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 |
---|---|---|---|---|---|
2017/12/29 | 314 | 319 | 313 | 318 | 335,000 |
2017/12/28 | 316 | 321 | 314 | 316 | 460,400 |
2017/12/27 | 304 | 323 | 304 | 318 | 886,600 |
2017/12/26 | 308 | 309 | 301 | 301 | 1,583,400 |
2017/12/25 | 314 | 314 | 308 | 309 | 1,059,800 |
2017/12/22 | 311 | 316 | 310 | 314 | 858,500 |
2017/12/21 | 315 | 315 | 311 | 311 | 918,200 |
2017/12/20 | 321 | 322 | 316 | 316 | 928,300 |
2017/12/19 | 330 | 331 | 322 | 322 | 985,100 |
2017/12/18 | 332 | 333 | 329 | 330 | 622,700 |
2017/12/15 | 334 | 335 | 331 | 331 | 517,200 |
2017/12/14 | 334 | 337 | 333 | 334 | 361,500 |
2017/12/13 | 334 | 337 | 333 | 335 | 273,900 |
2017/12/12 | 335 | 338 | 334 | 335 | 281,100 |
2017/12/11 | 334 | 337 | 332 | 336 | 506,800 |
2017/12/08 | 331 | 337 | 329 | 333 | 861,000 |
2017/12/07 | 332 | 336 | 331 | 332 | 402,200 |
2017/12/06 | 336 | 337 | 331 | 332 | 697,700 |
2017/12/05 | 342 | 343 | 336 | 337 | 818,800 |
2017/12/04 | 344 | 345 | 341 | 342 | 407,700 |
2017/12/01 | 343 | 345 | 342 | 342 | 290,200 |
2017/11/30 | 346 | 347 | 342 | 343 | 424,600 |
2017/11/29 | 345 | 345 | 341 | 342 | 365,300 |
2017/11/28 | 347 | 347 | 343 | 345 | 226,800 |
2017/11/27 | 345 | 347 | 344 | 347 | 222,700 |
2017/11/24 | 342 | 346 | 342 | 345 | 230,600 |
2017/11/22 | 346 | 348 | 343 | 343 | 336,000 |
2017/11/21 | 347 | 348 | 344 | 345 | 235,200 |
2017/11/20 | 347 | 350 | 347 | 347 | 174,400 |
2017/11/17 | 346 | 350 | 342 | 350 | 276,100 |
2017/11/16 | 342 | 344 | 341 | 342 | 263,800 |
2017/11/15 | 348 | 350 | 342 | 343 | 497,400 |
2017/11/14 | 350 | 351 | 348 | 349 | 233,700 |
2017/11/13 | 354 | 354 | 348 | 348 | 325,800 |
2017/11/10 | 350 | 354 | 349 | 353 | 284,900 |
2017/11/09 | 355 | 355 | 350 | 350 | 415,700 |
2017/11/08 | 356 | 357 | 353 | 355 | 191,600 |
2017/11/07 | 357 | 359 | 356 | 356 | 213,600 |
2017/11/06 | 360 | 364 | 356 | 356 | 462,600 |
2017/11/02 | 363 | 364 | 358 | 359 | 161,000 |
2017/11/01 | 360 | 362 | 359 | 360 | 214,300 |
2017/10/31 | 362 | 363 | 358 | 360 | 274,200 |
2017/10/30 | 357 | 365 | 357 | 363 | 393,000 |
2017/10/27 | 354 | 357 | 354 | 356 | 163,200 |
2017/10/26 | 354 | 355 | 351 | 352 | 185,900 |
2017/10/25 | 360 | 361 | 351 | 355 | 472,200 |
2017/10/24 | 355 | 360 | 354 | 358 | 311,400 |
2017/10/23 | 353 | 355 | 351 | 355 | 208,700 |
2017/10/20 | 350 | 352 | 349 | 352 | 152,300 |
2017/10/19 | 353 | 353 | 349 | 351 | 216,800 |
2017/10/18 | 348 | 352 | 348 | 352 | 222,200 |
2017/10/17 | 347 | 349 | 347 | 347 | 135,400 |
2017/10/16 | 349 | 350 | 347 | 348 | 229,300 |
2017/10/13 | 350 | 351 | 348 | 349 | 282,000 |
2017/10/12 | 350 | 351 | 349 | 350 | 213,400 |
2017/10/11 | 351 | 352 | 350 | 350 | 159,700 |
2017/10/10 | 354 | 354 | 350 | 352 | 237,200 |
2017/10/06 | 356 | 357 | 350 | 351 | 205,800 |
2017/10/05 | 352 | 353 | 350 | 350 | 199,700 |
2017/10/04 | 355 | 358 | 352 | 354 | 178,400 |
2017/10/03 | 359 | 359 | 354 | 356 | 221,700 |
2017/10/02 | 352 | 358 | 351 | 357 | 320,500 |
2017/09/29 | 348 | 353 | 348 | 352 | 241,500 |
2017/09/28 | 350 | 352 | 348 | 348 | 234,200 |
2017/09/27 | 345 | 352 | 344 | 349 | 377,900 |
2017/09/26 | 350 | 350 | 348 | 348 | 246,600 |
2017/09/25 | 353 | 353 | 349 | 350 | 231,000 |
2017/09/22 | 355 | 356 | 351 | 352 | 268,400 |
2017/09/21 | 354 | 357 | 354 | 354 | 210,900 |
2017/09/20 | 357 | 358 | 354 | 354 | 261,900 |
2017/09/19 | 355 | 357 | 353 | 356 | 258,500 |
2017/09/15 | 351 | 354 | 351 | 354 | 154,800 |
2017/09/14 | 354 | 358 | 352 | 352 | 188,300 |
2017/09/13 | 358 | 360 | 356 | 356 | 177,700 |
2017/09/12 | 358 | 362 | 357 | 358 | 252,400 |
2017/09/11 | 348 | 357 | 348 | 356 | 277,000 |
2017/09/08 | 352 | 356 | 347 | 347 | 597,400 |
2017/09/07 | 361 | 363 | 353 | 353 | 605,700 |
2017/09/06 | 354 | 362 | 351 | 361 | 424,300 |
2017/09/05 | 371 | 373 | 357 | 359 | 1,074,100 |
2017/09/04 | 380 | 380 | 371 | 374 | 718,800 |
2017/09/01 | 384 | 387 | 381 | 381 | 272,100 |
2017/08/31 | 382 | 385 | 381 | 381 | 176,000 |
2017/08/30 | 382 | 383 | 379 | 382 | 178,000 |
2017/08/29 | 381 | 383 | 379 | 380 | 222,200 |
2017/08/28 | 384 | 387 | 383 | 385 | 187,200 |
2017/08/25 | 379 | 388 | 379 | 384 | 259,800 |
2017/08/24 | 381 | 381 | 378 | 379 | 243,700 |
2017/08/23 | 384 | 384 | 381 | 381 | 165,300 |
2017/08/22 | 382 | 384 | 378 | 380 | 381,500 |
2017/08/21 | 386 | 387 | 382 | 383 | 201,500 |
2017/08/18 | 389 | 391 | 388 | 388 | 147,300 |
2017/08/17 | 394 | 398 | 390 | 391 | 284,800 |
2017/08/16 | 385 | 399 | 383 | 399 | 642,300 |
2017/08/15 | 381 | 385 | 379 | 384 | 290,500 |
2017/08/14 | 380 | 381 | 377 | 380 | 276,300 |
2017/08/10 | 383 | 387 | 381 | 386 | 272,600 |
2017/08/09 | 390 | 391 | 382 | 383 | 319,000 |
2017/08/08 | 391 | 394 | 387 | 390 | 268,200 |
2017/08/07 | 390 | 392 | 385 | 386 | 447,700 |
2017/08/04 | 383 | 383 | 380 | 380 | 177,900 |
2017/08/03 | 389 | 389 | 381 | 383 | 255,000 |
2017/08/02 | 387 | 390 | 385 | 388 | 487,800 |
2017/08/01 | 385 | 385 | 379 | 379 | 410,500 |
2017/07/31 | 390 | 390 | 381 | 382 | 480,300 |
2017/07/28 | 396 | 396 | 388 | 388 | 407,400 |
2017/07/27 | 391 | 394 | 390 | 390 | 211,200 |
2017/07/26 | 389 | 393 | 389 | 390 | 310,600 |
2017/07/25 | 388 | 391 | 388 | 390 | 206,400 |
2017/07/24 | 393 | 394 | 390 | 390 | 342,600 |
2017/07/21 | 392 | 395 | 391 | 394 | 234,300 |
2017/07/20 | 395 | 396 | 393 | 393 | 222,600 |
2017/07/19 | 392 | 396 | 392 | 395 | 304,400 |
2017/07/18 | 400 | 400 | 392 | 393 | 495,100 |
2017/07/14 | 403 | 404 | 400 | 400 | 225,000 |
2017/07/13 | 407 | 408 | 402 | 403 | 443,700 |
2017/07/12 | 406 | 411 | 405 | 406 | 524,600 |
2017/07/11 | 407 | 411 | 405 | 408 | 482,700 |
2017/07/10 | 405 | 412 | 405 | 407 | 239,200 |
2017/07/07 | 406 | 409 | 402 | 407 | 234,500 |
2017/07/06 | 410 | 411 | 407 | 409 | 195,100 |
2017/07/05 | 409 | 412 | 407 | 411 | 258,300 |
2017/07/04 | 419 | 419 | 407 | 407 | 791,400 |
2017/07/03 | 414 | 419 | 411 | 419 | 349,700 |
2017/06/30 | 407 | 416 | 406 | 414 | 394,000 |
2017/06/29 | 407 | 411 | 406 | 408 | 212,200 |
2017/06/28 | 412 | 414 | 405 | 405 | 391,700 |
2017/06/27 | 416 | 423 | 411 | 416 | 890,000 |
2017/06/26 | 405 | 414 | 405 | 414 | 440,500 |
2017/06/23 | 413 | 414 | 396 | 405 | 671,700 |
2017/06/22 | 415 | 417 | 410 | 410 | 507,100 |
2017/06/21 | 402 | 414 | 402 | 413 | 579,200 |
2017/06/20 | 415 | 415 | 403 | 403 | 762,300 |
2017/06/19 | 404 | 410 | 402 | 410 | 670,300 |
2017/06/16 | 398 | 404 | 396 | 403 | 271,800 |
2017/06/15 | 396 | 400 | 390 | 399 | 547,800 |
2017/06/14 | 404 | 409 | 395 | 398 | 916,200 |
2017/06/13 | 393 | 405 | 393 | 405 | 746,600 |
2017/06/12 | 390 | 398 | 388 | 394 | 998,800 |
2017/06/09 | 390 | 391 | 386 | 387 | 267,800 |
2017/06/08 | 382 | 388 | 382 | 388 | 270,700 |
2017/06/07 | 380 | 384 | 379 | 383 | 273,000 |
2017/06/06 | 389 | 389 | 379 | 380 | 373,200 |
2017/06/05 | 387 | 390 | 386 | 389 | 235,500 |
2017/06/02 | 385 | 387 | 383 | 384 | 258,500 |
2017/06/01 | 380 | 384 | 379 | 384 | 226,400 |
2017/05/31 | 379 | 382 | 376 | 382 | 249,300 |
2017/05/30 | 383 | 386 | 378 | 380 | 320,700 |
2017/05/29 | 389 | 390 | 382 | 384 | 262,000 |
2017/05/26 | 391 | 392 | 387 | 390 | 285,600 |
2017/05/25 | 387 | 392 | 386 | 391 | 415,400 |
2017/05/24 | 385 | 399 | 384 | 385 | 1,087,800 |
2017/05/23 | 390 | 391 | 384 | 384 | 250,900 |
2017/05/22 | 384 | 388 | 383 | 387 | 211,500 |
2017/05/19 | 384 | 384 | 380 | 383 | 255,900 |
2017/05/18 | 377 | 380 | 376 | 379 | 214,000 |
2017/05/17 | 378 | 383 | 378 | 380 | 217,800 |
2017/05/16 | 380 | 385 | 378 | 380 | 406,300 |
2017/05/15 | 394 | 394 | 377 | 377 | 645,700 |
2017/05/12 | 393 | 397 | 389 | 396 | 278,500 |
2017/05/11 | 397 | 399 | 391 | 392 | 267,400 |
2017/05/10 | 395 | 396 | 391 | 396 | 241,600 |
2017/05/09 | 387 | 395 | 387 | 394 | 315,600 |
2017/05/08 | 384 | 389 | 381 | 388 | 405,900 |
2017/05/02 | 380 | 383 | 379 | 381 | 210,100 |
2017/05/01 | 380 | 381 | 375 | 380 | 207,700 |
2017/04/28 | 382 | 386 | 379 | 380 | 267,100 |
2017/04/27 | 378 | 384 | 378 | 383 | 280,100 |
2017/04/26 | 377 | 381 | 374 | 378 | 446,200 |
2017/04/25 | 371 | 376 | 371 | 374 | 270,500 |
2017/04/24 | 378 | 379 | 370 | 370 | 433,600 |
2017/04/21 | 384 | 386 | 375 | 378 | 535,400 |
2017/04/20 | 372 | 384 | 370 | 378 | 1,256,100 |
2017/04/19 | 371 | 377 | 370 | 371 | 436,000 |
2017/04/18 | 376 | 380 | 371 | 373 | 657,400 |
2017/04/17 | 390 | 397 | 373 | 375 | 1,508,600 |
2017/04/14 | 373 | 443 | 371 | 387 | 8,205,900 |
2017/04/13 | 365 | 378 | 364 | 377 | 438,600 |
2017/04/12 | 385 | 387 | 368 | 368 | 850,000 |
2017/04/11 | 388 | 389 | 385 | 388 | 231,700 |
2017/04/10 | 389 | 394 | 388 | 389 | 316,600 |
2017/04/07 | 386 | 393 | 381 | 389 | 512,500 |
2017/04/06 | 394 | 395 | 385 | 386 | 510,000 |
2017/04/05 | 389 | 398 | 388 | 398 | 355,800 |
2017/04/04 | 404 | 404 | 390 | 391 | 653,200 |
2017/04/03 | 407 | 410 | 403 | 404 | 266,100 |
2017/03/31 | 408 | 410 | 404 | 405 | 261,500 |
2017/03/30 | 420 | 423 | 406 | 407 | 495,900 |
2017/03/29 | 406 | 423 | 406 | 423 | 575,600 |
2017/03/28 | 404 | 411 | 400 | 401 | 793,700 |
2017/03/27 | 405 | 407 | 401 | 402 | 281,700 |
2017/03/24 | 412 | 413 | 404 | 406 | 552,600 |
2017/03/23 | 413 | 414 | 411 | 411 | 267,400 |
2017/03/22 | 414 | 415 | 412 | 414 | 188,100 |
2017/03/21 | 417 | 418 | 413 | 416 | 362,100 |
2017/03/17 | 421 | 422 | 418 | 418 | 322,600 |
2017/03/16 | 422 | 425 | 421 | 423 | 161,400 |
2017/03/15 | 428 | 429 | 421 | 422 | 399,800 |
2017/03/14 | 436 | 437 | 428 | 429 | 442,800 |
2017/03/13 | 437 | 440 | 436 | 436 | 251,100 |
2017/03/10 | 439 | 441 | 436 | 439 | 277,600 |
2017/03/09 | 439 | 440 | 436 | 438 | 218,700 |
2017/03/08 | 434 | 441 | 434 | 440 | 471,200 |
2017/03/07 | 437 | 439 | 434 | 437 | 336,100 |
2017/03/06 | 444 | 444 | 435 | 435 | 832,500 |
2017/03/03 | 433 | 436 | 432 | 433 | 151,400 |
2017/03/02 | 437 | 438 | 429 | 434 | 445,100 |
2017/03/01 | 444 | 444 | 434 | 435 | 378,300 |
2017/02/28 | 440 | 445 | 435 | 440 | 614,600 |
2017/02/27 | 439 | 439 | 433 | 437 | 274,700 |
2017/02/24 | 439 | 441 | 433 | 437 | 276,400 |
2017/02/23 | 428 | 439 | 426 | 438 | 345,900 |
2017/02/22 | 427 | 429 | 427 | 428 | 114,600 |
2017/02/21 | 429 | 432 | 426 | 427 | 208,400 |
2017/02/20 | 434 | 434 | 430 | 430 | 202,900 |
2017/02/17 | 432 | 435 | 429 | 434 | 261,500 |
2017/02/16 | 438 | 440 | 430 | 434 | 323,500 |
2017/02/15 | 440 | 444 | 434 | 436 | 523,000 |
2017/02/14 | 428 | 439 | 424 | 436 | 811,400 |
2017/02/13 | 425 | 427 | 422 | 425 | 164,500 |
2017/02/10 | 422 | 428 | 422 | 424 | 216,000 |
2017/02/09 | 420 | 427 | 420 | 425 | 284,400 |
2017/02/08 | 423 | 427 | 420 | 422 | 274,300 |
2017/02/07 | 424 | 427 | 421 | 424 | 158,100 |
2017/02/06 | 428 | 429 | 421 | 425 | 321,600 |
2017/02/03 | 424 | 428 | 421 | 426 | 307,700 |
2017/02/02 | 421 | 430 | 418 | 424 | 1,158,200 |
2017/02/01 | 417 | 420 | 416 | 418 | 189,900 |
2017/01/31 | 417 | 421 | 417 | 418 | 168,700 |
2017/01/30 | 419 | 421 | 415 | 418 | 280,600 |
2017/01/27 | 417 | 421 | 417 | 417 | 269,700 |
2017/01/26 | 416 | 419 | 415 | 417 | 294,400 |
2017/01/25 | 417 | 419 | 414 | 416 | 274,400 |
2017/01/24 | 414 | 421 | 414 | 417 | 231,700 |
2017/01/23 | 417 | 419 | 412 | 417 | 257,000 |
2017/01/20 | 420 | 420 | 414 | 416 | 409,900 |
2017/01/19 | 420 | 422 | 416 | 418 | 429,000 |
2017/01/18 | 420 | 422 | 416 | 419 | 306,500 |
2017/01/17 | 420 | 424 | 418 | 421 | 381,500 |
2017/01/16 | 426 | 428 | 421 | 423 | 340,600 |
2017/01/13 | 428 | 431 | 426 | 427 | 247,400 |
2017/01/12 | 432 | 435 | 428 | 428 | 321,100 |
2017/01/11 | 437 | 438 | 432 | 433 | 294,200 |
2017/01/10 | 439 | 439 | 431 | 435 | 413,900 |
2017/01/06 | 435 | 439 | 434 | 436 | 312,100 |
2017/01/05 | 433 | 440 | 431 | 439 | 401,500 |
2017/01/04 | 431 | 434 | 429 | 433 | 247,100 |