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 |
---|---|---|---|---|---|
2016/12/30 | 427 | 434 | 425 | 430 | 305,600 |
2016/12/29 | 427 | 431 | 422 | 429 | 287,200 |
2016/12/28 | 421 | 433 | 421 | 432 | 357,600 |
2016/12/27 | 419 | 423 | 417 | 420 | 555,100 |
2016/12/26 | 417 | 422 | 417 | 418 | 556,000 |
2016/12/22 | 426 | 427 | 420 | 420 | 423,500 |
2016/12/21 | 435 | 436 | 425 | 425 | 984,300 |
2016/12/20 | 428 | 429 | 424 | 427 | 317,100 |
2016/12/19 | 428 | 433 | 427 | 429 | 287,100 |
2016/12/16 | 434 | 434 | 430 | 430 | 384,600 |
2016/12/15 | 432 | 434 | 428 | 434 | 368,400 |
2016/12/14 | 437 | 438 | 430 | 430 | 377,300 |
2016/12/13 | 430 | 439 | 428 | 437 | 445,300 |
2016/12/12 | 422 | 430 | 422 | 427 | 442,500 |
2016/12/09 | 415 | 429 | 414 | 425 | 561,200 |
2016/12/08 | 425 | 430 | 420 | 420 | 718,800 |
2016/12/07 | 436 | 436 | 431 | 432 | 327,400 |
2016/12/06 | 439 | 446 | 433 | 437 | 342,500 |
2016/12/05 | 425 | 439 | 424 | 437 | 543,500 |
2016/12/02 | 450 | 451 | 441 | 443 | 355,500 |
2016/12/01 | 456 | 456 | 449 | 449 | 377,100 |
2016/11/30 | 452 | 456 | 452 | 453 | 205,100 |
2016/11/29 | 453 | 461 | 453 | 454 | 206,500 |
2016/11/28 | 455 | 461 | 453 | 458 | 192,400 |
2016/11/25 | 465 | 466 | 449 | 458 | 604,300 |
2016/11/24 | 465 | 469 | 461 | 465 | 545,300 |
2016/11/22 | 457 | 460 | 451 | 457 | 416,600 |
2016/11/21 | 452 | 456 | 446 | 453 | 270,900 |
2016/11/18 | 462 | 462 | 452 | 455 | 400,700 |
2016/11/17 | 478 | 483 | 453 | 458 | 2,395,000 |
2016/11/16 | 440 | 451 | 436 | 446 | 416,000 |
2016/11/15 | 440 | 448 | 434 | 434 | 436,500 |
2016/11/14 | 433 | 435 | 427 | 432 | 355,800 |
2016/11/11 | 440 | 441 | 432 | 440 | 228,700 |
2016/11/10 | 446 | 446 | 431 | 441 | 357,600 |
2016/11/09 | 436 | 441 | 402 | 414 | 791,800 |
2016/11/08 | 444 | 449 | 433 | 434 | 266,800 |
2016/11/07 | 432 | 441 | 431 | 436 | 180,200 |
2016/11/04 | 436 | 438 | 430 | 430 | 383,300 |
2016/11/02 | 452 | 453 | 436 | 441 | 655,500 |
2016/11/01 | 462 | 462 | 452 | 452 | 377,500 |
2016/10/31 | 460 | 465 | 459 | 462 | 211,600 |
2016/10/28 | 460 | 468 | 458 | 459 | 273,600 |
2016/10/27 | 456 | 464 | 456 | 461 | 171,200 |
2016/10/26 | 456 | 463 | 456 | 458 | 240,200 |
2016/10/25 | 456 | 477 | 456 | 456 | 602,800 |
2016/10/24 | 470 | 472 | 460 | 463 | 357,800 |
2016/10/21 | 466 | 475 | 466 | 468 | 331,200 |
2016/10/20 | 465 | 471 | 463 | 465 | 417,500 |
2016/10/19 | 470 | 474 | 467 | 468 | 390,800 |
2016/10/18 | 473 | 478 | 467 | 471 | 429,800 |
2016/10/17 | 481 | 484 | 470 | 473 | 352,600 |
2016/10/14 | 470 | 479 | 469 | 477 | 225,600 |
2016/10/13 | 477 | 481 | 470 | 470 | 407,800 |
2016/10/12 | 486 | 488 | 474 | 479 | 416,700 |
2016/10/11 | 496 | 500 | 484 | 487 | 533,600 |
2016/10/07 | 507 | 507 | 493 | 496 | 495,700 |
2016/10/06 | 510 | 519 | 505 | 507 | 541,900 |
2016/10/05 | 499 | 520 | 494 | 513 | 1,144,500 |
2016/10/04 | 508 | 509 | 497 | 498 | 360,500 |
2016/10/03 | 498 | 500 | 493 | 497 | 357,400 |
2016/09/30 | 499 | 505 | 489 | 492 | 703,000 |
2016/09/29 | 510 | 517 | 504 | 506 | 755,700 |
2016/09/28 | 512 | 520 | 506 | 516 | 868,900 |
2016/09/27 | 491 | 515 | 482 | 513 | 1,317,200 |
2016/09/26 | 487 | 506 | 482 | 487 | 831,500 |
2016/09/23 | 480 | 488 | 477 | 487 | 817,600 |
2016/09/21 | 468 | 473 | 463 | 473 | 351,400 |
2016/09/20 | 471 | 483 | 466 | 467 | 479,500 |
2016/09/16 | 489 | 495 | 464 | 469 | 1,226,900 |
2016/09/15 | 472 | 522 | 468 | 494 | 4,378,800 |
2016/09/14 | 470 | 471 | 459 | 460 | 352,400 |
2016/09/13 | 472 | 475 | 470 | 473 | 171,900 |
2016/09/12 | 474 | 480 | 467 | 468 | 318,700 |
2016/09/09 | 464 | 481 | 464 | 480 | 367,400 |
2016/09/08 | 489 | 492 | 460 | 471 | 944,100 |
2016/09/07 | 494 | 498 | 486 | 495 | 557,700 |
2016/09/06 | 480 | 500 | 479 | 495 | 993,900 |
2016/09/05 | 479 | 483 | 471 | 480 | 378,600 |
2016/09/02 | 474 | 481 | 470 | 475 | 320,300 |
2016/09/01 | 470 | 481 | 465 | 481 | 406,700 |
2016/08/31 | 461 | 479 | 456 | 470 | 575,700 |
2016/08/30 | 454 | 462 | 453 | 462 | 206,300 |
2016/08/29 | 453 | 457 | 451 | 454 | 160,700 |
2016/08/26 | 454 | 458 | 452 | 453 | 136,900 |
2016/08/25 | 465 | 467 | 457 | 459 | 206,400 |
2016/08/24 | 456 | 464 | 451 | 460 | 220,300 |
2016/08/23 | 450 | 458 | 449 | 453 | 270,100 |
2016/08/22 | 458 | 460 | 448 | 451 | 360,100 |
2016/08/19 | 454 | 464 | 448 | 464 | 296,100 |
2016/08/18 | 463 | 463 | 450 | 450 | 478,500 |
2016/08/17 | 471 | 473 | 462 | 464 | 294,500 |
2016/08/16 | 476 | 484 | 469 | 474 | 480,900 |
2016/08/15 | 468 | 478 | 462 | 478 | 425,800 |
2016/08/12 | 453 | 468 | 453 | 467 | 386,600 |
2016/08/10 | 451 | 462 | 451 | 458 | 337,200 |
2016/08/09 | 445 | 452 | 444 | 448 | 220,700 |
2016/08/08 | 458 | 459 | 445 | 446 | 436,800 |
2016/08/05 | 479 | 484 | 460 | 460 | 521,200 |
2016/08/04 | 480 | 488 | 472 | 477 | 803,200 |
2016/08/03 | 453 | 480 | 452 | 480 | 891,600 |
2016/08/02 | 461 | 468 | 453 | 461 | 597,000 |
2016/08/01 | 456 | 471 | 445 | 461 | 1,131,000 |
2016/07/29 | 436 | 449 | 430 | 449 | 609,000 |
2016/07/28 | 445 | 448 | 432 | 434 | 809,500 |
2016/07/27 | 474 | 490 | 442 | 445 | 5,042,900 |
2016/07/26 | 425 | 498 | 423 | 498 | 5,302,700 |
2016/07/25 | 422 | 428 | 418 | 418 | 223,800 |
2016/07/22 | 422 | 427 | 417 | 423 | 263,200 |
2016/07/21 | 424 | 432 | 422 | 425 | 266,300 |
2016/07/20 | 420 | 430 | 415 | 426 | 325,200 |
2016/07/19 | 413 | 424 | 413 | 418 | 456,600 |
2016/07/15 | 428 | 429 | 420 | 421 | 519,800 |
2016/07/14 | 436 | 443 | 428 | 429 | 509,500 |
2016/07/13 | 442 | 445 | 431 | 441 | 503,500 |
2016/07/12 | 432 | 437 | 428 | 434 | 433,700 |
2016/07/11 | 429 | 433 | 423 | 428 | 335,500 |
2016/07/08 | 430 | 440 | 412 | 422 | 561,100 |
2016/07/07 | 465 | 466 | 429 | 429 | 1,340,300 |
2016/07/06 | 456 | 456 | 439 | 450 | 634,600 |
2016/07/05 | 474 | 477 | 456 | 460 | 581,800 |
2016/07/04 | 445 | 472 | 443 | 472 | 868,400 |
2016/07/01 | 442 | 448 | 436 | 445 | 580,000 |
2016/06/30 | 446 | 449 | 435 | 436 | 678,300 |
2016/06/29 | 447 | 454 | 435 | 437 | 846,500 |
2016/06/28 | 435 | 459 | 416 | 444 | 2,151,800 |
2016/06/27 | 413 | 427 | 407 | 417 | 807,200 |
2016/06/24 | 470 | 470 | 386 | 404 | 2,193,800 |
2016/06/23 | 457 | 463 | 450 | 454 | 728,500 |
2016/06/22 | 474 | 479 | 454 | 456 | 873,300 |
2016/06/21 | 505 | 520 | 474 | 474 | 3,188,400 |
2016/06/20 | 452 | 472 | 448 | 467 | 701,600 |
2016/06/17 | 468 | 470 | 439 | 446 | 788,500 |
2016/06/16 | 472 | 486 | 443 | 447 | 1,306,600 |
2016/06/15 | 463 | 493 | 463 | 478 | 1,217,200 |
2016/06/14 | 506 | 519 | 471 | 471 | 2,426,000 |
2016/06/13 | 525 | 574 | 503 | 524 | 4,581,000 |
2016/06/10 | 564 | 564 | 528 | 529 | 2,428,500 |
2016/06/09 | 538 | 579 | 518 | 563 | 6,102,100 |
2016/06/08 | 540 | 592 | 528 | 540 | 16,748,600 |
2016/06/07 | 482 | 512 | 471 | 512 | 8,251,500 |
2016/06/06 | 429 | 435 | 426 | 432 | 328,000 |
2016/06/03 | 425 | 443 | 424 | 437 | 456,700 |
2016/06/02 | 448 | 453 | 425 | 425 | 768,300 |
2016/06/01 | 442 | 449 | 439 | 442 | 377,400 |
2016/05/31 | 441 | 449 | 437 | 448 | 390,300 |
2016/05/30 | 428 | 446 | 428 | 442 | 544,100 |
2016/05/27 | 434 | 443 | 427 | 427 | 378,300 |
2016/05/26 | 440 | 444 | 430 | 435 | 434,800 |
2016/05/25 | 442 | 448 | 435 | 437 | 402,700 |
2016/05/24 | 447 | 457 | 441 | 441 | 636,400 |
2016/05/23 | 427 | 453 | 426 | 451 | 722,700 |
2016/05/20 | 424 | 444 | 418 | 435 | 635,800 |
2016/05/19 | 425 | 430 | 415 | 420 | 896,400 |
2016/05/18 | 435 | 442 | 412 | 421 | 919,800 |
2016/05/17 | 435 | 450 | 433 | 439 | 898,400 |
2016/05/16 | 453 | 458 | 426 | 431 | 1,475,900 |
2016/05/13 | 461 | 482 | 451 | 472 | 1,016,900 |
2016/05/12 | 485 | 489 | 470 | 470 | 762,400 |
2016/05/11 | 476 | 489 | 465 | 480 | 1,002,800 |
2016/05/10 | 493 | 495 | 477 | 482 | 1,157,500 |
2016/05/09 | 502 | 503 | 484 | 492 | 1,322,200 |
2016/05/06 | 521 | 525 | 485 | 494 | 3,603,500 |
2016/05/02 | 545 | 582 | 545 | 571 | 972,400 |
2016/04/28 | 588 | 589 | 553 | 569 | 1,340,800 |
2016/04/27 | 575 | 604 | 568 | 583 | 1,467,100 |
2016/04/26 | 645 | 646 | 574 | 581 | 3,354,200 |
2016/04/25 | 611 | 635 | 605 | 609 | 1,604,900 |
2016/04/22 | 654 | 657 | 607 | 620 | 3,221,100 |
2016/04/21 | 650 | 664 | 617 | 646 | 3,742,700 |
2016/04/20 | 665 | 698 | 607 | 620 | 15,412,200 |
2016/04/19 | 581 | 631 | 576 | 631 | 9,890,900 |
2016/04/18 | 514 | 539 | 506 | 531 | 1,278,800 |
2016/04/15 | 517 | 530 | 511 | 515 | 1,092,000 |
2016/04/14 | 524 | 537 | 521 | 526 | 1,153,100 |
2016/04/13 | 505 | 529 | 503 | 517 | 1,070,200 |
2016/04/12 | 549 | 552 | 493 | 515 | 2,744,100 |
2016/04/11 | 547 | 555 | 532 | 547 | 2,088,300 |
2016/04/08 | 499 | 548 | 491 | 539 | 2,402,700 |
2016/04/07 | 496 | 518 | 491 | 508 | 2,060,100 |
2016/04/06 | 475 | 494 | 466 | 481 | 1,799,300 |
2016/04/05 | 559 | 559 | 494 | 496 | 3,669,400 |
2016/04/04 | 527 | 565 | 520 | 557 | 6,461,600 |
2016/04/01 | 510 | 520 | 490 | 519 | 2,825,400 |
2016/03/31 | 504 | 508 | 493 | 502 | 1,732,500 |
2016/03/30 | 468 | 513 | 463 | 488 | 2,616,500 |
2016/03/29 | 460 | 471 | 457 | 468 | 671,100 |
2016/03/28 | 467 | 473 | 456 | 460 | 686,500 |
2016/03/25 | 465 | 470 | 459 | 463 | 403,400 |
2016/03/24 | 464 | 475 | 451 | 473 | 649,400 |
2016/03/23 | 477 | 484 | 467 | 473 | 796,300 |
2016/03/22 | 453 | 467 | 448 | 463 | 694,000 |
2016/03/18 | 443 | 452 | 432 | 448 | 673,300 |
2016/03/17 | 482 | 483 | 440 | 451 | 1,450,000 |
2016/03/16 | 456 | 494 | 451 | 472 | 2,180,800 |
2016/03/15 | 440 | 487 | 440 | 459 | 3,428,100 |
2016/03/14 | 435 | 439 | 427 | 428 | 505,700 |
2016/03/11 | 410 | 432 | 410 | 428 | 452,600 |
2016/03/10 | 411 | 420 | 409 | 418 | 346,400 |
2016/03/09 | 408 | 410 | 402 | 405 | 418,700 |
2016/03/08 | 427 | 433 | 405 | 416 | 690,100 |
2016/03/07 | 426 | 435 | 422 | 432 | 537,000 |
2016/03/04 | 432 | 432 | 414 | 426 | 659,300 |
2016/03/03 | 401 | 424 | 401 | 424 | 964,400 |
2016/03/02 | 396 | 399 | 387 | 399 | 674,100 |
2016/03/01 | 378 | 387 | 368 | 382 | 463,600 |
2016/02/29 | 370 | 380 | 370 | 380 | 426,800 |
2016/02/26 | 371 | 374 | 366 | 366 | 262,200 |
2016/02/25 | 373 | 373 | 365 | 365 | 234,000 |
2016/02/24 | 363 | 375 | 361 | 367 | 368,000 |
2016/02/23 | 383 | 384 | 366 | 373 | 461,900 |
2016/02/22 | 366 | 379 | 364 | 376 | 343,000 |
2016/02/19 | 351 | 389 | 351 | 369 | 881,700 |
2016/02/18 | 347 | 358 | 347 | 350 | 445,400 |
2016/02/17 | 341 | 350 | 335 | 339 | 492,300 |
2016/02/16 | 335 | 354 | 332 | 346 | 462,000 |
2016/02/15 | 328 | 337 | 321 | 332 | 685,600 |
2016/02/12 | 336 | 341 | 310 | 316 | 1,179,700 |
2016/02/10 | 371 | 375 | 350 | 356 | 723,800 |
2016/02/09 | 369 | 380 | 361 | 363 | 601,400 |
2016/02/08 | 365 | 391 | 362 | 390 | 422,000 |
2016/02/05 | 381 | 387 | 360 | 370 | 743,100 |
2016/02/04 | 417 | 418 | 388 | 391 | 729,400 |
2016/02/03 | 407 | 420 | 397 | 411 | 1,103,400 |
2016/02/02 | 380 | 442 | 380 | 412 | 3,158,700 |
2016/02/01 | 371 | 389 | 369 | 383 | 969,200 |
2016/01/29 | 374 | 374 | 362 | 365 | 736,100 |
2016/01/28 | 370 | 381 | 366 | 369 | 811,000 |
2016/01/27 | 374 | 378 | 367 | 370 | 725,300 |
2016/01/26 | 367 | 378 | 361 | 362 | 661,600 |
2016/01/25 | 379 | 385 | 367 | 378 | 916,800 |
2016/01/22 | 371 | 380 | 354 | 371 | 1,204,900 |
2016/01/21 | 393 | 419 | 351 | 355 | 1,799,500 |
2016/01/20 | 421 | 423 | 394 | 397 | 1,084,400 |
2016/01/19 | 415 | 430 | 403 | 410 | 898,400 |
2016/01/18 | 397 | 437 | 395 | 422 | 2,121,200 |
2016/01/15 | 468 | 482 | 410 | 418 | 2,660,900 |
2016/01/14 | 448 | 471 | 434 | 450 | 2,978,700 |
2016/01/13 | 418 | 495 | 406 | 476 | 8,279,700 |
2016/01/12 | 451 | 483 | 400 | 415 | 7,931,600 |
2016/01/08 | 440 | 448 | 411 | 448 | 4,855,000 |
2016/01/07 | 361 | 393 | 359 | 368 | 1,143,400 |
2016/01/06 | 368 | 369 | 358 | 362 | 328,400 |
2016/01/05 | 363 | 369 | 350 | 363 | 480,800 |
2016/01/04 | 366 | 389 | 363 | 370 | 470,100 |