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 |
---|---|---|---|---|---|
2023/12/29 | 174 | 178 | 170 | 175 | 559,000 |
2023/12/28 | 165 | 176 | 164 | 176 | 977,000 |
2023/12/27 | 160 | 168 | 160 | 166 | 1,312,600 |
2023/12/26 | 161 | 164 | 158 | 160 | 843,000 |
2023/12/25 | 164 | 166 | 161 | 161 | 909,700 |
2023/12/22 | 167 | 169 | 163 | 164 | 1,029,000 |
2023/12/21 | 168 | 169 | 166 | 166 | 396,700 |
2023/12/20 | 171 | 177 | 168 | 170 | 827,500 |
2023/12/19 | 163 | 169 | 163 | 169 | 884,000 |
2023/12/18 | 165 | 166 | 162 | 164 | 536,700 |
2023/12/15 | 164 | 167 | 163 | 167 | 414,700 |
2023/12/14 | 168 | 174 | 163 | 166 | 881,400 |
2023/12/13 | 162 | 167 | 162 | 166 | 1,081,300 |
2023/12/12 | 172 | 174 | 163 | 165 | 1,819,300 |
2023/12/11 | 169 | 175 | 168 | 172 | 920,100 |
2023/12/08 | 176 | 177 | 169 | 171 | 2,034,500 |
2023/12/07 | 185 | 187 | 180 | 181 | 1,217,700 |
2023/12/06 | 175 | 191 | 173 | 189 | 3,311,700 |
2023/12/05 | 207 | 208 | 203 | 205 | 577,400 |
2023/12/04 | 208 | 211 | 205 | 209 | 1,110,600 |
2023/12/01 | 205 | 206 | 201 | 202 | 818,800 |
2023/11/30 | 208 | 209 | 203 | 205 | 682,900 |
2023/11/29 | 209 | 213 | 208 | 208 | 584,400 |
2023/11/28 | 212 | 213 | 209 | 210 | 550,600 |
2023/11/27 | 218 | 218 | 211 | 211 | 470,700 |
2023/11/24 | 213 | 220 | 213 | 217 | 478,000 |
2023/11/22 | 212 | 215 | 211 | 213 | 266,000 |
2023/11/21 | 212 | 216 | 210 | 215 | 421,500 |
2023/11/20 | 211 | 216 | 211 | 213 | 477,100 |
2023/11/17 | 211 | 213 | 208 | 211 | 680,900 |
2023/11/16 | 218 | 218 | 211 | 213 | 566,600 |
2023/11/15 | 216 | 230 | 216 | 218 | 1,099,300 |
2023/11/14 | 213 | 222 | 212 | 213 | 633,600 |
2023/11/13 | 221 | 222 | 209 | 209 | 1,745,300 |
2023/11/10 | 236 | 237 | 230 | 233 | 413,600 |
2023/11/09 | 236 | 238 | 233 | 236 | 308,400 |
2023/11/08 | 242 | 245 | 237 | 239 | 403,800 |
2023/11/07 | 242 | 245 | 240 | 241 | 518,600 |
2023/11/06 | 243 | 247 | 239 | 242 | 617,500 |
2023/11/02 | 232 | 242 | 232 | 242 | 564,400 |
2023/11/01 | 235 | 236 | 227 | 231 | 422,300 |
2023/10/31 | 229 | 232 | 227 | 231 | 422,100 |
2023/10/30 | 222 | 228 | 222 | 226 | 233,400 |
2023/10/27 | 225 | 226 | 221 | 224 | 344,200 |
2023/10/26 | 227 | 233 | 227 | 227 | 445,400 |
2023/10/25 | 223 | 236 | 223 | 233 | 913,200 |
2023/10/24 | 216 | 222 | 208 | 220 | 1,144,300 |
2023/10/23 | 220 | 223 | 216 | 217 | 779,200 |
2023/10/20 | 226 | 227 | 218 | 224 | 724,400 |
2023/10/19 | 226 | 229 | 224 | 229 | 474,000 |
2023/10/18 | 225 | 232 | 225 | 230 | 346,500 |
2023/10/17 | 223 | 229 | 223 | 225 | 510,300 |
2023/10/16 | 227 | 227 | 221 | 221 | 611,200 |
2023/10/13 | 232 | 233 | 229 | 229 | 338,800 |
2023/10/12 | 237 | 237 | 231 | 234 | 444,800 |
2023/10/11 | 237 | 239 | 233 | 236 | 350,700 |
2023/10/10 | 243 | 245 | 237 | 238 | 538,400 |
2023/10/06 | 233 | 240 | 231 | 239 | 577,000 |
2023/10/05 | 228 | 235 | 226 | 232 | 821,200 |
2023/10/04 | 223 | 226 | 218 | 218 | 1,113,500 |
2023/10/03 | 232 | 234 | 226 | 228 | 910,500 |
2023/10/02 | 242 | 242 | 233 | 233 | 400,800 |
2023/09/29 | 244 | 244 | 238 | 240 | 312,600 |
2023/09/28 | 245 | 248 | 241 | 244 | 313,700 |
2023/09/27 | 236 | 245 | 236 | 245 | 349,500 |
2023/09/26 | 245 | 245 | 239 | 239 | 172,300 |
2023/09/25 | 243 | 245 | 241 | 242 | 271,200 |
2023/09/22 | 231 | 242 | 230 | 241 | 595,700 |
2023/09/21 | 241 | 242 | 234 | 235 | 741,100 |
2023/09/20 | 242 | 247 | 241 | 243 | 277,700 |
2023/09/19 | 246 | 247 | 240 | 242 | 574,800 |
2023/09/15 | 247 | 248 | 244 | 246 | 383,200 |
2023/09/14 | 251 | 253 | 246 | 247 | 501,900 |
2023/09/13 | 258 | 258 | 250 | 250 | 542,500 |
2023/09/12 | 257 | 263 | 254 | 255 | 451,000 |
2023/09/11 | 253 | 260 | 252 | 257 | 633,000 |
2023/09/08 | 251 | 254 | 248 | 253 | 488,500 |
2023/09/07 | 257 | 257 | 252 | 252 | 455,600 |
2023/09/06 | 259 | 261 | 255 | 258 | 363,500 |
2023/09/05 | 256 | 260 | 255 | 258 | 413,800 |
2023/09/04 | 254 | 257 | 252 | 253 | 312,800 |
2023/09/01 | 256 | 257 | 252 | 256 | 241,200 |
2023/08/31 | 252 | 257 | 252 | 257 | 180,900 |
2023/08/30 | 257 | 257 | 253 | 254 | 361,300 |
2023/08/29 | 255 | 260 | 254 | 257 | 332,000 |
2023/08/28 | 254 | 257 | 253 | 255 | 253,000 |
2023/08/25 | 250 | 256 | 249 | 253 | 287,200 |
2023/08/24 | 260 | 262 | 254 | 256 | 332,900 |
2023/08/23 | 254 | 260 | 253 | 259 | 260,900 |
2023/08/22 | 255 | 257 | 251 | 254 | 339,000 |
2023/08/21 | 243 | 256 | 243 | 254 | 470,700 |
2023/08/18 | 241 | 249 | 241 | 246 | 768,900 |
2023/08/17 | 256 | 257 | 243 | 246 | 1,577,100 |
2023/08/16 | 260 | 264 | 258 | 259 | 468,900 |
2023/08/15 | 262 | 269 | 260 | 264 | 528,700 |
2023/08/14 | 270 | 270 | 258 | 260 | 1,261,900 |
2023/08/10 | 279 | 280 | 271 | 271 | 666,300 |
2023/08/09 | 273 | 281 | 271 | 281 | 602,200 |
2023/08/08 | 281 | 281 | 275 | 275 | 294,700 |
2023/08/07 | 272 | 280 | 270 | 279 | 362,100 |
2023/08/04 | 272 | 277 | 272 | 274 | 302,200 |
2023/08/03 | 272 | 276 | 271 | 274 | 493,300 |
2023/08/02 | 280 | 280 | 274 | 276 | 526,300 |
2023/08/01 | 282 | 286 | 281 | 282 | 345,100 |
2023/07/31 | 281 | 286 | 280 | 283 | 508,900 |
2023/07/28 | 278 | 281 | 273 | 278 | 796,400 |
2023/07/27 | 284 | 288 | 279 | 280 | 621,700 |
2023/07/26 | 284 | 287 | 283 | 285 | 434,700 |
2023/07/25 | 285 | 287 | 282 | 284 | 578,800 |
2023/07/24 | 286 | 289 | 284 | 287 | 414,300 |
2023/07/21 | 285 | 289 | 284 | 286 | 306,900 |
2023/07/20 | 290 | 291 | 286 | 287 | 485,700 |
2023/07/19 | 290 | 291 | 287 | 291 | 368,300 |
2023/07/18 | 287 | 290 | 286 | 289 | 273,600 |
2023/07/14 | 287 | 292 | 284 | 284 | 472,200 |
2023/07/13 | 283 | 289 | 282 | 288 | 430,700 |
2023/07/12 | 288 | 292 | 284 | 285 | 476,200 |
2023/07/11 | 287 | 293 | 286 | 289 | 653,600 |
2023/07/10 | 286 | 287 | 282 | 285 | 625,700 |
2023/07/07 | 285 | 291 | 283 | 289 | 557,400 |
2023/07/06 | 291 | 293 | 284 | 289 | 1,139,500 |
2023/07/05 | 295 | 298 | 292 | 296 | 754,200 |
2023/07/04 | 300 | 300 | 295 | 297 | 885,000 |
2023/07/03 | 303 | 305 | 298 | 303 | 1,167,300 |
2023/06/30 | 302 | 309 | 300 | 309 | 777,500 |
2023/06/29 | 300 | 309 | 297 | 309 | 1,743,300 |
2023/06/28 | 294 | 297 | 284 | 293 | 1,738,300 |
2023/06/27 | 315 | 316 | 293 | 299 | 3,423,000 |
2023/06/26 | 307 | 322 | 301 | 321 | 3,216,400 |
2023/06/23 | 307 | 307 | 297 | 304 | 962,400 |
2023/06/22 | 309 | 313 | 303 | 304 | 1,318,400 |
2023/06/21 | 315 | 319 | 308 | 312 | 1,493,800 |
2023/06/20 | 310 | 319 | 307 | 315 | 1,517,900 |
2023/06/19 | 302 | 314 | 300 | 312 | 1,518,200 |
2023/06/16 | 293 | 304 | 292 | 303 | 1,173,400 |
2023/06/15 | 300 | 301 | 291 | 296 | 1,111,300 |
2023/06/14 | 299 | 301 | 295 | 295 | 683,400 |
2023/06/13 | 302 | 303 | 298 | 299 | 1,011,000 |
2023/06/12 | 297 | 303 | 294 | 300 | 794,900 |
2023/06/09 | 305 | 307 | 297 | 302 | 1,092,800 |
2023/06/08 | 300 | 320 | 300 | 307 | 1,980,200 |
2023/06/07 | 303 | 306 | 294 | 298 | 1,247,500 |
2023/06/06 | 301 | 310 | 296 | 306 | 1,475,700 |
2023/06/05 | 300 | 315 | 297 | 304 | 2,597,700 |
2023/06/02 | 320 | 321 | 286 | 297 | 5,631,400 |
2023/06/01 | 275 | 281 | 271 | 280 | 671,000 |
2023/05/31 | 274 | 278 | 270 | 273 | 597,800 |
2023/05/30 | 267 | 275 | 266 | 269 | 668,900 |
2023/05/29 | 270 | 281 | 263 | 272 | 919,100 |
2023/05/26 | 271 | 274 | 261 | 263 | 1,959,000 |
2023/05/25 | 308 | 308 | 273 | 277 | 4,564,900 |
2023/05/24 | 324 | 328 | 310 | 324 | 2,715,400 |
2023/05/23 | 298 | 329 | 297 | 319 | 4,885,200 |
2023/05/22 | 295 | 296 | 282 | 289 | 1,347,500 |
2023/05/19 | 289 | 303 | 287 | 294 | 2,185,600 |
2023/05/18 | 299 | 303 | 279 | 283 | 2,318,900 |
2023/05/17 | 302 | 313 | 290 | 295 | 3,855,100 |
2023/05/16 | 280 | 308 | 272 | 305 | 4,896,200 |
2023/05/15 | 248 | 278 | 247 | 275 | 5,674,800 |
2023/05/12 | 237 | 237 | 228 | 229 | 748,300 |
2023/05/11 | 241 | 241 | 237 | 237 | 609,300 |
2023/05/10 | 243 | 243 | 240 | 242 | 299,300 |
2023/05/09 | 241 | 250 | 241 | 243 | 956,200 |
2023/05/08 | 238 | 244 | 238 | 243 | 386,300 |
2023/05/02 | 234 | 239 | 233 | 237 | 301,800 |
2023/05/01 | 238 | 239 | 235 | 236 | 240,800 |
2023/04/28 | 233 | 237 | 232 | 237 | 283,600 |
2023/04/27 | 231 | 234 | 228 | 232 | 210,200 |
2023/04/26 | 232 | 233 | 229 | 230 | 524,400 |
2023/04/25 | 236 | 240 | 235 | 235 | 434,500 |
2023/04/24 | 241 | 242 | 237 | 240 | 340,000 |
2023/04/21 | 243 | 245 | 241 | 242 | 503,700 |
2023/04/20 | 248 | 250 | 244 | 246 | 544,500 |
2023/04/19 | 252 | 254 | 247 | 250 | 713,400 |
2023/04/18 | 244 | 253 | 244 | 250 | 669,500 |
2023/04/17 | 247 | 249 | 241 | 244 | 428,400 |
2023/04/14 | 242 | 252 | 241 | 249 | 571,800 |
2023/04/13 | 247 | 252 | 242 | 242 | 698,100 |
2023/04/12 | 257 | 258 | 245 | 247 | 1,239,200 |
2023/04/11 | 235 | 256 | 235 | 255 | 1,704,200 |
2023/04/10 | 233 | 242 | 232 | 235 | 1,477,200 |
2023/04/07 | 229 | 231 | 224 | 225 | 477,000 |
2023/04/06 | 229 | 230 | 224 | 227 | 432,800 |
2023/04/05 | 231 | 233 | 226 | 227 | 603,900 |
2023/04/04 | 237 | 237 | 232 | 232 | 608,900 |
2023/04/03 | 241 | 247 | 238 | 241 | 1,022,500 |
2023/03/31 | 242 | 244 | 238 | 241 | 292,600 |
2023/03/30 | 236 | 239 | 235 | 238 | 468,900 |
2023/03/29 | 236 | 241 | 236 | 237 | 271,600 |
2023/03/28 | 238 | 241 | 235 | 237 | 277,700 |
2023/03/27 | 241 | 242 | 234 | 238 | 407,300 |
2023/03/24 | 236 | 244 | 232 | 240 | 594,300 |
2023/03/23 | 233 | 236 | 229 | 235 | 847,900 |
2023/03/22 | 236 | 241 | 235 | 235 | 480,200 |
2023/03/20 | 248 | 250 | 236 | 236 | 967,000 |
2023/03/17 | 245 | 252 | 245 | 250 | 465,400 |
2023/03/16 | 243 | 247 | 241 | 243 | 703,300 |
2023/03/15 | 245 | 253 | 245 | 249 | 573,600 |
2023/03/14 | 247 | 250 | 241 | 241 | 1,023,000 |
2023/03/13 | 253 | 255 | 249 | 252 | 946,500 |
2023/03/10 | 263 | 265 | 256 | 256 | 752,900 |
2023/03/09 | 259 | 262 | 257 | 261 | 538,400 |
2023/03/08 | 261 | 262 | 258 | 261 | 397,800 |
2023/03/07 | 259 | 262 | 258 | 262 | 345,900 |
2023/03/06 | 258 | 262 | 258 | 259 | 396,800 |
2023/03/03 | 262 | 264 | 258 | 261 | 464,000 |
2023/03/02 | 258 | 260 | 254 | 259 | 522,100 |
2023/03/01 | 259 | 261 | 257 | 259 | 575,400 |
2023/02/28 | 264 | 267 | 258 | 263 | 827,500 |
2023/02/27 | 259 | 268 | 256 | 264 | 1,476,300 |
2023/02/24 | 260 | 261 | 250 | 251 | 1,018,600 |
2023/02/22 | 265 | 266 | 258 | 258 | 902,000 |
2023/02/21 | 268 | 271 | 266 | 269 | 322,300 |
2023/02/20 | 272 | 273 | 265 | 266 | 543,600 |
2023/02/17 | 274 | 279 | 270 | 270 | 784,000 |
2023/02/16 | 270 | 280 | 267 | 278 | 654,700 |
2023/02/15 | 273 | 273 | 265 | 270 | 670,500 |
2023/02/14 | 275 | 284 | 269 | 270 | 714,000 |
2023/02/13 | 285 | 288 | 266 | 277 | 1,549,600 |
2023/02/10 | 300 | 300 | 279 | 279 | 1,609,300 |
2023/02/09 | 288 | 303 | 287 | 300 | 1,177,100 |
2023/02/08 | 294 | 294 | 287 | 293 | 644,900 |
2023/02/07 | 289 | 293 | 288 | 293 | 258,600 |
2023/02/06 | 297 | 300 | 289 | 291 | 615,600 |
2023/02/03 | 298 | 299 | 293 | 294 | 627,100 |
2023/02/02 | 301 | 306 | 299 | 301 | 596,400 |
2023/02/01 | 296 | 305 | 294 | 299 | 927,400 |
2023/01/31 | 291 | 296 | 291 | 294 | 279,200 |
2023/01/30 | 299 | 300 | 290 | 291 | 687,500 |
2023/01/27 | 301 | 303 | 296 | 300 | 900,600 |
2023/01/26 | 296 | 301 | 293 | 300 | 908,900 |
2023/01/25 | 290 | 295 | 286 | 292 | 603,200 |
2023/01/24 | 293 | 293 | 286 | 288 | 804,900 |
2023/01/23 | 282 | 290 | 278 | 289 | 773,800 |
2023/01/20 | 283 | 287 | 277 | 279 | 825,600 |
2023/01/19 | 272 | 285 | 267 | 283 | 1,379,900 |
2023/01/18 | 263 | 272 | 260 | 269 | 1,044,200 |
2023/01/17 | 263 | 271 | 260 | 260 | 876,300 |
2023/01/16 | 274 | 278 | 265 | 266 | 1,133,300 |
2023/01/13 | 283 | 285 | 277 | 279 | 579,900 |
2023/01/12 | 289 | 289 | 282 | 286 | 571,400 |
2023/01/11 | 281 | 293 | 280 | 290 | 708,100 |
2023/01/10 | 285 | 288 | 280 | 284 | 515,100 |
2023/01/06 | 278 | 282 | 274 | 279 | 581,600 |
2023/01/05 | 286 | 289 | 279 | 282 | 872,700 |
2023/01/04 | 302 | 302 | 283 | 287 | 1,208,800 |