日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 407 418 407 411 447,200
2020/12/29 403 415 400 411 591,900
2020/12/28 406 414 400 401 636,200
2020/12/25 417 419 404 405 661,400
2020/12/24 408 432 408 418 1,290,400
2020/12/23 401 414 401 412 560,300
2020/12/22 410 417 404 404 637,200
2020/12/21 423 424 412 413 536,100
2020/12/18 417 425 414 423 510,700
2020/12/17 425 425 413 419 660,100
2020/12/16 430 434 424 425 570,800
2020/12/15 435 439 425 430 925,700
2020/12/14 429 443 423 436 1,220,900
2020/12/11 414 431 414 423 1,393,200
2020/12/10 405 415 404 412 720,300
2020/12/09 406 413 404 407 762,900
2020/12/08 410 413 405 407 593,700
2020/12/07 412 418 410 415 671,600
2020/12/04 419 419 404 412 859,600
2020/12/03 419 425 414 417 935,100
2020/12/02 417 435 412 418 3,276,000
2020/12/01 408 409 398 399 575,100
2020/11/30 396 419 396 406 1,566,700
2020/11/27 378 392 378 391 672,200
2020/11/26 379 383 376 381 452,500
2020/11/25 390 392 372 373 963,000
2020/11/24 378 380 375 377 299,800
2020/11/20 371 378 367 378 272,200
2020/11/19 377 379 369 372 377,100
2020/11/18 365 382 365 380 647,300
2020/11/17 380 380 364 366 650,400
2020/11/16 395 397 372 372 991,600
2020/11/13 369 394 369 393 1,372,500
2020/11/12 375 377 360 365 779,300
2020/11/11 363 374 363 371 470,200
2020/11/10 370 373 364 365 482,100
2020/11/09 371 373 363 368 486,300
2020/11/06 377 381 373 374 360,300
2020/11/05 371 381 371 381 526,700
2020/11/04 362 376 362 374 565,400
2020/11/02 361 368 356 363 641,100
2020/10/30 378 378 362 362 608,300
2020/10/29 363 379 363 376 638,100
2020/10/28 382 390 369 372 640,500
2020/10/27 381 390 379 384 359,700
2020/10/26 384 392 382 388 621,500
2020/10/23 371 381 366 381 854,500
2020/10/22 385 388 366 373 1,212,100
2020/10/21 390 393 385 386 603,200
2020/10/20 399 403 391 393 677,700
2020/10/19 395 404 395 402 514,200
2020/10/16 401 403 395 395 909,700
2020/10/15 413 421 401 404 1,210,600
2020/10/14 406 415 406 410 506,300
2020/10/13 407 411 405 408 331,100
2020/10/12 414 416 408 409 376,600
2020/10/09 402 416 400 414 982,700
2020/10/08 423 426 404 406 1,870,800
2020/10/07 410 413 398 400 1,035,500
2020/10/06 409 414 406 410 522,800
2020/10/05 400 413 400 411 775,100
2020/10/02 404 414 395 400 1,519,500
2020/09/30 423 425 405 407 1,542,300
2020/09/29 416 429 415 429 720,500
2020/09/28 422 425 406 414 819,100
2020/09/25 430 434 419 422 873,000
2020/09/24 441 444 429 431 757,600
2020/09/23 445 449 442 444 524,300
2020/09/18 451 453 442 450 541,700
2020/09/17 455 462 443 445 886,700
2020/09/16 444 456 438 455 1,490,300
2020/09/15 444 452 441 442 742,800
2020/09/14 443 448 439 443 606,100
2020/09/11 428 443 426 443 817,700
2020/09/10 432 439 429 430 749,400
2020/09/09 428 438 427 430 743,400
2020/09/08 429 442 426 440 892,700
2020/09/07 441 441 429 432 1,247,400
2020/09/04 441 448 436 444 1,498,900
2020/09/03 459 460 451 452 679,800
2020/09/02 466 467 456 459 914,300
2020/09/01 453 470 453 469 1,516,400
2020/08/31 447 460 442 457 1,600,000
2020/08/28 455 456 424 434 1,914,700
2020/08/27 450 458 435 449 1,736,300
2020/08/26 429 450 428 450 1,741,200
2020/08/25 436 438 430 430 570,000
2020/08/24 426 441 424 438 895,600
2020/08/21 427 432 425 429 593,600
2020/08/20 436 438 426 429 731,900
2020/08/19 435 442 428 441 855,000
2020/08/18 436 446 432 434 970,600
2020/08/17 436 436 424 432 683,800
2020/08/14 431 441 429 435 713,600
2020/08/13 425 439 424 434 930,300
2020/08/12 430 430 421 424 514,300
2020/08/11 432 433 421 430 753,700
2020/08/07 411 428 409 427 800,100
2020/08/06 427 427 409 413 1,029,200
2020/08/05 410 433 407 431 1,435,800
2020/08/04 403 412 400 410 839,400
2020/08/03 375 400 375 398 1,240,400
2020/07/31 390 390 369 375 1,313,900
2020/07/30 399 400 391 394 535,600
2020/07/29 402 404 395 398 883,000
2020/07/28 403 416 403 404 955,800
2020/07/27 405 408 398 401 676,000
2020/07/22 408 411 400 409 662,700
2020/07/21 405 414 399 407 1,458,800
2020/07/20 395 404 386 393 1,233,000
2020/07/17 418 419 398 400 1,698,900
2020/07/16 428 430 418 418 914,500
2020/07/15 431 434 425 425 793,400
2020/07/14 410 432 410 431 1,470,100
2020/07/13 423 425 406 418 2,109,300
2020/07/10 439 445 435 439 1,031,600
2020/07/09 443 446 430 434 1,265,500
2020/07/08 432 452 430 441 1,850,400
2020/07/07 425 438 417 431 1,191,900
2020/07/06 423 432 409 428 1,581,200
2020/07/03 402 432 400 427 2,905,900
2020/07/02 431 433 395 397 3,881,600
2020/07/01 448 451 433 437 1,893,100
2020/06/30 442 462 432 454 3,546,000
2020/06/29 463 471 430 433 3,771,100
2020/06/26 450 451 439 446 2,085,100
2020/06/25 459 466 446 449 3,159,000
2020/06/24 478 492 459 459 6,865,400
2020/06/23 469 470 451 454 2,931,700
2020/06/22 471 478 466 474 1,318,100
2020/06/19 469 478 460 476 1,766,900
2020/06/18 472 475 458 465 2,132,500
2020/06/17 480 485 469 476 2,579,100
2020/06/16 467 479 462 472 2,485,900
2020/06/15 497 499 444 446 5,298,400
2020/06/12 452 499 447 481 6,196,100
2020/06/11 504 547 472 484 14,533,000
2020/06/10 475 505 471 505 5,016,500
2020/06/09 460 484 450 484 4,908,000
2020/06/08 454 462 442 458 3,264,900
2020/06/05 454 455 442 450 2,916,100
2020/06/04 465 466 451 455 2,909,000
2020/06/03 501 503 455 461 11,123,700
2020/06/02 445 447 436 444 1,636,300
2020/06/01 451 456 445 448 1,387,900
2020/05/29 439 457 439 447 1,640,800
2020/05/28 454 456 433 441 2,826,600
2020/05/27 442 464 442 462 2,124,600
2020/05/26 473 473 440 449 3,814,000
2020/05/25 480 484 471 472 2,617,000
2020/05/22 482 488 470 475 3,150,700
2020/05/21 475 497 463 486 6,162,800
2020/05/20 455 465 440 460 2,506,600
2020/05/19 470 482 442 465 4,450,100
2020/05/18 427 470 427 462 5,730,800
2020/05/15 428 434 416 425 1,812,100
2020/05/14 418 442 414 422 4,022,700
2020/05/13 408 431 408 415 2,589,200
2020/05/12 406 438 402 422 6,740,900
2020/05/11 418 423 380 398 7,353,400
2020/05/08 505 513 417 417 18,930,200
2020/05/07 425 497 425 497 15,876,600
2020/05/01 388 444 384 417 15,949,700
2020/04/30 375 387 370 387 3,554,400
2020/04/28 382 389 368 373 3,062,000
2020/04/27 378 392 373 384 3,953,900
2020/04/24 370 392 360 380 6,728,300
2020/04/23 347 371 345 368 3,728,800
2020/04/22 338 356 332 344 2,165,200
2020/04/21 359 363 343 348 2,642,200
2020/04/20 376 377 354 356 3,091,200
2020/04/17 380 385 369 374 2,947,600
2020/04/16 377 388 368 382 3,617,400
2020/04/15 359 390 354 382 6,342,100
2020/04/14 348 373 343 352 5,733,600
2020/04/13 332 342 320 340 2,930,800
2020/04/10 334 337 326 335 1,758,000
2020/04/09 348 352 326 338 3,714,600
2020/04/08 330 357 317 346 5,717,600
2020/04/07 318 327 311 316 2,460,300
2020/04/06 308 314 296 310 2,277,100
2020/04/03 340 344 303 307 4,498,500
2020/04/02 345 360 336 340 3,545,400
2020/04/01 371 381 336 337 5,499,800
2020/03/31 415 434 358 367 14,233,200
2020/03/30 318 396 310 396 14,735,600
2020/03/27 321 330 307 316 3,392,400
2020/03/26 348 367 315 321 10,060,900
2020/03/25 305 310 295 301 1,943,200
2020/03/24 296 302 290 297 2,156,400
2020/03/23 303 303 286 288 2,007,200
2020/03/19 319 322 292 304 2,545,400
2020/03/18 311 334 300 304 5,977,100
2020/03/17 250 324 250 313 8,955,600
2020/03/16 254 277 243 259 2,544,300
2020/03/13 233 253 227 243 3,053,300
2020/03/12 247 265 245 253 2,838,100
2020/03/11 274 287 254 255 2,033,000
2020/03/10 250 273 238 270 3,829,600
2020/03/09 295 298 260 266 3,258,800
2020/03/06 302 317 301 306 1,759,400
2020/03/05 324 325 305 309 1,877,400
2020/03/04 302 322 302 316 1,525,700
2020/03/03 331 333 309 313 2,274,200
2020/03/02 297 325 296 315 3,452,300
2020/02/28 317 327 293 297 4,641,200
2020/02/27 344 362 323 330 6,285,100
2020/02/26 390 416 346 350 13,315,200
2020/02/25 372 436 359 398 19,465,200
2020/02/21 332 359 329 356 4,806,900
2020/02/20 333 336 321 328 2,177,900
2020/02/19 317 336 310 328 3,434,400
2020/02/18 310 325 300 309 2,689,500
2020/02/17 288 314 281 312 3,371,300
2020/02/14 306 307 283 288 3,094,400
2020/02/13 314 315 306 309 1,372,500
2020/02/12 309 323 305 312 2,108,800
2020/02/10 320 320 303 311 2,410,000
2020/02/07 341 357 315 321 7,793,600
2020/02/06 330 367 312 337 11,147,800
2020/02/05 317 341 311 319 5,963,700
2020/02/04 331 345 302 309 7,550,000
2020/02/03 329 382 327 337 11,461,100
2020/01/31 385 393 332 341 12,213,200
2020/01/30 472 475 343 353 35,594,500
2020/01/29 400 408 392 408 5,265,900
2020/01/28 285 328 281 328 11,074,400
2020/01/27 214 266 212 248 13,654,300
2020/01/24 206 207 204 206 300,300
2020/01/23 209 209 206 207 247,700
2020/01/22 209 210 208 209 131,200
2020/01/21 208 211 208 209 192,400
2020/01/20 208 209 206 208 175,800
2020/01/17 208 209 206 208 199,800
2020/01/16 212 212 207 209 235,000
2020/01/15 209 212 207 211 276,500
2020/01/14 211 212 208 210 159,400
2020/01/10 210 213 210 210 154,400
2020/01/09 205 211 205 210 275,100
2020/01/08 207 207 202 204 561,800
2020/01/07 208 209 207 208 155,400
2020/01/06 207 209 206 208 277,400

このページの先頭へ