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 |
---|---|---|---|---|---|
2019/12/30 | 210 | 212 | 207 | 211 | 280,900 |
2019/12/27 | 208 | 213 | 208 | 212 | 299,500 |
2019/12/26 | 207 | 209 | 207 | 208 | 598,100 |
2019/12/25 | 210 | 211 | 207 | 207 | 446,500 |
2019/12/24 | 209 | 214 | 209 | 211 | 460,600 |
2019/12/23 | 216 | 216 | 207 | 209 | 1,027,900 |
2019/12/20 | 217 | 218 | 215 | 217 | 326,100 |
2019/12/19 | 217 | 219 | 217 | 217 | 229,900 |
2019/12/18 | 219 | 221 | 217 | 219 | 249,300 |
2019/12/17 | 219 | 220 | 217 | 219 | 258,700 |
2019/12/16 | 222 | 223 | 218 | 218 | 354,100 |
2019/12/13 | 229 | 229 | 223 | 224 | 390,500 |
2019/12/12 | 230 | 231 | 226 | 229 | 298,400 |
2019/12/11 | 231 | 233 | 227 | 230 | 264,900 |
2019/12/10 | 226 | 231 | 226 | 229 | 400,300 |
2019/12/09 | 226 | 226 | 223 | 225 | 103,500 |
2019/12/06 | 225 | 226 | 223 | 224 | 140,900 |
2019/12/05 | 227 | 228 | 225 | 225 | 154,200 |
2019/12/04 | 228 | 228 | 225 | 226 | 228,200 |
2019/12/03 | 227 | 230 | 226 | 228 | 193,800 |
2019/12/02 | 230 | 232 | 227 | 230 | 334,400 |
2019/11/29 | 234 | 235 | 229 | 229 | 303,900 |
2019/11/28 | 236 | 237 | 233 | 233 | 185,700 |
2019/11/27 | 233 | 238 | 231 | 234 | 517,800 |
2019/11/26 | 232 | 234 | 231 | 234 | 219,900 |
2019/11/25 | 229 | 234 | 229 | 232 | 272,100 |
2019/11/22 | 229 | 231 | 225 | 230 | 233,000 |
2019/11/21 | 235 | 235 | 224 | 229 | 498,700 |
2019/11/20 | 229 | 235 | 228 | 234 | 654,000 |
2019/11/19 | 229 | 230 | 226 | 230 | 240,700 |
2019/11/18 | 222 | 230 | 222 | 228 | 517,500 |
2019/11/15 | 215 | 222 | 215 | 220 | 246,000 |
2019/11/14 | 218 | 221 | 214 | 214 | 246,600 |
2019/11/13 | 222 | 222 | 215 | 217 | 340,000 |
2019/11/12 | 223 | 224 | 220 | 222 | 176,300 |
2019/11/11 | 223 | 224 | 222 | 224 | 96,300 |
2019/11/08 | 226 | 228 | 222 | 222 | 203,900 |
2019/11/07 | 226 | 230 | 224 | 226 | 223,500 |
2019/11/06 | 224 | 225 | 221 | 225 | 172,400 |
2019/11/05 | 224 | 224 | 221 | 224 | 186,900 |
2019/11/01 | 226 | 226 | 220 | 222 | 195,000 |
2019/10/31 | 226 | 228 | 225 | 225 | 217,100 |
2019/10/30 | 226 | 228 | 225 | 227 | 295,400 |
2019/10/29 | 224 | 227 | 224 | 225 | 293,200 |
2019/10/28 | 222 | 228 | 221 | 224 | 200,500 |
2019/10/25 | 224 | 226 | 221 | 221 | 245,600 |
2019/10/24 | 223 | 224 | 221 | 223 | 147,900 |
2019/10/23 | 218 | 225 | 217 | 224 | 300,900 |
2019/10/21 | 218 | 218 | 216 | 218 | 172,800 |
2019/10/18 | 216 | 219 | 215 | 219 | 222,800 |
2019/10/17 | 219 | 221 | 217 | 217 | 191,200 |
2019/10/16 | 221 | 222 | 220 | 220 | 138,100 |
2019/10/15 | 218 | 221 | 217 | 220 | 146,900 |
2019/10/11 | 216 | 219 | 215 | 217 | 162,500 |
2019/10/10 | 224 | 224 | 216 | 218 | 327,700 |
2019/10/09 | 226 | 228 | 224 | 224 | 275,700 |
2019/10/08 | 230 | 230 | 225 | 229 | 382,900 |
2019/10/07 | 236 | 236 | 228 | 228 | 300,700 |
2019/10/04 | 228 | 233 | 226 | 233 | 286,800 |
2019/10/03 | 231 | 232 | 225 | 227 | 529,500 |
2019/10/02 | 228 | 236 | 228 | 236 | 536,300 |
2019/10/01 | 236 | 237 | 227 | 227 | 699,200 |
2019/09/30 | 229 | 236 | 229 | 233 | 657,700 |
2019/09/27 | 223 | 229 | 220 | 229 | 922,600 |
2019/09/26 | 215 | 223 | 215 | 221 | 732,200 |
2019/09/25 | 215 | 217 | 212 | 213 | 318,000 |
2019/09/24 | 215 | 220 | 215 | 217 | 453,200 |
2019/09/20 | 213 | 215 | 212 | 213 | 216,800 |
2019/09/19 | 213 | 216 | 213 | 213 | 178,900 |
2019/09/18 | 213 | 215 | 212 | 214 | 168,200 |
2019/09/17 | 211 | 213 | 210 | 212 | 294,700 |
2019/09/13 | 212 | 214 | 210 | 212 | 407,600 |
2019/09/12 | 219 | 224 | 214 | 214 | 1,177,100 |
2019/09/11 | 211 | 213 | 209 | 213 | 327,200 |
2019/09/10 | 219 | 220 | 210 | 210 | 621,000 |
2019/09/09 | 211 | 211 | 207 | 208 | 311,500 |
2019/09/06 | 207 | 214 | 207 | 213 | 439,000 |
2019/09/05 | 209 | 210 | 207 | 207 | 365,700 |
2019/09/04 | 208 | 208 | 205 | 205 | 170,100 |
2019/09/03 | 206 | 208 | 205 | 208 | 221,700 |
2019/09/02 | 206 | 209 | 204 | 208 | 411,300 |
2019/08/30 | 202 | 211 | 200 | 211 | 638,500 |
2019/08/29 | 200 | 202 | 196 | 196 | 369,700 |
2019/08/28 | 206 | 206 | 200 | 200 | 433,000 |
2019/08/27 | 209 | 210 | 205 | 207 | 254,800 |
2019/08/26 | 210 | 211 | 207 | 208 | 342,600 |
2019/08/23 | 216 | 218 | 214 | 215 | 228,400 |
2019/08/22 | 222 | 223 | 216 | 219 | 700,700 |
2019/08/21 | 214 | 216 | 211 | 214 | 214,200 |
2019/08/20 | 212 | 215 | 212 | 215 | 266,200 |
2019/08/19 | 209 | 214 | 208 | 212 | 154,500 |
2019/08/16 | 207 | 210 | 207 | 210 | 266,100 |
2019/08/15 | 208 | 208 | 203 | 208 | 564,400 |
2019/08/14 | 220 | 220 | 212 | 213 | 288,400 |
2019/08/13 | 213 | 219 | 211 | 219 | 554,300 |
2019/08/09 | 235 | 235 | 228 | 229 | 182,500 |
2019/08/08 | 230 | 232 | 228 | 230 | 158,300 |
2019/08/07 | 232 | 234 | 229 | 230 | 164,600 |
2019/08/06 | 215 | 232 | 215 | 232 | 397,200 |
2019/08/05 | 225 | 226 | 217 | 223 | 468,100 |
2019/08/02 | 230 | 231 | 226 | 227 | 255,500 |
2019/08/01 | 232 | 236 | 232 | 233 | 198,000 |
2019/07/31 | 235 | 237 | 233 | 234 | 132,500 |
2019/07/30 | 237 | 238 | 234 | 236 | 156,000 |
2019/07/29 | 232 | 237 | 232 | 237 | 136,200 |
2019/07/26 | 237 | 238 | 233 | 233 | 220,300 |
2019/07/25 | 238 | 240 | 236 | 239 | 189,200 |
2019/07/24 | 237 | 243 | 234 | 238 | 411,900 |
2019/07/23 | 232 | 236 | 232 | 236 | 148,400 |
2019/07/22 | 230 | 232 | 227 | 232 | 201,200 |
2019/07/19 | 226 | 232 | 226 | 229 | 165,500 |
2019/07/18 | 230 | 233 | 227 | 227 | 247,600 |
2019/07/17 | 232 | 238 | 232 | 233 | 266,900 |
2019/07/16 | 232 | 235 | 230 | 232 | 187,600 |
2019/07/12 | 240 | 241 | 234 | 235 | 414,700 |
2019/07/11 | 241 | 243 | 239 | 240 | 212,300 |
2019/07/10 | 240 | 245 | 239 | 242 | 235,100 |
2019/07/09 | 248 | 254 | 240 | 241 | 1,444,300 |
2019/07/08 | 241 | 248 | 239 | 241 | 645,000 |
2019/07/05 | 230 | 244 | 229 | 244 | 922,200 |
2019/07/04 | 230 | 231 | 227 | 230 | 187,400 |
2019/07/03 | 237 | 237 | 224 | 230 | 613,300 |
2019/07/02 | 228 | 235 | 226 | 232 | 632,000 |
2019/07/01 | 225 | 227 | 224 | 224 | 356,600 |
2019/06/28 | 219 | 225 | 219 | 224 | 392,400 |
2019/06/27 | 218 | 220 | 216 | 219 | 160,700 |
2019/06/26 | 213 | 220 | 213 | 218 | 278,200 |
2019/06/25 | 218 | 220 | 213 | 216 | 232,300 |
2019/06/24 | 221 | 225 | 217 | 218 | 760,600 |
2019/06/21 | 219 | 220 | 213 | 213 | 297,500 |
2019/06/20 | 216 | 221 | 213 | 220 | 289,700 |
2019/06/19 | 214 | 217 | 212 | 215 | 190,600 |
2019/06/18 | 219 | 219 | 211 | 212 | 314,100 |
2019/06/17 | 221 | 221 | 216 | 218 | 213,900 |
2019/06/14 | 218 | 221 | 217 | 218 | 232,100 |
2019/06/13 | 222 | 224 | 216 | 218 | 361,300 |
2019/06/12 | 220 | 227 | 220 | 225 | 349,900 |
2019/06/11 | 220 | 224 | 216 | 221 | 340,900 |
2019/06/10 | 219 | 222 | 217 | 220 | 333,100 |
2019/06/07 | 215 | 219 | 213 | 219 | 420,200 |
2019/06/06 | 226 | 227 | 212 | 213 | 1,697,900 |
2019/06/05 | 208 | 212 | 206 | 208 | 262,100 |
2019/06/04 | 205 | 208 | 203 | 206 | 446,000 |
2019/06/03 | 209 | 211 | 204 | 205 | 468,500 |
2019/05/31 | 216 | 220 | 213 | 214 | 474,400 |
2019/05/30 | 225 | 231 | 213 | 215 | 1,132,800 |
2019/05/29 | 226 | 228 | 221 | 224 | 378,200 |
2019/05/28 | 223 | 229 | 221 | 229 | 435,100 |
2019/05/27 | 218 | 222 | 218 | 221 | 207,200 |
2019/05/24 | 216 | 222 | 214 | 220 | 523,700 |
2019/05/23 | 224 | 225 | 220 | 221 | 500,300 |
2019/05/22 | 224 | 228 | 222 | 225 | 445,000 |
2019/05/21 | 229 | 229 | 223 | 223 | 385,300 |
2019/05/20 | 232 | 234 | 226 | 227 | 288,400 |
2019/05/17 | 229 | 233 | 228 | 230 | 376,000 |
2019/05/16 | 232 | 234 | 227 | 227 | 465,300 |
2019/05/15 | 235 | 238 | 228 | 232 | 793,400 |
2019/05/14 | 235 | 241 | 228 | 238 | 757,700 |
2019/05/13 | 258 | 258 | 238 | 240 | 1,132,600 |
2019/05/10 | 242 | 248 | 238 | 247 | 542,100 |
2019/05/09 | 252 | 252 | 240 | 240 | 654,300 |
2019/05/08 | 242 | 258 | 238 | 253 | 976,900 |
2019/05/07 | 248 | 248 | 244 | 246 | 490,400 |
2019/04/26 | 244 | 250 | 239 | 247 | 406,500 |
2019/04/25 | 241 | 246 | 240 | 242 | 369,900 |
2019/04/24 | 239 | 244 | 237 | 244 | 535,400 |
2019/04/23 | 249 | 250 | 237 | 239 | 818,100 |
2019/04/22 | 252 | 260 | 251 | 253 | 598,300 |
2019/04/19 | 248 | 262 | 245 | 255 | 1,181,000 |
2019/04/18 | 236 | 276 | 233 | 245 | 3,484,700 |
2019/04/17 | 239 | 241 | 235 | 240 | 354,300 |
2019/04/16 | 241 | 244 | 238 | 238 | 206,000 |
2019/04/15 | 233 | 243 | 233 | 242 | 448,600 |
2019/04/12 | 248 | 248 | 238 | 239 | 417,500 |
2019/04/11 | 248 | 250 | 242 | 245 | 346,200 |
2019/04/10 | 239 | 246 | 239 | 246 | 270,000 |
2019/04/09 | 246 | 246 | 239 | 242 | 291,700 |
2019/04/08 | 241 | 243 | 238 | 240 | 218,900 |
2019/04/05 | 237 | 241 | 234 | 239 | 336,200 |
2019/04/04 | 238 | 242 | 233 | 237 | 405,600 |
2019/04/03 | 236 | 241 | 234 | 238 | 323,100 |
2019/04/02 | 243 | 245 | 234 | 234 | 641,500 |
2019/04/01 | 246 | 248 | 240 | 244 | 371,900 |
2019/03/29 | 244 | 244 | 239 | 242 | 246,100 |
2019/03/28 | 246 | 246 | 238 | 242 | 465,200 |
2019/03/27 | 251 | 253 | 244 | 250 | 537,800 |
2019/03/26 | 242 | 248 | 241 | 246 | 391,600 |
2019/03/25 | 244 | 245 | 236 | 237 | 735,000 |
2019/03/22 | 259 | 260 | 251 | 251 | 520,800 |
2019/03/20 | 259 | 263 | 257 | 260 | 505,600 |
2019/03/19 | 267 | 267 | 258 | 260 | 518,300 |
2019/03/18 | 265 | 265 | 258 | 265 | 560,300 |
2019/03/15 | 263 | 272 | 259 | 259 | 1,087,400 |
2019/03/14 | 264 | 268 | 258 | 266 | 786,100 |
2019/03/13 | 254 | 265 | 254 | 264 | 890,300 |
2019/03/12 | 252 | 265 | 248 | 258 | 1,171,300 |
2019/03/11 | 246 | 251 | 240 | 248 | 656,100 |
2019/03/08 | 245 | 248 | 242 | 246 | 748,200 |
2019/03/07 | 257 | 259 | 249 | 251 | 822,400 |
2019/03/06 | 275 | 277 | 259 | 261 | 1,729,000 |
2019/03/05 | 254 | 260 | 252 | 259 | 589,000 |
2019/03/04 | 259 | 264 | 257 | 258 | 797,700 |
2019/03/01 | 263 | 272 | 255 | 258 | 2,338,500 |
2019/02/28 | 264 | 265 | 247 | 247 | 1,089,000 |
2019/02/27 | 257 | 264 | 251 | 262 | 1,090,800 |
2019/02/26 | 268 | 268 | 253 | 257 | 1,509,100 |
2019/02/25 | 254 | 271 | 252 | 268 | 1,655,800 |
2019/02/22 | 262 | 264 | 250 | 251 | 1,513,700 |
2019/02/21 | 247 | 264 | 246 | 262 | 3,831,200 |
2019/02/20 | 246 | 251 | 238 | 239 | 1,975,000 |
2019/02/19 | 245 | 284 | 244 | 248 | 16,408,000 |
2019/02/18 | 220 | 230 | 219 | 228 | 684,000 |
2019/02/15 | 216 | 222 | 213 | 218 | 375,000 |
2019/02/14 | 231 | 231 | 215 | 216 | 662,500 |
2019/02/13 | 220 | 227 | 218 | 225 | 361,700 |
2019/02/12 | 217 | 221 | 216 | 221 | 323,600 |
2019/02/08 | 215 | 217 | 210 | 212 | 401,400 |
2019/02/07 | 222 | 223 | 215 | 216 | 411,900 |
2019/02/06 | 223 | 225 | 220 | 221 | 257,700 |
2019/02/05 | 225 | 228 | 220 | 221 | 580,100 |
2019/02/04 | 214 | 222 | 214 | 217 | 357,500 |
2019/02/01 | 218 | 218 | 212 | 217 | 300,400 |
2019/01/31 | 216 | 217 | 213 | 214 | 290,700 |
2019/01/30 | 220 | 221 | 208 | 209 | 689,200 |
2019/01/29 | 223 | 224 | 218 | 223 | 299,700 |
2019/01/28 | 234 | 234 | 223 | 224 | 362,200 |
2019/01/25 | 230 | 234 | 228 | 231 | 389,500 |
2019/01/24 | 223 | 232 | 222 | 231 | 291,500 |
2019/01/23 | 218 | 226 | 218 | 224 | 342,100 |
2019/01/22 | 222 | 227 | 217 | 223 | 497,600 |
2019/01/21 | 238 | 239 | 223 | 223 | 788,800 |
2019/01/18 | 231 | 237 | 229 | 236 | 524,900 |
2019/01/17 | 225 | 233 | 224 | 232 | 1,075,600 |
2019/01/16 | 218 | 227 | 217 | 223 | 570,800 |
2019/01/15 | 214 | 222 | 211 | 218 | 587,400 |
2019/01/11 | 220 | 221 | 214 | 217 | 523,800 |
2019/01/10 | 208 | 217 | 207 | 217 | 775,300 |
2019/01/09 | 218 | 222 | 209 | 212 | 801,900 |
2019/01/08 | 209 | 218 | 209 | 216 | 706,900 |
2019/01/07 | 210 | 212 | 204 | 207 | 763,400 |
2019/01/04 | 186 | 201 | 186 | 200 | 709,100 |