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 |
|---|---|---|---|---|---|
| 2022/12/30 | 303 | 311 | 299 | 303 | 1,069,900 |
| 2022/12/29 | 290 | 299 | 288 | 297 | 770,300 |
| 2022/12/28 | 299 | 302 | 287 | 287 | 1,213,600 |
| 2022/12/27 | 295 | 307 | 295 | 302 | 920,700 |
| 2022/12/26 | 295 | 305 | 293 | 295 | 892,000 |
| 2022/12/23 | 301 | 302 | 289 | 293 | 1,464,400 |
| 2022/12/22 | 313 | 316 | 297 | 301 | 1,265,700 |
| 2022/12/21 | 311 | 319 | 307 | 311 | 1,137,700 |
| 2022/12/20 | 325 | 328 | 310 | 313 | 1,953,000 |
| 2022/12/19 | 329 | 335 | 319 | 324 | 1,828,100 |
| 2022/12/16 | 342 | 355 | 337 | 337 | 2,016,600 |
| 2022/12/15 | 340 | 359 | 339 | 346 | 3,042,800 |
| 2022/12/14 | 359 | 366 | 341 | 343 | 3,261,900 |
| 2022/12/13 | 352 | 362 | 338 | 359 | 4,095,300 |
| 2022/12/12 | 333 | 354 | 328 | 348 | 5,776,400 |
| 2022/12/09 | 317 | 333 | 303 | 326 | 4,447,000 |
| 2022/12/08 | 362 | 364 | 330 | 331 | 6,486,500 |
| 2022/12/07 | 332 | 380 | 331 | 370 | 10,140,700 |
| 2022/12/06 | 336 | 349 | 328 | 335 | 4,250,700 |
| 2022/12/05 | 332 | 347 | 318 | 344 | 6,556,600 |
| 2022/12/02 | 300 | 328 | 297 | 326 | 7,609,500 |
| 2022/12/01 | 294 | 301 | 287 | 295 | 1,702,900 |
| 2022/11/30 | 308 | 314 | 295 | 297 | 2,343,300 |
| 2022/11/29 | 301 | 311 | 294 | 310 | 2,633,000 |
| 2022/11/28 | 302 | 309 | 287 | 304 | 5,590,700 |
| 2022/11/25 | 258 | 294 | 255 | 293 | 5,986,700 |
| 2022/11/24 | 259 | 264 | 253 | 255 | 1,007,700 |
| 2022/11/22 | 249 | 270 | 249 | 261 | 4,495,800 |
| 2022/11/21 | 243 | 249 | 242 | 245 | 301,000 |
| 2022/11/18 | 245 | 246 | 238 | 243 | 492,000 |
| 2022/11/17 | 247 | 250 | 243 | 245 | 511,700 |
| 2022/11/16 | 251 | 253 | 244 | 249 | 902,400 |
| 2022/11/15 | 242 | 252 | 239 | 252 | 1,066,700 |
| 2022/11/14 | 235 | 242 | 234 | 242 | 574,400 |
| 2022/11/11 | 234 | 238 | 231 | 236 | 843,000 |
| 2022/11/10 | 244 | 244 | 228 | 228 | 1,862,100 |
| 2022/11/09 | 243 | 243 | 230 | 234 | 1,258,200 |
| 2022/11/08 | 222 | 231 | 222 | 228 | 646,700 |
| 2022/11/07 | 220 | 225 | 219 | 222 | 438,000 |
| 2022/11/04 | 221 | 223 | 217 | 221 | 557,600 |
| 2022/11/02 | 230 | 230 | 224 | 224 | 505,300 |
| 2022/11/01 | 233 | 236 | 230 | 233 | 317,700 |
| 2022/10/31 | 236 | 237 | 233 | 233 | 248,600 |
| 2022/10/28 | 239 | 243 | 235 | 236 | 459,200 |
| 2022/10/27 | 243 | 246 | 242 | 244 | 262,800 |
| 2022/10/26 | 242 | 246 | 241 | 244 | 360,500 |
| 2022/10/25 | 239 | 244 | 235 | 240 | 540,300 |
| 2022/10/24 | 246 | 246 | 237 | 237 | 628,800 |
| 2022/10/21 | 253 | 253 | 244 | 246 | 559,500 |
| 2022/10/20 | 253 | 255 | 248 | 252 | 521,000 |
| 2022/10/19 | 256 | 256 | 251 | 256 | 787,400 |
| 2022/10/18 | 239 | 254 | 239 | 254 | 1,574,000 |
| 2022/10/17 | 240 | 241 | 231 | 238 | 1,135,900 |
| 2022/10/14 | 249 | 251 | 242 | 242 | 1,081,400 |
| 2022/10/13 | 239 | 246 | 236 | 246 | 1,268,400 |
| 2022/10/12 | 244 | 259 | 238 | 244 | 3,123,600 |
| 2022/10/11 | 248 | 262 | 245 | 249 | 3,622,700 |
| 2022/10/07 | 227 | 259 | 226 | 250 | 7,322,400 |
| 2022/10/06 | 259 | 264 | 227 | 232 | 12,124,400 |
| 2022/10/05 | 211 | 215 | 206 | 211 | 737,400 |
| 2022/10/04 | 205 | 207 | 204 | 206 | 340,100 |
| 2022/10/03 | 200 | 204 | 195 | 203 | 476,700 |
| 2022/09/30 | 199 | 202 | 198 | 200 | 419,400 |
| 2022/09/29 | 199 | 205 | 199 | 203 | 410,200 |
| 2022/09/28 | 203 | 204 | 195 | 196 | 829,000 |
| 2022/09/27 | 201 | 206 | 200 | 201 | 465,500 |
| 2022/09/26 | 203 | 203 | 198 | 199 | 519,800 |
| 2022/09/22 | 198 | 205 | 196 | 205 | 606,100 |
| 2022/09/21 | 206 | 206 | 200 | 203 | 585,800 |
| 2022/09/20 | 210 | 210 | 204 | 206 | 674,400 |
| 2022/09/16 | 213 | 213 | 209 | 210 | 637,600 |
| 2022/09/15 | 217 | 217 | 211 | 211 | 908,100 |
| 2022/09/14 | 214 | 219 | 213 | 217 | 627,200 |
| 2022/09/13 | 223 | 229 | 220 | 221 | 818,400 |
| 2022/09/12 | 223 | 223 | 219 | 219 | 261,200 |
| 2022/09/09 | 220 | 223 | 219 | 221 | 381,700 |
| 2022/09/08 | 218 | 218 | 215 | 218 | 267,100 |
| 2022/09/07 | 218 | 218 | 213 | 217 | 509,500 |
| 2022/09/06 | 220 | 223 | 218 | 220 | 342,100 |
| 2022/09/05 | 216 | 221 | 214 | 219 | 361,700 |
| 2022/09/02 | 221 | 223 | 216 | 219 | 570,200 |
| 2022/09/01 | 225 | 228 | 220 | 221 | 850,600 |
| 2022/08/31 | 229 | 229 | 225 | 227 | 605,100 |
| 2022/08/30 | 227 | 231 | 223 | 230 | 512,000 |
| 2022/08/29 | 230 | 232 | 224 | 227 | 850,200 |
| 2022/08/26 | 238 | 241 | 235 | 238 | 563,600 |
| 2022/08/25 | 234 | 238 | 231 | 236 | 550,100 |
| 2022/08/24 | 234 | 239 | 232 | 235 | 823,600 |
| 2022/08/23 | 237 | 238 | 233 | 234 | 1,153,700 |
| 2022/08/22 | 247 | 253 | 241 | 244 | 1,514,900 |
| 2022/08/19 | 270 | 271 | 251 | 254 | 2,900,900 |
| 2022/08/18 | 242 | 267 | 240 | 266 | 4,648,000 |
| 2022/08/17 | 225 | 245 | 223 | 244 | 2,276,800 |
| 2022/08/16 | 219 | 228 | 218 | 228 | 1,052,400 |
| 2022/08/15 | 214 | 226 | 212 | 220 | 1,615,400 |
| 2022/08/12 | 214 | 224 | 211 | 214 | 2,347,900 |
| 2022/08/10 | 207 | 207 | 201 | 204 | 563,400 |
| 2022/08/09 | 203 | 207 | 203 | 204 | 237,200 |
| 2022/08/08 | 205 | 206 | 202 | 205 | 302,800 |
| 2022/08/05 | 206 | 208 | 205 | 207 | 199,900 |
| 2022/08/04 | 206 | 207 | 204 | 207 | 201,700 |
| 2022/08/03 | 205 | 207 | 204 | 204 | 167,300 |
| 2022/08/02 | 206 | 206 | 203 | 203 | 219,000 |
| 2022/08/01 | 206 | 207 | 203 | 205 | 208,900 |
| 2022/07/29 | 209 | 209 | 205 | 207 | 364,700 |
| 2022/07/28 | 210 | 210 | 206 | 208 | 419,500 |
| 2022/07/27 | 208 | 211 | 207 | 209 | 545,000 |
| 2022/07/26 | 224 | 224 | 211 | 211 | 1,218,100 |
| 2022/07/25 | 222 | 223 | 213 | 222 | 1,589,400 |
| 2022/07/22 | 220 | 223 | 217 | 222 | 794,900 |
| 2022/07/21 | 212 | 218 | 211 | 215 | 361,400 |
| 2022/07/20 | 212 | 213 | 210 | 211 | 335,700 |
| 2022/07/19 | 212 | 212 | 207 | 212 | 238,500 |
| 2022/07/15 | 212 | 215 | 212 | 212 | 233,800 |
| 2022/07/14 | 212 | 215 | 209 | 215 | 343,800 |
| 2022/07/13 | 211 | 214 | 210 | 213 | 269,400 |
| 2022/07/12 | 213 | 216 | 210 | 211 | 395,500 |
| 2022/07/11 | 213 | 214 | 211 | 211 | 252,000 |
| 2022/07/08 | 210 | 216 | 210 | 210 | 547,000 |
| 2022/07/07 | 212 | 212 | 209 | 211 | 224,800 |
| 2022/07/06 | 209 | 213 | 209 | 209 | 303,100 |
| 2022/07/05 | 204 | 210 | 204 | 208 | 251,500 |
| 2022/07/04 | 206 | 207 | 202 | 205 | 187,700 |
| 2022/07/01 | 207 | 210 | 203 | 204 | 338,200 |
| 2022/06/30 | 210 | 212 | 206 | 206 | 375,500 |
| 2022/06/29 | 213 | 213 | 207 | 211 | 381,400 |
| 2022/06/28 | 209 | 213 | 209 | 212 | 216,700 |
| 2022/06/27 | 214 | 214 | 208 | 209 | 282,000 |
| 2022/06/24 | 205 | 214 | 205 | 211 | 622,100 |
| 2022/06/23 | 202 | 205 | 201 | 202 | 292,200 |
| 2022/06/22 | 203 | 203 | 199 | 201 | 219,500 |
| 2022/06/21 | 199 | 204 | 198 | 203 | 272,400 |
| 2022/06/20 | 200 | 202 | 194 | 197 | 331,300 |
| 2022/06/17 | 195 | 200 | 195 | 198 | 427,700 |
| 2022/06/16 | 206 | 206 | 201 | 201 | 395,200 |
| 2022/06/15 | 203 | 205 | 201 | 203 | 342,000 |
| 2022/06/14 | 200 | 206 | 200 | 206 | 343,200 |
| 2022/06/13 | 211 | 211 | 202 | 203 | 680,000 |
| 2022/06/10 | 215 | 218 | 211 | 215 | 522,900 |
| 2022/06/09 | 213 | 218 | 212 | 218 | 711,600 |
| 2022/06/08 | 209 | 214 | 208 | 210 | 478,000 |
| 2022/06/07 | 206 | 207 | 204 | 207 | 213,800 |
| 2022/06/06 | 206 | 211 | 205 | 205 | 303,000 |
| 2022/06/03 | 202 | 207 | 202 | 207 | 513,200 |
| 2022/06/02 | 197 | 201 | 195 | 201 | 398,200 |
| 2022/06/01 | 195 | 199 | 194 | 199 | 259,200 |
| 2022/05/31 | 195 | 197 | 192 | 195 | 381,900 |
| 2022/05/30 | 190 | 196 | 190 | 195 | 693,400 |
| 2022/05/27 | 194 | 194 | 189 | 190 | 479,500 |
| 2022/05/26 | 190 | 195 | 190 | 192 | 327,100 |
| 2022/05/25 | 196 | 197 | 191 | 191 | 596,600 |
| 2022/05/24 | 199 | 201 | 198 | 199 | 662,300 |
| 2022/05/23 | 197 | 204 | 197 | 203 | 891,500 |
| 2022/05/20 | 194 | 196 | 190 | 196 | 379,100 |
| 2022/05/19 | 188 | 194 | 188 | 193 | 455,000 |
| 2022/05/18 | 191 | 196 | 191 | 193 | 450,000 |
| 2022/05/17 | 193 | 194 | 187 | 189 | 818,500 |
| 2022/05/16 | 203 | 204 | 192 | 194 | 1,205,700 |
| 2022/05/13 | 198 | 204 | 198 | 202 | 732,000 |
| 2022/05/12 | 203 | 203 | 195 | 196 | 1,152,000 |
| 2022/05/11 | 201 | 206 | 200 | 204 | 889,600 |
| 2022/05/10 | 207 | 211 | 204 | 210 | 540,300 |
| 2022/05/09 | 211 | 213 | 207 | 209 | 415,700 |
| 2022/05/06 | 210 | 212 | 207 | 212 | 302,900 |
| 2022/05/02 | 211 | 214 | 209 | 210 | 340,600 |
| 2022/04/28 | 212 | 212 | 210 | 211 | 328,300 |
| 2022/04/27 | 214 | 215 | 210 | 212 | 840,800 |
| 2022/04/26 | 215 | 217 | 213 | 216 | 405,000 |
| 2022/04/25 | 215 | 219 | 214 | 217 | 359,900 |
| 2022/04/22 | 217 | 219 | 214 | 219 | 361,300 |
| 2022/04/21 | 218 | 221 | 217 | 219 | 368,200 |
| 2022/04/20 | 221 | 222 | 218 | 219 | 455,700 |
| 2022/04/19 | 224 | 225 | 222 | 222 | 332,900 |
| 2022/04/18 | 228 | 228 | 223 | 225 | 631,500 |
| 2022/04/15 | 226 | 230 | 224 | 226 | 511,300 |
| 2022/04/14 | 227 | 231 | 223 | 231 | 609,400 |
| 2022/04/13 | 221 | 226 | 221 | 226 | 417,400 |
| 2022/04/12 | 220 | 224 | 219 | 224 | 378,200 |
| 2022/04/11 | 225 | 225 | 220 | 222 | 647,500 |
| 2022/04/08 | 226 | 226 | 221 | 225 | 403,600 |
| 2022/04/07 | 233 | 234 | 223 | 224 | 985,300 |
| 2022/04/06 | 238 | 239 | 233 | 235 | 1,072,300 |
| 2022/04/05 | 230 | 242 | 230 | 242 | 1,952,500 |
| 2022/04/04 | 225 | 227 | 223 | 227 | 370,400 |
| 2022/04/01 | 225 | 227 | 221 | 227 | 435,000 |
| 2022/03/31 | 230 | 230 | 225 | 227 | 453,500 |
| 2022/03/30 | 228 | 231 | 225 | 230 | 514,200 |
| 2022/03/29 | 224 | 226 | 220 | 226 | 319,000 |
| 2022/03/28 | 226 | 226 | 222 | 223 | 372,800 |
| 2022/03/25 | 228 | 230 | 225 | 227 | 682,300 |
| 2022/03/24 | 220 | 226 | 220 | 225 | 470,100 |
| 2022/03/23 | 219 | 225 | 218 | 222 | 889,400 |
| 2022/03/22 | 222 | 222 | 217 | 217 | 485,000 |
| 2022/03/18 | 217 | 223 | 217 | 221 | 544,600 |
| 2022/03/17 | 218 | 221 | 215 | 220 | 585,200 |
| 2022/03/16 | 217 | 222 | 214 | 214 | 426,300 |
| 2022/03/15 | 210 | 218 | 209 | 216 | 511,000 |
| 2022/03/14 | 209 | 216 | 209 | 213 | 739,700 |
| 2022/03/11 | 210 | 212 | 206 | 208 | 798,700 |
| 2022/03/10 | 212 | 215 | 210 | 211 | 483,700 |
| 2022/03/09 | 212 | 214 | 205 | 209 | 808,800 |
| 2022/03/08 | 209 | 217 | 208 | 214 | 1,112,900 |
| 2022/03/07 | 208 | 211 | 207 | 208 | 814,300 |
| 2022/03/04 | 218 | 219 | 208 | 212 | 1,156,900 |
| 2022/03/03 | 224 | 224 | 216 | 220 | 543,200 |
| 2022/03/02 | 215 | 222 | 214 | 221 | 1,025,100 |
| 2022/03/01 | 209 | 220 | 209 | 218 | 1,383,400 |
| 2022/02/28 | 202 | 209 | 201 | 208 | 933,200 |
| 2022/02/25 | 200 | 204 | 199 | 204 | 1,027,400 |
| 2022/02/24 | 206 | 206 | 195 | 198 | 1,742,000 |
| 2022/02/22 | 209 | 212 | 205 | 207 | 832,700 |
| 2022/02/21 | 210 | 213 | 208 | 213 | 543,300 |
| 2022/02/18 | 208 | 214 | 208 | 212 | 725,400 |
| 2022/02/17 | 212 | 215 | 209 | 210 | 596,600 |
| 2022/02/16 | 216 | 217 | 210 | 212 | 668,800 |
| 2022/02/15 | 215 | 222 | 211 | 212 | 783,100 |
| 2022/02/14 | 210 | 219 | 207 | 217 | 799,100 |
| 2022/02/10 | 217 | 221 | 216 | 218 | 814,400 |
| 2022/02/09 | 215 | 217 | 209 | 217 | 637,500 |
| 2022/02/08 | 214 | 218 | 212 | 212 | 430,100 |
| 2022/02/07 | 215 | 218 | 213 | 213 | 340,000 |
| 2022/02/04 | 214 | 217 | 210 | 215 | 798,000 |
| 2022/02/03 | 219 | 219 | 214 | 215 | 425,000 |
| 2022/02/02 | 216 | 221 | 216 | 219 | 545,300 |
| 2022/02/01 | 220 | 224 | 215 | 216 | 974,200 |
| 2022/01/31 | 213 | 219 | 212 | 219 | 897,000 |
| 2022/01/28 | 215 | 215 | 207 | 211 | 1,027,600 |
| 2022/01/27 | 209 | 213 | 203 | 204 | 1,319,100 |
| 2022/01/26 | 204 | 211 | 204 | 209 | 741,400 |
| 2022/01/25 | 213 | 215 | 204 | 206 | 1,038,500 |
| 2022/01/24 | 207 | 216 | 204 | 213 | 941,500 |
| 2022/01/21 | 212 | 214 | 207 | 210 | 1,665,000 |
| 2022/01/20 | 214 | 220 | 213 | 216 | 884,700 |
| 2022/01/19 | 215 | 220 | 213 | 215 | 819,000 |
| 2022/01/18 | 219 | 224 | 218 | 218 | 1,026,600 |
| 2022/01/17 | 224 | 224 | 218 | 219 | 801,500 |
| 2022/01/14 | 215 | 224 | 211 | 223 | 1,479,800 |
| 2022/01/13 | 222 | 222 | 215 | 217 | 926,700 |
| 2022/01/12 | 222 | 225 | 222 | 223 | 633,400 |
| 2022/01/11 | 220 | 225 | 219 | 222 | 801,700 |
| 2022/01/07 | 222 | 224 | 218 | 222 | 987,700 |
| 2022/01/06 | 223 | 225 | 220 | 222 | 882,700 |
| 2022/01/05 | 227 | 230 | 223 | 227 | 789,200 |
| 2022/01/04 | 238 | 238 | 227 | 228 | 988,000 |