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 |
---|---|---|---|---|---|
2018/12/28 | 186 | 192 | 186 | 191 | 592,100 |
2018/12/27 | 189 | 193 | 186 | 191 | 891,400 |
2018/12/26 | 180 | 186 | 177 | 182 | 950,900 |
2018/12/25 | 170 | 179 | 170 | 171 | 2,306,000 |
2018/12/21 | 192 | 197 | 186 | 190 | 1,413,400 |
2018/12/20 | 209 | 210 | 195 | 197 | 1,313,300 |
2018/12/19 | 210 | 217 | 209 | 210 | 639,400 |
2018/12/18 | 212 | 217 | 211 | 211 | 651,300 |
2018/12/17 | 225 | 226 | 217 | 219 | 663,300 |
2018/12/14 | 235 | 238 | 229 | 229 | 393,200 |
2018/12/13 | 242 | 242 | 233 | 237 | 555,500 |
2018/12/12 | 225 | 235 | 224 | 234 | 686,000 |
2018/12/11 | 232 | 237 | 222 | 223 | 931,300 |
2018/12/10 | 238 | 238 | 228 | 229 | 664,400 |
2018/12/07 | 246 | 249 | 238 | 238 | 565,500 |
2018/12/06 | 256 | 258 | 235 | 241 | 1,259,000 |
2018/12/05 | 253 | 258 | 252 | 258 | 596,000 |
2018/12/04 | 264 | 266 | 256 | 257 | 902,700 |
2018/12/03 | 268 | 270 | 262 | 265 | 927,900 |
2018/11/30 | 252 | 267 | 252 | 264 | 1,029,900 |
2018/11/29 | 264 | 264 | 254 | 256 | 852,500 |
2018/11/28 | 248 | 262 | 244 | 257 | 1,460,800 |
2018/11/27 | 248 | 254 | 243 | 243 | 1,135,100 |
2018/11/26 | 235 | 279 | 234 | 252 | 7,838,500 |
2018/11/22 | 239 | 241 | 234 | 237 | 477,400 |
2018/11/21 | 231 | 240 | 231 | 239 | 558,700 |
2018/11/20 | 243 | 246 | 237 | 237 | 684,600 |
2018/11/19 | 242 | 251 | 234 | 247 | 1,380,700 |
2018/11/16 | 229 | 247 | 229 | 243 | 1,526,400 |
2018/11/15 | 230 | 234 | 226 | 228 | 610,900 |
2018/11/14 | 230 | 237 | 228 | 233 | 568,600 |
2018/11/13 | 224 | 230 | 220 | 227 | 623,100 |
2018/11/12 | 232 | 242 | 230 | 233 | 1,124,900 |
2018/11/09 | 222 | 245 | 222 | 230 | 1,622,200 |
2018/11/08 | 224 | 229 | 222 | 224 | 367,100 |
2018/11/07 | 218 | 225 | 216 | 220 | 579,400 |
2018/11/06 | 220 | 223 | 214 | 219 | 375,200 |
2018/11/05 | 216 | 223 | 211 | 218 | 496,700 |
2018/11/02 | 206 | 215 | 206 | 214 | 490,600 |
2018/11/01 | 209 | 211 | 204 | 206 | 321,700 |
2018/10/31 | 207 | 213 | 206 | 212 | 599,600 |
2018/10/30 | 195 | 207 | 195 | 203 | 763,400 |
2018/10/29 | 206 | 211 | 198 | 199 | 920,800 |
2018/10/26 | 214 | 216 | 201 | 205 | 1,121,300 |
2018/10/25 | 219 | 219 | 210 | 210 | 1,147,700 |
2018/10/24 | 231 | 235 | 226 | 227 | 607,200 |
2018/10/23 | 236 | 239 | 227 | 228 | 817,500 |
2018/10/22 | 237 | 239 | 232 | 238 | 325,400 |
2018/10/19 | 241 | 245 | 235 | 237 | 686,200 |
2018/10/18 | 244 | 250 | 244 | 245 | 688,100 |
2018/10/17 | 249 | 249 | 242 | 243 | 655,900 |
2018/10/16 | 231 | 249 | 231 | 246 | 1,018,500 |
2018/10/15 | 236 | 237 | 230 | 233 | 530,900 |
2018/10/12 | 227 | 238 | 227 | 236 | 664,800 |
2018/10/11 | 222 | 232 | 221 | 229 | 1,179,800 |
2018/10/10 | 240 | 247 | 238 | 243 | 1,519,800 |
2018/10/09 | 246 | 262 | 229 | 230 | 5,496,500 |
2018/10/05 | 235 | 245 | 235 | 238 | 533,500 |
2018/10/04 | 243 | 244 | 236 | 239 | 367,800 |
2018/10/03 | 247 | 249 | 238 | 244 | 658,300 |
2018/10/02 | 258 | 259 | 247 | 250 | 1,002,800 |
2018/10/01 | 246 | 251 | 243 | 248 | 497,200 |
2018/09/28 | 251 | 253 | 242 | 245 | 762,100 |
2018/09/27 | 255 | 256 | 247 | 250 | 1,171,500 |
2018/09/26 | 253 | 264 | 253 | 259 | 1,590,900 |
2018/09/25 | 243 | 263 | 232 | 257 | 3,380,900 |
2018/09/21 | 239 | 245 | 230 | 230 | 1,493,600 |
2018/09/20 | 224 | 236 | 223 | 233 | 1,076,500 |
2018/09/19 | 221 | 224 | 220 | 223 | 394,300 |
2018/09/18 | 223 | 224 | 218 | 221 | 375,200 |
2018/09/14 | 218 | 222 | 217 | 220 | 306,500 |
2018/09/13 | 218 | 223 | 217 | 219 | 405,500 |
2018/09/12 | 226 | 226 | 217 | 220 | 1,003,400 |
2018/09/11 | 229 | 231 | 225 | 228 | 494,900 |
2018/09/10 | 228 | 233 | 226 | 228 | 553,400 |
2018/09/07 | 228 | 232 | 220 | 228 | 1,126,100 |
2018/09/06 | 242 | 246 | 228 | 230 | 2,088,600 |
2018/09/05 | 246 | 252 | 239 | 244 | 3,108,200 |
2018/09/04 | 249 | 282 | 247 | 253 | 17,647,300 |
2018/09/03 | 215 | 242 | 209 | 235 | 4,202,800 |
2018/08/31 | 216 | 219 | 213 | 215 | 948,200 |
2018/08/30 | 219 | 241 | 215 | 220 | 6,552,200 |
2018/08/29 | 207 | 209 | 204 | 207 | 537,100 |
2018/08/28 | 208 | 213 | 204 | 205 | 658,400 |
2018/08/27 | 203 | 208 | 201 | 207 | 572,200 |
2018/08/24 | 205 | 205 | 200 | 201 | 346,000 |
2018/08/23 | 198 | 206 | 197 | 201 | 448,100 |
2018/08/22 | 192 | 200 | 191 | 200 | 527,300 |
2018/08/21 | 195 | 197 | 193 | 193 | 329,800 |
2018/08/20 | 204 | 204 | 197 | 198 | 592,700 |
2018/08/17 | 192 | 197 | 190 | 196 | 407,800 |
2018/08/16 | 193 | 194 | 189 | 192 | 697,900 |
2018/08/15 | 200 | 202 | 195 | 196 | 796,600 |
2018/08/14 | 201 | 204 | 198 | 202 | 623,000 |
2018/08/13 | 207 | 208 | 198 | 199 | 753,400 |
2018/08/10 | 209 | 211 | 206 | 207 | 378,700 |
2018/08/09 | 210 | 213 | 208 | 209 | 304,000 |
2018/08/08 | 208 | 214 | 206 | 212 | 419,300 |
2018/08/07 | 211 | 215 | 207 | 208 | 492,000 |
2018/08/06 | 221 | 222 | 209 | 211 | 1,122,000 |
2018/08/03 | 225 | 226 | 220 | 221 | 480,500 |
2018/08/02 | 224 | 226 | 223 | 225 | 507,500 |
2018/08/01 | 228 | 229 | 225 | 226 | 590,400 |
2018/07/31 | 245 | 247 | 230 | 231 | 1,280,700 |
2018/07/30 | 235 | 272 | 229 | 238 | 6,375,400 |
2018/07/27 | 229 | 230 | 224 | 227 | 592,000 |
2018/07/26 | 233 | 233 | 228 | 230 | 337,100 |
2018/07/25 | 242 | 243 | 233 | 233 | 485,700 |
2018/07/24 | 231 | 239 | 229 | 239 | 491,100 |
2018/07/23 | 241 | 245 | 229 | 231 | 1,122,500 |
2018/07/20 | 221 | 227 | 221 | 226 | 491,900 |
2018/07/19 | 224 | 225 | 220 | 221 | 454,900 |
2018/07/18 | 222 | 226 | 222 | 224 | 298,400 |
2018/07/17 | 222 | 223 | 220 | 221 | 274,000 |
2018/07/13 | 224 | 227 | 222 | 223 | 353,500 |
2018/07/12 | 221 | 226 | 221 | 222 | 338,200 |
2018/07/11 | 229 | 231 | 220 | 224 | 451,700 |
2018/07/10 | 230 | 235 | 229 | 231 | 430,300 |
2018/07/09 | 231 | 241 | 225 | 232 | 536,200 |
2018/07/06 | 224 | 237 | 224 | 235 | 542,800 |
2018/07/05 | 236 | 239 | 220 | 225 | 875,400 |
2018/07/04 | 239 | 243 | 237 | 238 | 329,900 |
2018/07/03 | 241 | 244 | 237 | 239 | 437,100 |
2018/07/02 | 245 | 246 | 241 | 241 | 344,600 |
2018/06/29 | 246 | 248 | 243 | 246 | 347,500 |
2018/06/28 | 250 | 251 | 245 | 246 | 393,700 |
2018/06/27 | 253 | 255 | 250 | 252 | 261,300 |
2018/06/26 | 250 | 255 | 249 | 254 | 305,300 |
2018/06/25 | 262 | 264 | 253 | 254 | 455,200 |
2018/06/22 | 264 | 264 | 260 | 261 | 363,300 |
2018/06/21 | 270 | 284 | 266 | 268 | 701,600 |
2018/06/20 | 262 | 264 | 259 | 264 | 396,700 |
2018/06/19 | 270 | 271 | 261 | 261 | 493,800 |
2018/06/18 | 273 | 275 | 266 | 267 | 431,800 |
2018/06/15 | 278 | 279 | 274 | 275 | 242,400 |
2018/06/14 | 283 | 284 | 277 | 278 | 405,500 |
2018/06/13 | 287 | 292 | 285 | 286 | 357,800 |
2018/06/12 | 285 | 290 | 283 | 288 | 510,000 |
2018/06/11 | 282 | 284 | 280 | 284 | 216,500 |
2018/06/08 | 275 | 281 | 275 | 279 | 199,800 |
2018/06/07 | 272 | 278 | 271 | 277 | 330,700 |
2018/06/06 | 270 | 274 | 268 | 273 | 402,100 |
2018/06/05 | 270 | 276 | 269 | 272 | 435,400 |
2018/06/04 | 275 | 276 | 272 | 272 | 453,600 |
2018/06/01 | 275 | 279 | 274 | 277 | 187,400 |
2018/05/31 | 280 | 281 | 272 | 274 | 502,200 |
2018/05/30 | 272 | 279 | 271 | 278 | 452,000 |
2018/05/29 | 281 | 284 | 271 | 276 | 1,328,100 |
2018/05/28 | 300 | 303 | 287 | 288 | 2,003,900 |
2018/05/25 | 321 | 323 | 320 | 320 | 164,000 |
2018/05/24 | 320 | 326 | 320 | 323 | 267,800 |
2018/05/23 | 323 | 327 | 317 | 322 | 397,600 |
2018/05/22 | 320 | 324 | 318 | 322 | 337,300 |
2018/05/21 | 316 | 320 | 314 | 320 | 354,300 |
2018/05/18 | 321 | 321 | 314 | 314 | 602,600 |
2018/05/17 | 339 | 347 | 320 | 324 | 2,690,200 |
2018/05/16 | 305 | 318 | 302 | 315 | 788,100 |
2018/05/15 | 305 | 308 | 305 | 305 | 240,700 |
2018/05/14 | 313 | 313 | 305 | 307 | 589,800 |
2018/05/11 | 313 | 315 | 312 | 313 | 245,100 |
2018/05/10 | 316 | 318 | 314 | 314 | 213,700 |
2018/05/09 | 318 | 319 | 316 | 316 | 175,700 |
2018/05/08 | 320 | 320 | 317 | 317 | 161,900 |
2018/05/07 | 315 | 323 | 314 | 320 | 539,600 |
2018/05/02 | 325 | 329 | 325 | 328 | 144,000 |
2018/05/01 | 329 | 330 | 325 | 326 | 249,800 |
2018/04/27 | 332 | 335 | 329 | 331 | 155,700 |
2018/04/26 | 329 | 333 | 327 | 332 | 160,900 |
2018/04/25 | 327 | 333 | 327 | 328 | 195,200 |
2018/04/24 | 327 | 330 | 326 | 326 | 176,700 |
2018/04/23 | 330 | 330 | 326 | 327 | 159,000 |
2018/04/20 | 328 | 335 | 327 | 330 | 187,900 |
2018/04/19 | 329 | 330 | 327 | 328 | 136,300 |
2018/04/18 | 328 | 332 | 326 | 328 | 140,000 |
2018/04/17 | 330 | 334 | 325 | 326 | 274,900 |
2018/04/16 | 334 | 336 | 330 | 330 | 316,400 |
2018/04/13 | 338 | 338 | 332 | 335 | 127,900 |
2018/04/12 | 332 | 338 | 332 | 333 | 206,300 |
2018/04/11 | 337 | 338 | 332 | 334 | 282,500 |
2018/04/10 | 341 | 341 | 337 | 337 | 201,400 |
2018/04/09 | 343 | 346 | 336 | 340 | 372,500 |
2018/04/06 | 351 | 354 | 343 | 345 | 347,200 |
2018/04/05 | 350 | 354 | 345 | 354 | 358,600 |
2018/04/04 | 355 | 356 | 343 | 344 | 363,000 |
2018/04/03 | 345 | 354 | 341 | 354 | 373,900 |
2018/04/02 | 353 | 369 | 348 | 348 | 1,266,300 |
2018/03/30 | 345 | 351 | 344 | 350 | 380,800 |
2018/03/29 | 343 | 349 | 337 | 342 | 435,500 |
2018/03/28 | 328 | 341 | 328 | 340 | 235,800 |
2018/03/27 | 331 | 334 | 328 | 332 | 176,600 |
2018/03/26 | 326 | 330 | 321 | 330 | 334,100 |
2018/03/23 | 330 | 335 | 329 | 329 | 328,500 |
2018/03/22 | 334 | 341 | 333 | 341 | 280,300 |
2018/03/20 | 332 | 338 | 331 | 335 | 208,100 |
2018/03/19 | 338 | 340 | 332 | 338 | 402,800 |
2018/03/16 | 343 | 344 | 339 | 340 | 326,300 |
2018/03/15 | 352 | 357 | 344 | 347 | 677,300 |
2018/03/14 | 341 | 351 | 340 | 349 | 498,600 |
2018/03/13 | 338 | 343 | 335 | 343 | 392,200 |
2018/03/12 | 338 | 340 | 334 | 335 | 342,700 |
2018/03/09 | 342 | 342 | 334 | 335 | 339,400 |
2018/03/08 | 334 | 340 | 332 | 339 | 408,600 |
2018/03/07 | 326 | 348 | 323 | 333 | 1,247,500 |
2018/03/06 | 322 | 329 | 321 | 327 | 569,300 |
2018/03/05 | 329 | 330 | 320 | 320 | 308,400 |
2018/03/02 | 329 | 332 | 325 | 329 | 350,100 |
2018/03/01 | 339 | 339 | 333 | 335 | 233,100 |
2018/02/28 | 335 | 340 | 335 | 340 | 211,200 |
2018/02/27 | 344 | 344 | 336 | 336 | 205,800 |
2018/02/26 | 341 | 345 | 338 | 341 | 274,600 |
2018/02/23 | 349 | 351 | 334 | 336 | 1,085,400 |
2018/02/22 | 330 | 334 | 327 | 327 | 248,600 |
2018/02/21 | 334 | 338 | 332 | 334 | 212,000 |
2018/02/20 | 330 | 338 | 330 | 336 | 280,800 |
2018/02/19 | 330 | 332 | 328 | 330 | 255,500 |
2018/02/16 | 331 | 332 | 324 | 327 | 383,700 |
2018/02/15 | 320 | 332 | 318 | 325 | 539,700 |
2018/02/14 | 312 | 321 | 310 | 318 | 669,700 |
2018/02/13 | 326 | 326 | 312 | 313 | 844,600 |
2018/02/09 | 315 | 326 | 314 | 324 | 618,200 |
2018/02/08 | 325 | 335 | 324 | 331 | 618,300 |
2018/02/07 | 336 | 339 | 323 | 323 | 621,900 |
2018/02/06 | 332 | 336 | 312 | 325 | 1,662,100 |
2018/02/05 | 353 | 359 | 348 | 353 | 718,400 |
2018/02/02 | 369 | 369 | 361 | 363 | 350,700 |
2018/02/01 | 360 | 371 | 360 | 370 | 661,900 |
2018/01/31 | 354 | 365 | 354 | 361 | 370,000 |
2018/01/30 | 355 | 365 | 352 | 356 | 474,300 |
2018/01/29 | 366 | 366 | 355 | 356 | 449,900 |
2018/01/26 | 370 | 371 | 363 | 366 | 511,700 |
2018/01/25 | 367 | 374 | 364 | 370 | 633,400 |
2018/01/24 | 357 | 368 | 355 | 368 | 930,800 |
2018/01/23 | 351 | 361 | 350 | 359 | 711,000 |
2018/01/22 | 346 | 361 | 345 | 359 | 613,800 |
2018/01/19 | 352 | 355 | 346 | 347 | 425,300 |
2018/01/18 | 354 | 359 | 351 | 354 | 547,300 |
2018/01/17 | 360 | 361 | 351 | 352 | 881,000 |
2018/01/16 | 384 | 385 | 362 | 363 | 1,615,600 |
2018/01/15 | 380 | 385 | 370 | 381 | 1,713,700 |
2018/01/12 | 370 | 377 | 363 | 370 | 1,961,000 |
2018/01/11 | 372 | 376 | 356 | 364 | 2,345,000 |
2018/01/10 | 380 | 412 | 371 | 374 | 13,408,300 |
2018/01/09 | 321 | 333 | 321 | 333 | 723,300 |
2018/01/05 | 320 | 321 | 316 | 318 | 390,800 |
2018/01/04 | 320 | 322 | 315 | 321 | 356,000 |