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 |
|---|---|---|---|---|---|
| 2024/12/30 | 104 | 107 | 104 | 104 | 623,800 |
| 2024/12/27 | 102 | 106 | 102 | 103 | 635,400 |
| 2024/12/26 | 100 | 102 | 100 | 101 | 745,100 |
| 2024/12/25 | 100 | 102 | 99 | 100 | 593,100 |
| 2024/12/24 | 99 | 101 | 98 | 100 | 852,400 |
| 2024/12/23 | 99 | 100 | 97 | 100 | 1,079,700 |
| 2024/12/20 | 103 | 104 | 99 | 100 | 1,140,200 |
| 2024/12/19 | 102 | 104 | 101 | 102 | 854,900 |
| 2024/12/18 | 104 | 104 | 102 | 103 | 534,700 |
| 2024/12/17 | 104 | 105 | 103 | 104 | 421,400 |
| 2024/12/16 | 107 | 107 | 104 | 104 | 496,100 |
| 2024/12/13 | 109 | 110 | 106 | 108 | 617,600 |
| 2024/12/12 | 109 | 109 | 106 | 108 | 573,500 |
| 2024/12/11 | 110 | 110 | 106 | 108 | 510,400 |
| 2024/12/10 | 109 | 113 | 107 | 108 | 691,500 |
| 2024/12/09 | 107 | 110 | 107 | 108 | 437,100 |
| 2024/12/06 | 108 | 108 | 105 | 107 | 544,900 |
| 2024/12/05 | 107 | 109 | 107 | 108 | 260,300 |
| 2024/12/04 | 109 | 110 | 107 | 107 | 209,200 |
| 2024/12/03 | 112 | 113 | 109 | 109 | 468,800 |
| 2024/12/02 | 112 | 114 | 111 | 113 | 298,300 |
| 2024/11/29 | 115 | 117 | 112 | 114 | 414,900 |
| 2024/11/28 | 118 | 120 | 115 | 117 | 476,700 |
| 2024/11/27 | 117 | 118 | 116 | 117 | 309,100 |
| 2024/11/26 | 117 | 121 | 116 | 117 | 867,300 |
| 2024/11/25 | 115 | 119 | 114 | 117 | 902,500 |
| 2024/11/22 | 116 | 116 | 113 | 114 | 635,700 |
| 2024/11/21 | 110 | 116 | 110 | 116 | 687,400 |
| 2024/11/20 | 110 | 111 | 108 | 108 | 503,700 |
| 2024/11/19 | 102 | 110 | 102 | 110 | 846,100 |
| 2024/11/18 | 102 | 103 | 101 | 102 | 243,500 |
| 2024/11/15 | 103 | 103 | 101 | 103 | 482,200 |
| 2024/11/14 | 104 | 107 | 103 | 104 | 487,700 |
| 2024/11/13 | 106 | 108 | 104 | 104 | 458,700 |
| 2024/11/12 | 105 | 109 | 105 | 106 | 507,700 |
| 2024/11/11 | 103 | 105 | 102 | 105 | 398,900 |
| 2024/11/08 | 105 | 106 | 103 | 103 | 413,000 |
| 2024/11/07 | 107 | 109 | 104 | 104 | 503,600 |
| 2024/11/06 | 107 | 108 | 106 | 107 | 283,000 |
| 2024/11/05 | 107 | 108 | 105 | 107 | 206,700 |
| 2024/11/01 | 108 | 109 | 107 | 107 | 411,500 |
| 2024/10/31 | 107 | 110 | 107 | 110 | 367,600 |
| 2024/10/30 | 109 | 110 | 107 | 109 | 304,400 |
| 2024/10/29 | 108 | 110 | 107 | 110 | 525,600 |
| 2024/10/28 | 102 | 109 | 102 | 109 | 562,800 |
| 2024/10/25 | 106 | 107 | 101 | 102 | 692,500 |
| 2024/10/24 | 108 | 108 | 104 | 105 | 666,200 |
| 2024/10/23 | 110 | 110 | 108 | 108 | 389,700 |
| 2024/10/22 | 114 | 114 | 109 | 111 | 626,300 |
| 2024/10/21 | 112 | 115 | 111 | 114 | 234,400 |
| 2024/10/18 | 112 | 113 | 111 | 111 | 241,700 |
| 2024/10/17 | 111 | 113 | 111 | 111 | 285,800 |
| 2024/10/16 | 110 | 113 | 110 | 112 | 393,700 |
| 2024/10/15 | 112 | 114 | 111 | 111 | 214,200 |
| 2024/10/11 | 112 | 114 | 112 | 112 | 271,700 |
| 2024/10/10 | 114 | 114 | 112 | 112 | 335,700 |
| 2024/10/09 | 116 | 116 | 114 | 114 | 309,900 |
| 2024/10/08 | 119 | 119 | 115 | 115 | 1,065,600 |
| 2024/10/07 | 121 | 121 | 119 | 121 | 391,600 |
| 2024/10/04 | 120 | 122 | 119 | 121 | 587,100 |
| 2024/10/03 | 123 | 123 | 121 | 121 | 231,400 |
| 2024/10/02 | 123 | 124 | 120 | 122 | 516,400 |
| 2024/10/01 | 123 | 125 | 122 | 125 | 324,300 |
| 2024/09/30 | 123 | 126 | 121 | 121 | 675,700 |
| 2024/09/27 | 125 | 126 | 124 | 126 | 219,200 |
| 2024/09/26 | 126 | 127 | 124 | 126 | 344,400 |
| 2024/09/25 | 125 | 127 | 124 | 126 | 309,400 |
| 2024/09/24 | 131 | 131 | 125 | 125 | 355,800 |
| 2024/09/20 | 130 | 130 | 127 | 130 | 393,300 |
| 2024/09/19 | 126 | 130 | 126 | 129 | 318,400 |
| 2024/09/18 | 125 | 127 | 123 | 124 | 278,000 |
| 2024/09/17 | 128 | 129 | 122 | 124 | 469,100 |
| 2024/09/13 | 129 | 130 | 127 | 129 | 235,300 |
| 2024/09/12 | 128 | 130 | 127 | 130 | 291,500 |
| 2024/09/11 | 130 | 130 | 123 | 125 | 447,200 |
| 2024/09/10 | 132 | 132 | 129 | 130 | 147,300 |
| 2024/09/09 | 125 | 131 | 124 | 129 | 505,000 |
| 2024/09/06 | 134 | 136 | 129 | 130 | 344,300 |
| 2024/09/05 | 134 | 137 | 131 | 134 | 505,200 |
| 2024/09/04 | 135 | 138 | 133 | 135 | 546,200 |
| 2024/09/03 | 140 | 142 | 138 | 140 | 548,900 |
| 2024/09/02 | 142 | 142 | 137 | 139 | 428,100 |
| 2024/08/30 | 139 | 142 | 139 | 142 | 596,600 |
| 2024/08/29 | 139 | 141 | 137 | 138 | 443,600 |
| 2024/08/28 | 146 | 147 | 139 | 142 | 865,200 |
| 2024/08/27 | 145 | 145 | 142 | 145 | 514,900 |
| 2024/08/26 | 137 | 145 | 136 | 145 | 1,152,200 |
| 2024/08/23 | 138 | 140 | 135 | 138 | 729,700 |
| 2024/08/22 | 135 | 138 | 135 | 138 | 358,800 |
| 2024/08/21 | 135 | 137 | 134 | 136 | 268,200 |
| 2024/08/20 | 136 | 138 | 134 | 136 | 516,200 |
| 2024/08/19 | 132 | 141 | 132 | 136 | 1,679,300 |
| 2024/08/16 | 129 | 129 | 127 | 128 | 280,700 |
| 2024/08/15 | 126 | 129 | 125 | 127 | 376,400 |
| 2024/08/14 | 124 | 129 | 122 | 128 | 577,400 |
| 2024/08/13 | 121 | 127 | 120 | 125 | 435,200 |
| 2024/08/09 | 120 | 122 | 118 | 122 | 516,400 |
| 2024/08/08 | 118 | 123 | 118 | 119 | 586,500 |
| 2024/08/07 | 115 | 125 | 115 | 121 | 933,700 |
| 2024/08/06 | 114 | 120 | 111 | 117 | 1,261,800 |
| 2024/08/05 | 113 | 118 | 100 | 104 | 2,254,800 |
| 2024/08/02 | 129 | 129 | 121 | 122 | 1,702,400 |
| 2024/08/01 | 136 | 136 | 131 | 133 | 804,000 |
| 2024/07/31 | 138 | 139 | 136 | 137 | 594,200 |
| 2024/07/30 | 139 | 140 | 137 | 139 | 309,000 |
| 2024/07/29 | 139 | 140 | 137 | 140 | 341,400 |
| 2024/07/26 | 139 | 142 | 137 | 138 | 413,900 |
| 2024/07/25 | 136 | 140 | 135 | 138 | 943,300 |
| 2024/07/24 | 140 | 142 | 137 | 138 | 513,800 |
| 2024/07/23 | 140 | 143 | 139 | 141 | 478,000 |
| 2024/07/22 | 142 | 143 | 138 | 140 | 644,300 |
| 2024/07/19 | 150 | 150 | 142 | 143 | 863,800 |
| 2024/07/18 | 151 | 153 | 148 | 149 | 937,300 |
| 2024/07/17 | 145 | 157 | 145 | 152 | 2,482,500 |
| 2024/07/16 | 147 | 148 | 140 | 144 | 996,500 |
| 2024/07/12 | 139 | 147 | 137 | 146 | 1,910,300 |
| 2024/07/11 | 138 | 160 | 135 | 141 | 6,358,300 |
| 2024/07/10 | 137 | 138 | 135 | 138 | 347,200 |
| 2024/07/09 | 138 | 139 | 136 | 137 | 226,800 |
| 2024/07/08 | 139 | 140 | 136 | 138 | 322,300 |
| 2024/07/05 | 137 | 139 | 136 | 139 | 325,200 |
| 2024/07/04 | 141 | 141 | 137 | 137 | 274,500 |
| 2024/07/03 | 139 | 141 | 137 | 140 | 311,300 |
| 2024/07/02 | 138 | 141 | 137 | 140 | 547,400 |
| 2024/07/01 | 146 | 146 | 138 | 138 | 770,500 |
| 2024/06/28 | 140 | 146 | 140 | 146 | 1,017,200 |
| 2024/06/27 | 137 | 139 | 135 | 139 | 394,600 |
| 2024/06/26 | 136 | 139 | 136 | 137 | 620,900 |
| 2024/06/25 | 134 | 138 | 133 | 137 | 387,600 |
| 2024/06/24 | 133 | 135 | 133 | 133 | 88,600 |
| 2024/06/21 | 132 | 135 | 132 | 133 | 140,100 |
| 2024/06/20 | 130 | 133 | 130 | 132 | 205,200 |
| 2024/06/19 | 134 | 134 | 130 | 131 | 468,900 |
| 2024/06/18 | 134 | 137 | 134 | 135 | 207,100 |
| 2024/06/17 | 139 | 139 | 134 | 135 | 434,100 |
| 2024/06/14 | 137 | 141 | 136 | 138 | 433,900 |
| 2024/06/13 | 142 | 142 | 139 | 139 | 404,800 |
| 2024/06/12 | 142 | 143 | 139 | 142 | 332,500 |
| 2024/06/11 | 136 | 142 | 135 | 141 | 438,000 |
| 2024/06/10 | 137 | 138 | 134 | 137 | 196,500 |
| 2024/06/07 | 134 | 138 | 134 | 138 | 198,500 |
| 2024/06/06 | 140 | 140 | 133 | 134 | 365,100 |
| 2024/06/05 | 139 | 140 | 137 | 140 | 326,000 |
| 2024/06/04 | 130 | 141 | 130 | 140 | 795,000 |
| 2024/06/03 | 131 | 134 | 131 | 131 | 177,300 |
| 2024/05/31 | 128 | 131 | 128 | 131 | 259,700 |
| 2024/05/30 | 125 | 129 | 125 | 128 | 503,000 |
| 2024/05/29 | 134 | 134 | 127 | 127 | 574,800 |
| 2024/05/28 | 131 | 137 | 130 | 133 | 610,900 |
| 2024/05/27 | 135 | 135 | 128 | 132 | 677,400 |
| 2024/05/24 | 127 | 130 | 126 | 128 | 486,900 |
| 2024/05/23 | 133 | 133 | 128 | 129 | 467,600 |
| 2024/05/22 | 133 | 134 | 132 | 132 | 225,900 |
| 2024/05/21 | 135 | 138 | 133 | 133 | 294,800 |
| 2024/05/20 | 131 | 136 | 130 | 134 | 447,900 |
| 2024/05/17 | 129 | 132 | 128 | 132 | 324,600 |
| 2024/05/16 | 134 | 135 | 129 | 130 | 516,400 |
| 2024/05/15 | 136 | 136 | 133 | 133 | 213,700 |
| 2024/05/14 | 130 | 138 | 130 | 136 | 517,600 |
| 2024/05/13 | 135 | 135 | 131 | 132 | 498,600 |
| 2024/05/10 | 136 | 137 | 134 | 134 | 281,600 |
| 2024/05/09 | 139 | 139 | 136 | 136 | 309,500 |
| 2024/05/08 | 140 | 144 | 139 | 139 | 477,600 |
| 2024/05/07 | 141 | 143 | 140 | 143 | 333,200 |
| 2024/05/02 | 140 | 142 | 138 | 139 | 287,800 |
| 2024/05/01 | 136 | 142 | 135 | 142 | 404,600 |
| 2024/04/30 | 137 | 138 | 135 | 137 | 259,200 |
| 2024/04/26 | 136 | 137 | 134 | 135 | 247,000 |
| 2024/04/25 | 138 | 140 | 136 | 136 | 323,100 |
| 2024/04/24 | 138 | 140 | 137 | 139 | 254,600 |
| 2024/04/23 | 139 | 140 | 138 | 139 | 157,200 |
| 2024/04/22 | 137 | 139 | 136 | 139 | 353,300 |
| 2024/04/19 | 139 | 140 | 133 | 137 | 475,300 |
| 2024/04/18 | 136 | 142 | 135 | 142 | 442,700 |
| 2024/04/17 | 139 | 139 | 132 | 136 | 616,600 |
| 2024/04/16 | 136 | 139 | 135 | 139 | 468,500 |
| 2024/04/15 | 140 | 141 | 137 | 139 | 685,700 |
| 2024/04/12 | 147 | 148 | 142 | 142 | 623,500 |
| 2024/04/11 | 148 | 149 | 145 | 147 | 706,600 |
| 2024/04/10 | 150 | 152 | 148 | 150 | 496,500 |
| 2024/04/09 | 148 | 150 | 147 | 150 | 256,000 |
| 2024/04/08 | 149 | 151 | 147 | 149 | 294,100 |
| 2024/04/05 | 150 | 151 | 148 | 149 | 312,800 |
| 2024/04/04 | 154 | 154 | 149 | 152 | 472,600 |
| 2024/04/03 | 151 | 153 | 149 | 152 | 775,900 |
| 2024/04/02 | 158 | 158 | 153 | 153 | 485,800 |
| 2024/04/01 | 160 | 160 | 156 | 159 | 454,300 |
| 2024/03/29 | 155 | 161 | 155 | 159 | 413,700 |
| 2024/03/28 | 156 | 160 | 155 | 155 | 334,200 |
| 2024/03/27 | 157 | 159 | 154 | 156 | 359,800 |
| 2024/03/26 | 157 | 157 | 154 | 157 | 550,600 |
| 2024/03/25 | 157 | 162 | 157 | 158 | 581,600 |
| 2024/03/22 | 158 | 159 | 156 | 159 | 289,000 |
| 2024/03/21 | 160 | 161 | 158 | 158 | 402,700 |
| 2024/03/19 | 159 | 162 | 157 | 160 | 483,300 |
| 2024/03/18 | 156 | 159 | 156 | 158 | 357,800 |
| 2024/03/15 | 155 | 157 | 154 | 157 | 325,000 |
| 2024/03/14 | 155 | 158 | 152 | 156 | 471,500 |
| 2024/03/13 | 159 | 160 | 155 | 155 | 764,500 |
| 2024/03/12 | 162 | 163 | 157 | 160 | 714,100 |
| 2024/03/11 | 162 | 164 | 158 | 160 | 868,900 |
| 2024/03/08 | 162 | 166 | 161 | 166 | 464,600 |
| 2024/03/07 | 165 | 168 | 162 | 164 | 500,500 |
| 2024/03/06 | 164 | 169 | 164 | 166 | 536,400 |
| 2024/03/05 | 167 | 168 | 164 | 166 | 641,300 |
| 2024/03/04 | 171 | 173 | 168 | 169 | 789,700 |
| 2024/03/01 | 170 | 172 | 167 | 170 | 511,500 |
| 2024/02/29 | 169 | 171 | 166 | 169 | 647,900 |
| 2024/02/28 | 169 | 173 | 168 | 171 | 681,400 |
| 2024/02/27 | 164 | 169 | 163 | 169 | 882,800 |
| 2024/02/26 | 158 | 164 | 157 | 163 | 670,300 |
| 2024/02/22 | 163 | 163 | 156 | 160 | 591,400 |
| 2024/02/21 | 166 | 168 | 161 | 163 | 562,900 |
| 2024/02/20 | 167 | 169 | 165 | 167 | 398,400 |
| 2024/02/19 | 162 | 170 | 161 | 168 | 1,022,900 |
| 2024/02/16 | 152 | 163 | 152 | 162 | 1,017,200 |
| 2024/02/15 | 163 | 163 | 155 | 155 | 836,200 |
| 2024/02/14 | 165 | 167 | 160 | 161 | 710,400 |
| 2024/02/13 | 166 | 170 | 165 | 167 | 891,400 |
| 2024/02/09 | 167 | 169 | 165 | 169 | 468,600 |
| 2024/02/08 | 170 | 170 | 165 | 167 | 807,500 |
| 2024/02/07 | 173 | 174 | 168 | 170 | 1,146,900 |
| 2024/02/06 | 168 | 173 | 168 | 172 | 563,400 |
| 2024/02/05 | 168 | 171 | 166 | 170 | 494,300 |
| 2024/02/02 | 168 | 171 | 167 | 167 | 570,600 |
| 2024/02/01 | 170 | 172 | 167 | 168 | 505,500 |
| 2024/01/31 | 168 | 173 | 167 | 172 | 563,300 |
| 2024/01/30 | 169 | 170 | 168 | 170 | 270,100 |
| 2024/01/29 | 169 | 170 | 167 | 169 | 328,400 |
| 2024/01/26 | 166 | 171 | 165 | 169 | 629,300 |
| 2024/01/25 | 167 | 169 | 165 | 168 | 519,900 |
| 2024/01/24 | 168 | 170 | 165 | 167 | 444,900 |
| 2024/01/23 | 169 | 170 | 166 | 168 | 867,600 |
| 2024/01/22 | 166 | 167 | 164 | 166 | 315,000 |
| 2024/01/19 | 164 | 168 | 164 | 165 | 402,700 |
| 2024/01/18 | 168 | 168 | 163 | 165 | 643,000 |
| 2024/01/17 | 172 | 172 | 168 | 168 | 698,000 |
| 2024/01/16 | 176 | 180 | 170 | 172 | 1,458,000 |
| 2024/01/15 | 171 | 173 | 170 | 173 | 589,300 |
| 2024/01/12 | 171 | 173 | 167 | 172 | 676,600 |
| 2024/01/11 | 171 | 171 | 167 | 168 | 653,400 |
| 2024/01/10 | 172 | 172 | 169 | 171 | 514,000 |
| 2024/01/09 | 173 | 177 | 171 | 171 | 910,100 |
| 2024/01/05 | 178 | 178 | 173 | 173 | 568,500 |
| 2024/01/04 | 172 | 179 | 168 | 177 | 832,100 |