4978 (株)リプロセル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 133 | 135 | 130 | 131 | 814,900 | 131 |
| 2025-04-09 | 130 | 130 | 120 | 125 | 1,377,400 | 125 |
| 2025-04-08 | 126 | 132 | 122 | 129 | 891,000 | 129 |
| 2025-04-07 | 113 | 125 | 112 | 116 | 1,885,800 | 116 |
| 2025-04-04 | 136 | 139 | 127 | 132 | 2,041,000 | 132 |
| 2025-04-03 | 132 | 142 | 131 | 139 | 1,408,200 | 139 |
| 2025-04-02 | 169 | 169 | 140 | 142 | 7,305,500 | 142 |
| 2025-04-01 | 147 | 150 | 144 | 145 | 438,700 | 145 |
| 2025-03-31 | 150 | 151 | 146 | 147 | 677,200 | 147 |
| 2025-03-28 | 154 | 158 | 151 | 152 | 524,300 | 152 |
| 2025-03-27 | 151 | 157 | 150 | 157 | 767,300 | 157 |
| 2025-03-26 | 150 | 155 | 150 | 152 | 555,400 | 152 |
| 2025-03-25 | 155 | 156 | 150 | 150 | 1,123,300 | 150 |
| 2025-03-24 | 155 | 157 | 152 | 153 | 1,096,700 | 153 |
| 2025-03-21 | 164 | 165 | 155 | 155 | 2,158,900 | 155 |
| 2025-03-19 | 159 | 172 | 158 | 167 | 2,274,100 | 167 |
| 2025-03-18 | 162 | 165 | 158 | 159 | 814,800 | 159 |
| 2025-03-17 | 164 | 166 | 161 | 161 | 534,700 | 161 |
| 2025-03-14 | 159 | 167 | 159 | 163 | 1,018,100 | 163 |
| 2025-03-13 | 168 | 170 | 159 | 159 | 953,600 | 159 |
| 2025-03-12 | 166 | 168 | 164 | 166 | 522,400 | 166 |
| 2025-03-11 | 164 | 167 | 158 | 166 | 1,170,500 | 166 |
| 2025-03-10 | 161 | 167 | 158 | 167 | 909,200 | 167 |
| 2025-03-07 | 159 | 164 | 158 | 162 | 1,192,600 | 162 |
| 2025-03-06 | 164 | 170 | 159 | 161 | 1,647,800 | 161 |
| 2025-03-05 | 167 | 170 | 162 | 164 | 1,003,600 | 164 |
| 2025-03-04 | 171 | 171 | 164 | 166 | 1,683,500 | 166 |
| 2025-03-03 | 177 | 177 | 171 | 174 | 785,900 | 174 |
| 2025-02-28 | 178 | 178 | 168 | 172 | 1,874,200 | 172 |
| 2025-02-27 | 185 | 185 | 178 | 178 | 1,203,600 | 178 |
| 2025-02-26 | 184 | 186 | 178 | 183 | 1,409,600 | 183 |
| 2025-02-25 | 184 | 188 | 182 | 183 | 1,897,800 | 183 |
| 2025-02-21 | 199 | 199 | 187 | 191 | 3,062,400 | 191 |
| 2025-02-20 | 205 | 209 | 194 | 198 | 3,546,600 | 198 |
| 2025-02-19 | 210 | 227 | 203 | 205 | 9,497,600 | 205 |
| 2025-02-18 | 189 | 210 | 189 | 205 | 6,064,100 | 205 |
| 2025-02-17 | 208 | 214 | 188 | 190 | 7,578,300 | 190 |
| 2025-02-14 | 200 | 221 | 183 | 205 | 25,995,500 | 205 |
| 2025-02-13 | 184 | 191 | 178 | 189 | 4,742,700 | 189 |
| 2025-02-12 | 195 | 195 | 174 | 185 | 8,515,300 | 185 |
| 2025-02-10 | 210 | 224 | 193 | 200 | 20,081,500 | 200 |
| 2025-02-07 | 240 | 250 | 198 | 199 | 22,790,700 | 199 |
| 2025-02-06 | 214 | 277 | 189 | 250 | 64,974,400 | 250 |
| 2025-02-05 | 206 | 206 | 206 | 206 | 968,100 | 206 |
| 2025-02-04 | 119 | 156 | 111 | 156 | 19,097,000 | 156 |
| 2025-02-03 | 109 | 110 | 106 | 106 | 545,500 | 106 |
| 2025-01-31 | 110 | 111 | 109 | 111 | 418,000 | 111 |
| 2025-01-30 | 111 | 113 | 109 | 110 | 283,600 | 110 |
| 2025-01-29 | 115 | 115 | 111 | 112 | 458,200 | 112 |
| 2025-01-28 | 111 | 114 | 110 | 114 | 399,600 | 114 |
| 2025-01-27 | 111 | 112 | 109 | 112 | 632,500 | 112 |
| 2025-01-24 | 105 | 109 | 105 | 109 | 663,500 | 109 |
| 2025-01-23 | 107 | 107 | 103 | 104 | 461,500 | 104 |
| 2025-01-22 | 104 | 108 | 104 | 107 | 659,600 | 107 |
| 2025-01-21 | 103 | 105 | 102 | 103 | 381,600 | 103 |
| 2025-01-20 | 102 | 104 | 102 | 103 | 320,400 | 103 |
| 2025-01-17 | 101 | 101 | 99 | 100 | 544,000 | 100 |
| 2025-01-16 | 104 | 106 | 101 | 101 | 444,500 | 101 |
| 2025-01-15 | 104 | 106 | 104 | 104 | 286,600 | 104 |
| 2025-01-14 | 105 | 105 | 103 | 105 | 282,900 | 105 |
| 2025-01-10 | 107 | 107 | 105 | 106 | 283,500 | 106 |
| 2025-01-09 | 106 | 106 | 103 | 105 | 327,400 | 105 |
| 2025-01-08 | 104 | 106 | 104 | 106 | 331,500 | 106 |
| 2025-01-07 | 103 | 104 | 102 | 103 | 240,100 | 103 |
| 2025-01-06 | 104 | 104 | 102 | 103 | 668,500 | 103 |
分割・併合履歴 ： [2013-08-28]1株→5株