867,200 |
2015/12/21 | 391 | 392 | 384 | 385 | 678,600 |
2015/12/18 | 399 | 400 | 396 | 396 | 507,500 |
2015/12/17 | 404 | 405 | 399 | 400 | 448,200 |
2015/12/16 | 402 | 406 | 400 | 403 | 389,800 |
2015/12/15 | 408 | 408 | 396 | 397 | 815,000 |
2015/12/14 | 407 | 411 | 402 | 408 | 625,100 |
2015/12/11 | 411 | 415 | 409 | 412 | 439,100 |
2015/12/10 | 407 | 420 | 405 | 412 | 692,400 |
2015/12/09 | 408 | 425 | 406 | 409 | 1,161,300 |
2015/12/08 | 423 | 424 | 411 | 414 | 1,065,600 |
2015/12/07 | 440 | 442 | 431 | 431 | 519,900 |
2015/12/04 | 434 | 444 | 432 | 436 | 510,500 |
2015/12/03 | 447 | 448 | 438 | 439 | 666,800 |
2015/12/02 | 437 | 475 | 433 | 455 | 1,367,600 |
2015/12/01 | 450 | 458 | 436 | 437 | 744,500 |
2015/11/30 | 440 | 441 | 433 | 434 | 953,300 |
2015/11/27 | 468 | 470 | 440 | 446 | 1,137,600 |
2015/11/26 | 478 | 492 | 470 | 474 | 1,480,300 |
2015/11/25 | 481 | 519 | 464 | 467 | 3,867,000 |
2015/11/24 | 448 | 464 | 447 | 451 | 899,500 |
2015/11/20 | 480 | 485 | 446 | 446 | 2,370,400 |
2015/11/19 | 460 | 543 | 443 | 478 | 17,099,100 |
2015/11/18 | 388 | 470 | 386 | 470 | 5,674,400 |
2015/11/17 | 399 | 400 | 388 | 390 | 626,700 |
2015/11/16 | 401 | 404 | 397 | 397 | 677,500 |
2015/11/13 | 412 | 415 | 405 | 407 | 544,200 |
2015/11/12 | 425 | 428 | 421 | 424 | 344,100 |
2015/11/11 | 418 | 425 | 413 | 417 | 343,700 |
2015/11/10 | 409 | 416 | 405 | 415 | 311,300 |
2015/11/09 | 415 | 416 | 408 | 408 | 288,300 |
2015/11/06 | 405 | 417 | 400 | 415 | 383,200 |
2015/11/05 | 419 | 419 | 409 | 409 | 345,700 |
2015/11/04 | 416 | 416 | 405 | 409 | 501,500 |
2015/11/02 | 427 | 427 | 416 | 418 | 296,000 |
2015/10/30 | 436 | 438 | 427 | 428 | 385,800 |
2015/10/29 | 436 | 439 | 434 | 436 | 243,900 |
2015/10/28 | 440 | 440 | 433 | 436 | 167,100 |
2015/10/27 | 445 | 446 | 436 | 437 | 235,600 |
2015/10/26 | 438 | 449 | 437 | 445 | 294,900 |
2015/10/23 | 444 | 446 | 437 | 438 | 258,600 |
2015/10/22 | 447 | 447 | 442 | 442 | 173,900 |
2015/10/21 | 446 | 447 | 442 | 444 | 206,200 |
2015/10/20 | 454 | 455 | 446 | 446 | 237,000 |
2015/10/19 | 458 | 458 | 450 | 451 | 159,000 |
2015/10/16 | 457 | 462 | 456 | 456 | 147,300 |
2015/10/15 | 452 | 459 | 446 | 457 | 267,300 |
2015/10/14 | 459 | 460 | 451 | 451 | 187,500 |
2015/10/13 | 457 | 465 | 455 | 462 | 248,900 |
2015/10/09 | 457 | 462 | 456 | 457 | 196,000 |
2015/10/08 | 465 | 467 | 456 | 460 | 243,400 |
2015/10/07 | 467 | 467 | 463 | 465 | 211,000 |
2015/10/06 | 484 | 484 | 465 | 465 | 403,800 |
2015/10/05 | 458 | 473 | 455 | 470 | 346,800 |
2015/10/02 | 452 | 455 | 451 | 452 | 232,500 |
2015/10/01 | 460 | 462 | 451 | 456 | 234,300 |
2015/09/30 | 462 | 464 | 458 | 459 | 188,900 |
2015/09/29 | 458 | 460 | 455 | 460 | 227,900 |
2015/09/28 | 473 | 476 | 462 | 469 | 166,600 |
2015/09/25 | 466 | 480 | 457 | 473 | 411,700 |
2015/09/24 | 479 | 482 | 464 | 466 | 319,600 |
2015/09/18 | 487 | 496 | 487 | 489 | 236,600 |
2015/09/17 | 491 | 494 | 486 | 490 | 203,400 |
2015/09/16 | 502 | 504 | 487 | 487 | 340,800 |
2015/09/15 | 506 | 511 | 500 | 500 | 228,300 |
2015/09/14 | 522 | 525 | 503 | 507 | 325,700 |
2015/09/11 | 525 | 533 | 515 | 525 | 505,800 |
2015/09/10 | 529 | 541 | 512 | 518 | 1,400,100 |
2015/09/09 | 543 | 559 | 539 | 559 | 752,200 |
2015/09/08 | 494 | 497 | 473 | 479 | 222,100 |
2015/09/07 | 477 | 497 | 472 | 486 | 182,000 |
2015/09/04 | 505 | 505 | 482 | 487 | 259,700 |
2015/09/03 | 513 | 520 | 501 | 502 | 285,400 |
2015/09/02 | 502 | 520 | 497 | 507 | 332,600 |
2015/09/01 | 536 | 540 | 521 | 522 | 226,500 |
2015/08/31 | 528 | 562 | 526 | 548 | 391,800 |
2015/08/28 | 526 | 538 | 525 | 529 | 335,500 |
2015/08/27 | 503 | 519 | 500 | 506 | 314,700 |
2015/08/26 | 470 | 505 | 470 | 505 | 393,400 |
2015/08/25 | 451 | 514 | 416 | 469 | 828,900 |
2015/08/24 | 546 | 556 | 484 | 490 | 993,400 |
2015/08/21 | 560 | 573 | 558 | 558 | 418,900 |
2015/08/20 | 560 | 593 | 556 | 578 | 523,700 |
2015/08/19 | 569 | 573 | 560 | 560 | 142,900 |
2015/08/18 | 555 | 572 | 555 | 571 | 281,300 |
2015/08/17 | 557 | 568 | 555 | 556 | 471,800 |
2015/08/14 | 581 | 595 | 572 | 577 | 564,400 |
2015/08/13 | 604 | 605 | 598 | 601 | 218,700 |
2015/08/12 | 610 | 611 | 604 | 605 | 175,100 |
2015/08/11 | 611 | 613 | 606 | 611 | 142,500 |
2015/08/10 | 608 | 612 | 605 | 608 | 133,800 |
2015/08/07 | 616 | 617 | 608 | 608 | 198,300 |
2015/08/06 | 622 | 625 | 615 | 617 | 141,900 |
2015/08/05 | 615 | 632 | 614 | 624 | 219,400 |
2015/08/04 | 625 | 644 | 613 | 613 | 636,900 |
2015/08/03 | 611 | 612 | 604 | 605 | 132,400 |
2015/07/31 | 608 | 618 | 607 | 611 | 156,300 |
2015/07/30 | 620 | 638 | 608 | 608 | 580,900 |
2015/07/29 | 613 | 615 | 601 | 604 | 248,200 |
2015/07/28 | 611 | 620 | 607 | 617 | 209,700 |
2015/07/27 | 617 | 625 | 615 | 621 | 162,400 |
2015/07/24 | 626 | 630 | 621 | 623 | 195,900 |
2015/07/23 | 641 | 641 | 631 | 631 | 244,400 |
2015/07/22 | 639 | 645 | 632 | 645 | 433,200 |
2015/07/21 | 625 | 631 | 625 | 625 | 113,800 |
2015/07/17 | 622 | 628 | 617 | 626 | 158,700 |
2015/07/16 | 623 | 623 | 616 | 619 | 129,000 |
2015/07/15 | 622 | 626 | 619 | 625 | 175,800 |
2015/07/14 | 611 | 628 | 609 | 623 | 304,400 |
2015/07/13 | 601 | 613 | 601 | 607 | 182,100 |
2015/07/10 | 600 | 608 | 595 | 601 | 205,100 |
2015/07/09 | 600 | 606 | 565 | 606 | 751,500 |
2015/07/08 | 648 | 648 | 624 | 626 | 541,300 |
2015/07/07 | 646 | 651 | 645 | 646 | 138,700 |
2015/07/06 | 648 | 653 | 640 | 643 | 437,000 |
2015/07/03 | 651 | 658 | 648 | 658 | 308,300 |
2015/07/02 | 653 | 653 | 649 | 651 | 302,300 |
2015/07/01 | 652 | 653 | 648 | 653 | 256,800 |
2015/06/30 | 645 | 670 | 644 | 650 | 603,700 |
2015/06/29 | 650 | 655 | 644 | 645 | 653,800 |
2015/06/26 | 669 | 672 | 662 | 665 | 242,300 |
2015/06/25 | 664 | 673 | 663 | 672 | 254,600 |
2015/06/24 | 668 | 670 | 665 | 666 | 249,900 |
2015/06/23 | 678 | 678 | 666 | 668 | 409,900 |
2015/06/22 | 673 | 678 | 665 | 670 | 796,600 |
2015/06/19 | 660 | 662 | 655 | 657 | 223,900 |
2015/06/18 | 657 | 660 | 655 | 657 | 382,900 |
2015/06/17 | 661 | 662 | 657 | 658 | 349,800 |
2015/06/16 | 678 | 678 | 656 | 663 | 903,700 |
2015/06/15 | 681 | 681 | 674 | 675 | 566,600 |
2015/06/12 | 675 | 695 | 672 | 681 | 572,800 |
2015/06/11 | 675 | 679 | 671 | 674 | 355,800 |
2015/06/10 | 680 | 690 | 668 | 671 | 950,800 |
2015/06/09 | 703 | 710 | 671 | 676 | 1,539,100 |
2015/06/08 | 699 | 748 | 691 | 700 | 6,339,600 |
2015/06/05 | 688 | 689 | 669 | 669 | 618,900 |
2015/06/04 | 673 | 680 | 667 | 668 | 259,000 |
2015/06/03 | 672 | 683 | 664 | 677 | 352,200 |
2015/06/02 | 681 | 687 | 673 | 674 | 322,900 |
2015/06/01 | 693 | 695 | 681 | 689 | 656,900 |
2015/05/29 | 662 | 710 | 661 | 710 | 1,189,200 |
2015/05/28 | 679 | 682 | 662 | 664 | 319,500 |
2015/05/27 | 664 | 677 | 664 | 675 | 247,700 |
2015/05/26 | 672 | 685 | 665 | 666 | 536,000 |
2015/05/25 | 670 | 685 | 666 | 669 | 400,400 |
2015/05/22 | 664 | 669 | 664 | 665 | 127,300 |
2015/05/21 | 661 | 672 | 661 | 665 | 233,500 |
2015/05/20 | 674 | 674 | 661 | 661 | 218,100 |
2015/05/19 | 652 | 668 | 651 | 666 | 305,200 |
2015/05/18 | 661 | 662 | 651 | 658 | 297,800 |
2015/05/15 | 671 | 674 | 665 | 666 | 268,200 |
2015/05/14 | 670 | 680 | 667 | 675 | 230,200 |
2015/05/13 | 681 | 688 | 681 | 686 | 165,000 |
2015/05/12 | 686 | 688 | 681 | 682 | 104,400 |
2015/05/11 | 688 | 689 | 683 | 688 | 134,300 |
2015/05/08 | 677 | 686 | 676 | 686 | 187,400 |
2015/05/07 | 670 | 678 | 668 | 676 | 130,900 |
2015/05/01 | 670 | 671 | 666 | 669 | 201,800 |
2015/04/30 | 675 | 679 | 671 | 671 | 211,300 |
2015/04/28 | 678 | 679 | 675 | 676 | 187,600 |
2015/04/27 | 677 | 682 | 677 | 681 | 119,300 |
2015/04/24 | 680 | 682 | 678 | 678 | 177,600 |
2015/04/23 | 683 | 686 | 677 | 679 | 331,600 |
2015/04/22 | 685 | 689 | 684 | 686 | 157,800 |
2015/04/21 | 698 | 698 | 684 | 688 | 366,600 |
2015/04/20 | 687 | 696 | 681 | 681 | 244,700 |
2015/04/17 | 684 | 700 | 683 | 690 | 344,000 |
2015/04/16 | 684 | 687 | 680 | 684 | 159,300 |
2015/04/15 | 690 | 694 | 682 | 682 | 204,400 |
2015/04/14 | 682 | 700 | 682 | 694 | 292,000 |
2015/04/13 | 682 | 687 | 680 | 686 | 141,600 |
2015/04/10 | 686 | 692 | 682 | 683 | 151,400 |
2015/04/09 | 685 | 700 | 685 | 686 | 241,900 |
2015/04/08 | 681 | 687 | 680 | 682 | 147,300 |
2015/04/07 | 684 | 686 | 680 | 684 | 114,700 |
2015/04/06 | 677 | 684 | 674 | 682 | 114,700 |
2015/04/03 | 683 | 685 | 675 | 677 | 137,000 |
2015/04/02 | 683 | 691 | 682 | 682 | 117,400 |
2015/04/01 | 693 | 694 | 683 | 688 | 161,800 |
2015/03/31 | 687 | 696 | 686 | 696 | 234,400 |
2015/03/30 | 679 | 688 | 679 | 683 | 142,900 |
2015/03/27 | 678 | 685 | 673 | 679 | 208,300 |
2015/03/26 | 684 | 685 | 679 | 681 | 205,700 |
2015/03/25 | 694 | 697 | 686 | 687 | 145,200 |
2015/03/24 | 701 | 701 | 690 | 697 | 202,800 |
2015/03/23 | 703 | 706 | 694 | 696 | 248,500 |
2015/03/20 | 682 | 699 | 680 | 697 | 381,500 |
2015/03/19 | 675 | 683 | 675 | 682 | 203,300 |
2015/03/18 | 674 | 680 | 668 | 674 | 401,600 |
2015/03/17 | 687 | 688 | 674 | 680 | 636,200 |
2015/03/16 | 692 | 697 | 689 | 689 | 400,600 |
2015/03/13 | 697 | 700 | 695 | 695 | 326,100 |
2015/03/12 | 697 | 701 | 697 | 698 | 286,000 |
2015/03/11 | 697 | 704 | 696 | 699 | 185,900 |
2015/03/10 | 705 | 708 | 698 | 699 | 404,700 |
2015/03/09 | 707 | 707 | 701 | 701 | 291,700 |
2015/03/06 | 709 | 712 | 708 | 708 | 204,000 |
2015/03/05 | 710 | 715 | 707 | 708 | 224,700 |
2015/03/04 | 707 | 720 | 706 | 710 | 209,100 |
2015/03/03 | 724 | 738 | 706 | 709 | 484,200 |
2015/03/02 | 736 | 736 | 718 | 723 | 413,300 |
2015/02/27 | 721 | 743 | 715 | 743 | 603,500 |
2015/02/26 | 715 | 721 | 711 | 720 | 287,200 |
2015/02/25 | 712 | 714 | 709 | 710 | 159,600 |
2015/02/24 | 710 | 713 | 708 | 712 | 207,100 |
2015/02/23 | 711 | 714 | 706 | 708 | 436,500 |
2015/02/20 | 710 | 712 | 709 | 710 | 188,500 |
2015/02/19 | 713 | 714 | 708 | 711 | 205,600 |
2015/02/18 | 715 | 715 | 709 | 711 | 165,900 |
2015/02/17 | 719 | 723 | 710 | 711 | 285,200 |
2015/02/16 | 707 | 714 | 705 | 709 | 173,200 |
2015/02/13 | 714 | 714 | 708 | 709 | 188,600 |
2015/02/12 | 724 | 725 | 712 | 712 | 186,300 |
2015/02/10 | 718 | 720 | 711 | 716 | 131,800 |
2015/02/09 | 710 | 717 | 706 | 717 | 154,600 |
2015/02/06 | 704 | 712 | 704 | 706 | 187,400 |
2015/02/05 | 711 | 711 | 703 | 706 | 250,900 |
2015/02/04 | 717 | 721 | 708 | 708 | 297,300 |
2015/02/03 | 720 | 731 | 712 | 712 | 257,000 |
2015/02/02 | 722 | 728 | 716 | 722 | 357,000 |
2015/01/30 | 714 | 737 | 712 | 737 | 536,500 |
2015/01/29 | 720 | 725 | 712 | 712 | 460,900 |
2015/01/28 | 752 | 768 | 727 | 728 | 2,025,600 |
2015/01/27 | 722 | 723 | 719 | 722 | 123,600 |
2015/01/26 | 720 | 728 | 718 | 720 | 141,000 |
2015/01/23 | 715 | 723 | 709 | 723 | 196,900 |
2015/01/22 | 710 | 714 | 708 | 710 | 160,400 |
2015/01/21 | 725 | 726 | 713 | 713 | 181,700 |
2015/01/20 | 732 | 737 | 724 | 725 | 188,200 |
2015/01/19 | 721 | 737 | 716 | 730 | 341,000 |
2015/01/16 | 717 | 730 | 714 | 723 | 284,400 |
2015/01/15 | 715 | 728 | 710 | 724 | 175,700 |
2015/01/14 | 720 | 722 | 709 | 718 | 230,100 |
2015/01/13 | 717 | 731 | 715 | 721 | 271,300 |
2015/01/09 | 732 | 736 | 708 | 714 | 387,000 |
2015/01/08 | 741 | 752 | 725 | 730 | 430,700 |
2015/01/07 | 741 | 758 | 731 | 734 | 237,900 |
2015/01/06 | 769 | 775 | 749 | 750 | 464,600 |
2015/01/05 | 788 | 789 | 764 | 777 | 1,055,700 |