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
2021/12/30 235 241 231 236 1,283,400
2021/12/29 218 236 216 236 2,226,200
2021/12/28 223 226 216 216 1,320,200
2021/12/27 222 226 217 223 1,243,200
2021/12/24 225 226 222 224 1,114,500
2021/12/23 230 231 223 225 1,084,300
2021/12/22 225 231 224 229 1,105,100
2021/12/21 221 227 221 225 946,800
2021/12/20 222 225 218 222 951,800
2021/12/17 215 225 215 222 861,600
2021/12/16 215 221 214 218 1,009,300
2021/12/15 209 216 207 214 756,100
2021/12/14 212 216 207 211 1,053,400
2021/12/13 222 223 212 213 1,547,100
2021/12/10 225 226 220 222 1,257,100
2021/12/09 226 234 224 227 1,718,300
2021/12/08 224 228 222 225 1,645,700
2021/12/07 223 229 222 224 1,232,000
2021/12/06 228 231 221 221 2,061,400
2021/12/03 239 239 225 228 2,861,800
2021/12/02 228 242 221 238 4,907,000
2021/12/01 253 255 225 225 5,078,700
2021/11/30 261 264 233 233 9,762,900
2021/11/29 220 229 220 223 931,400
2021/11/26 224 225 219 224 764,600
2021/11/25 227 228 222 224 540,700
2021/11/24 232 232 226 228 485,100
2021/11/22 223 232 222 232 690,500
2021/11/19 224 226 222 222 517,100
2021/11/18 228 229 223 224 544,700
2021/11/17 236 237 229 231 711,900
2021/11/16 248 248 236 239 746,300
2021/11/15 235 245 232 243 970,200
2021/11/12 225 233 225 232 640,900
2021/11/11 227 228 223 224 685,600
2021/11/10 223 234 222 229 893,300
2021/11/09 228 229 222 222 830,400
2021/11/08 229 231 225 226 428,200
2021/11/05 232 234 226 229 703,800
2021/11/04 236 239 232 232 561,700
2021/11/02 241 243 236 236 704,600
2021/11/01 240 245 240 243 575,300
2021/10/29 245 246 239 240 615,600
2021/10/28 247 248 244 245 467,300
2021/10/27 255 255 248 248 402,400
2021/10/26 248 254 247 253 567,300
2021/10/25 249 250 245 249 550,500
2021/10/22 254 255 250 251 501,700
2021/10/21 260 261 254 254 581,000
2021/10/20 259 263 258 262 388,500
2021/10/19 257 260 256 259 337,600
2021/10/18 261 261 256 258 513,900
2021/10/15 257 264 256 263 590,700
2021/10/14 256 260 252 259 791,300
2021/10/13 257 261 256 258 509,900
2021/10/12 261 262 254 255 676,400
2021/10/11 260 263 257 263 458,100
2021/10/08 258 264 258 260 439,400
2021/10/07 260 262 256 259 527,600
2021/10/06 265 267 261 261 522,900
2021/10/05 267 267 257 263 985,000
2021/10/04 281 283 270 271 868,500
2021/10/01 285 286 281 283 380,900
2021/09/30 285 291 283 286 339,100
2021/09/29 280 286 278 285 445,900
2021/09/28 285 287 283 283 314,700
2021/09/27 286 287 284 287 360,700
2021/09/24 279 288 279 287 655,900
2021/09/22 287 289 277 277 1,018,300
2021/09/21 288 289 285 289 629,400
2021/09/17 289 296 289 295 432,400
2021/09/16 294 295 287 289 669,200
2021/09/15 298 298 291 294 756,400
2021/09/14 305 305 299 299 451,900
2021/09/13 301 304 299 304 295,900
2021/09/10 303 303 300 301 229,400
2021/09/09 304 308 301 303 380,000
2021/09/08 308 308 302 303 371,400
2021/09/07 307 313 306 307 375,200
2021/09/06 308 310 305 308 388,200
2021/09/03 307 312 306 310 287,900
2021/09/02 311 313 307 309 359,000
2021/09/01 306 314 304 314 485,500
2021/08/31 307 310 306 307 230,700
2021/08/30 313 313 308 310 275,700
2021/08/27 308 314 306 312 310,300
2021/08/26 302 311 302 310 350,500
2021/08/25 304 314 303 303 859,000
2021/08/24 299 304 299 299 327,400
2021/08/23 295 300 293 296 510,900
2021/08/20 312 317 292 295 1,609,700
2021/08/19 305 322 302 319 2,035,900
2021/08/18 293 303 292 300 540,900
2021/08/17 299 307 291 294 1,346,800
2021/08/16 300 301 288 300 771,600
2021/08/13 302 306 297 305 728,400
2021/08/12 303 303 295 298 688,400
2021/08/11 296 303 296 301 393,800
2021/08/10 286 296 283 295 708,400
2021/08/06 286 298 286 286 637,100
2021/08/05 295 299 287 287 737,300
2021/08/04 302 303 294 297 683,000
2021/08/03 302 305 300 302 278,500
2021/08/02 298 305 295 302 438,200
2021/07/30 304 304 297 300 629,400
2021/07/29 304 307 301 304 347,400
2021/07/28 308 309 300 301 486,400
2021/07/27 314 315 306 308 617,500
2021/07/26 318 318 314 314 218,100
2021/07/21 318 322 314 315 628,800
2021/07/20 318 321 316 316 410,100
2021/07/19 325 326 316 321 518,500
2021/07/16 325 330 324 327 235,700
2021/07/15 332 332 325 328 356,000
2021/07/14 329 334 328 333 326,900
2021/07/13 334 335 330 331 481,700
2021/07/12 328 334 326 331 494,800
2021/07/09 319 329 315 327 704,500
2021/07/08 332 335 323 323 816,100
2021/07/07 332 336 330 333 433,000
2021/07/06 338 338 333 335 312,900
2021/07/05 342 343 335 338 589,900
2021/07/02 348 348 341 342 608,300
2021/07/01 343 352 342 350 760,600
2021/06/30 360 361 341 343 1,525,300
2021/06/29 345 355 341 347 940,400
2021/06/28 343 351 341 345 666,100
2021/06/25 340 343 336 342 507,000
2021/06/24 339 342 336 339 477,800
2021/06/23 340 342 337 338 416,000
2021/06/22 335 339 332 339 616,300
2021/06/21 332 333 324 328 973,500
2021/06/18 343 344 335 337 981,000
2021/06/17 346 347 343 345 521,000
2021/06/16 347 350 345 350 375,100
2021/06/15 345 352 345 347 520,700
2021/06/14 351 351 342 344 823,900
2021/06/11 354 359 350 354 687,300
2021/06/10 361 361 350 354 936,300
2021/06/09 359 365 354 361 1,087,300
2021/06/08 347 360 347 355 1,299,000
2021/06/07 341 348 336 344 1,401,000
2021/06/04 355 355 335 339 2,990,600
2021/06/03 366 370 356 357 1,308,400
2021/06/02 356 376 355 367 3,908,200
2021/06/01 408 411 405 406 420,400
2021/05/31 410 414 408 412 321,400
2021/05/28 411 413 410 410 330,300
2021/05/27 416 416 412 413 211,600
2021/05/26 411 418 411 418 392,500
2021/05/25 415 418 410 412 248,800
2021/05/24 415 415 408 412 401,700
2021/05/21 418 420 415 417 489,100
2021/05/20 415 415 408 414 353,600
2021/05/19 413 420 409 415 602,600
2021/05/18 406 414 405 412 389,300
2021/05/17 408 414 400 406 602,700
2021/05/14 400 411 397 410 635,300
2021/05/13 391 404 381 395 1,648,600
2021/05/12 417 420 403 407 960,500
2021/05/11 422 425 413 419 666,800
2021/05/10 428 432 421 422 512,100
2021/05/07 436 436 426 427 533,900
2021/05/06 433 440 430 435 510,500
2021/04/30 431 441 429 438 508,800
2021/04/28 448 449 433 435 869,900
2021/04/27 447 455 444 449 690,800
2021/04/26 446 455 438 455 1,233,600
2021/04/23 427 456 427 450 2,430,100
2021/04/22 423 431 423 429 449,800
2021/04/21 425 430 416 424 651,400
2021/04/20 419 434 417 426 1,022,700
2021/04/19 422 422 414 416 462,700
2021/04/16 423 427 418 425 491,100
2021/04/15 413 422 408 422 540,300
2021/04/14 416 418 410 410 639,500
2021/04/13 428 430 415 417 938,700
2021/04/12 446 455 425 425 2,311,400
2021/04/09 420 458 417 441 6,854,700
2021/04/08 431 431 408 410 2,129,900
2021/04/07 411 415 405 415 920,100
2021/04/06 409 410 400 402 617,100
2021/04/05 413 413 408 411 295,800
2021/04/02 416 418 412 412 247,700
2021/04/01 412 418 410 417 324,100
2021/03/31 409 419 408 413 341,500
2021/03/30 403 416 402 412 469,500
2021/03/29 419 420 403 403 733,200
2021/03/26 410 425 409 420 976,300
2021/03/25 407 413 403 413 573,200
2021/03/24 406 417 401 409 752,200
2021/03/23 420 420 409 413 527,000
2021/03/22 419 428 414 417 793,800
2021/03/19 412 419 408 415 577,500
2021/03/18 416 419 413 417 524,300
2021/03/17 404 413 404 411 875,400
2021/03/16 403 403 395 401 385,700
2021/03/15 393 401 389 398 577,100
2021/03/12 390 395 387 393 452,100
2021/03/11 380 385 374 383 297,200
2021/03/10 376 382 375 378 286,000
2021/03/09 365 374 361 374 396,700
2021/03/08 366 373 363 367 560,900
2021/03/05 362 365 353 362 865,500
2021/03/04 374 375 356 367 1,121,800
2021/03/03 381 384 376 377 535,300
2021/03/02 389 391 380 380 574,800
2021/03/01 387 391 382 386 592,200
2021/02/26 386 394 384 384 903,700
2021/02/25 398 400 391 393 518,300
2021/02/24 405 405 392 394 1,169,400
2021/02/22 403 410 401 405 413,900
2021/02/19 406 410 400 403 705,400
2021/02/18 419 424 408 408 754,000
2021/02/17 402 417 402 416 777,000
2021/02/16 413 414 400 402 1,005,700
2021/02/15 413 417 397 411 1,416,300
2021/02/12 430 430 420 423 924,600
2021/02/10 417 437 413 421 2,023,800
2021/02/09 424 424 416 418 399,700
2021/02/08 418 424 415 424 439,900
2021/02/05 415 425 415 419 418,600
2021/02/04 421 421 411 416 497,400
2021/02/03 419 424 416 420 363,100
2021/02/02 409 419 408 419 383,200
2021/02/01 405 412 402 410 528,800
2021/01/29 427 427 407 407 814,100
2021/01/28 418 429 417 421 623,300
2021/01/27 431 434 423 429 439,700
2021/01/26 445 449 427 429 1,061,100
2021/01/25 429 450 426 449 1,318,200
2021/01/22 424 430 417 429 801,100
2021/01/21 421 426 417 425 497,900
2021/01/20 413 422 410 422 588,000
2021/01/19 415 417 409 413 350,200
2021/01/18 415 418 408 415 431,400
2021/01/15 408 419 408 416 651,400
2021/01/14 414 415 407 408 632,200
2021/01/13 417 426 414 414 522,500
2021/01/12 413 417 408 415 495,700
2021/01/08 413 418 408 417 478,400
2021/01/07 408 413 405 413 387,200
2021/01/06 397 409 397 409 581,800
2021/01/05 401 409 394 395 969,000
2021/01/04 416 416 401 403 716,400

このページの先頭へ