4978 (株)リプロセル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 110 | 116 | 110 | 116 | 687,400 | 116 |
| 2024-11-20 | 110 | 111 | 108 | 108 | 485,100 | 108 |
| 2024-11-19 | 102 | 110 | 102 | 109 | 828,800 | 109 |
| 2024-11-18 | 102 | 103 | 101 | 101 | 232,000 | 101 |
| 2024-11-15 | 103 | 103 | 101 | 102 | 460,500 | 102 |
| 2024-11-14 | 104 | 107 | 103 | 103 | 466,800 | 103 |
| 2024-11-13 | 106 | 108 | 104 | 104 | 408,600 | 104 |
| 2024-11-12 | 105 | 109 | 105 | 107 | 492,600 | 107 |
| 2024-11-11 | 103 | 105 | 102 | 104 | 373,800 | 104 |
| 2024-11-08 | 105 | 106 | 103 | 104 | 401,900 | 104 |
| 2024-11-07 | 107 | 109 | 104 | 104 | 471,600 | 104 |
| 2024-11-06 | 107 | 108 | 106 | 106 | 263,800 | 106 |
| 2024-11-05 | 107 | 108 | 105 | 106 | 196,700 | 106 |
| 2024-11-01 | 108 | 109 | 107 | 107 | 411,500 | 107 |
| 2024-10-31 | 107 | 110 | 107 | 110 | 367,600 | 110 |
| 2024-10-30 | 109 | 110 | 107 | 109 | 304,400 | 109 |
| 2024-10-29 | 108 | 110 | 107 | 110 | 525,600 | 110 |
| 2024-10-28 | 102 | 109 | 102 | 109 | 562,800 | 109 |
| 2024-10-25 | 106 | 107 | 101 | 102 | 692,500 | 102 |
| 2024-10-24 | 108 | 108 | 104 | 105 | 666,200 | 105 |
| 2024-10-23 | 110 | 110 | 108 | 108 | 389,700 | 108 |
| 2024-10-22 | 114 | 114 | 109 | 111 | 626,300 | 111 |
| 2024-10-21 | 112 | 115 | 111 | 114 | 234,400 | 114 |
| 2024-10-18 | 112 | 113 | 111 | 111 | 241,700 | 111 |
| 2024-10-17 | 111 | 113 | 111 | 111 | 285,800 | 111 |
| 2024-10-16 | 110 | 113 | 110 | 112 | 393,700 | 112 |
| 2024-10-15 | 112 | 114 | 111 | 111 | 214,200 | 111 |
| 2024-10-11 | 112 | 114 | 112 | 112 | 271,700 | 112 |
| 2024-10-10 | 114 | 114 | 112 | 112 | 335,700 | 112 |
| 2024-10-09 | 116 | 116 | 114 | 114 | 309,900 | 114 |
| 2024-10-08 | 119 | 119 | 115 | 115 | 1,065,600 | 115 |
| 2024-10-07 | 121 | 121 | 119 | 121 | 391,600 | 121 |
| 2024-10-04 | 120 | 122 | 119 | 121 | 587,100 | 121 |
| 2024-10-03 | 123 | 123 | 121 | 121 | 231,400 | 121 |
| 2024-10-02 | 123 | 124 | 120 | 122 | 516,400 | 122 |
| 2024-10-01 | 123 | 125 | 122 | 125 | 324,300 | 125 |
| 2024-09-30 | 123 | 126 | 121 | 121 | 675,700 | 121 |
| 2024-09-27 | 125 | 126 | 124 | 126 | 219,200 | 126 |
| 2024-09-26 | 126 | 127 | 124 | 126 | 344,400 | 126 |
| 2024-09-25 | 125 | 127 | 124 | 126 | 309,400 | 126 |
| 2024-09-24 | 131 | 131 | 125 | 125 | 355,800 | 125 |
| 2024-09-20 | 130 | 130 | 127 | 130 | 393,300 | 130 |
| 2024-09-19 | 126 | 130 | 126 | 129 | 318,400 | 129 |
| 2024-09-18 | 125 | 127 | 123 | 124 | 278,000 | 124 |
| 2024-09-17 | 128 | 129 | 122 | 124 | 469,100 | 124 |
| 2024-09-13 | 129 | 130 | 127 | 129 | 235,300 | 129 |
| 2024-09-12 | 128 | 130 | 127 | 130 | 291,500 | 130 |
| 2024-09-11 | 130 | 130 | 123 | 125 | 447,200 | 125 |
| 2024-09-10 | 132 | 132 | 129 | 130 | 147,300 | 130 |
| 2024-09-09 | 125 | 131 | 124 | 129 | 505,000 | 129 |
| 2024-09-06 | 134 | 136 | 129 | 130 | 344,300 | 130 |
| 2024-09-05 | 134 | 137 | 131 | 134 | 505,200 | 134 |
| 2024-09-04 | 135 | 138 | 133 | 135 | 546,200 | 135 |
| 2024-09-03 | 140 | 142 | 138 | 140 | 548,900 | 140 |
| 2024-09-02 | 142 | 142 | 137 | 139 | 428,100 | 139 |
| 2024-08-30 | 139 | 142 | 139 | 142 | 596,600 | 142 |
| 2024-08-29 | 139 | 141 | 137 | 138 | 443,600 | 138 |
| 2024-08-28 | 146 | 147 | 139 | 142 | 865,200 | 142 |
| 2024-08-27 | 145 | 145 | 142 | 145 | 514,900 | 145 |
| 2024-08-26 | 137 | 145 | 136 | 145 | 1,152,200 | 145 |
| 2024-08-23 | 138 | 140 | 135 | 138 | 729,700 | 138 |
| 2024-08-22 | 135 | 138 | 135 | 138 | 358,800 | 138 |
| 2024-08-21 | 135 | 137 | 134 | 136 | 268,200 | 136 |
| 2024-08-20 | 136 | 138 | 134 | 136 | 516,200 | 136 |
| 2024-08-19 | 132 | 141 | 132 | 136 | 1,679,300 | 136 |
| 2024-08-16 | 129 | 129 | 127 | 128 | 280,700 | 128 |
| 2024-08-15 | 126 | 129 | 125 | 127 | 376,400 | 127 |
| 2024-08-14 | 124 | 129 | 122 | 128 | 577,400 | 128 |
| 2024-08-13 | 121 | 127 | 120 | 125 | 435,200 | 125 |
| 2024-08-09 | 120 | 122 | 118 | 122 | 516,400 | 122 |
| 2024-08-08 | 118 | 123 | 118 | 119 | 586,500 | 119 |
| 2024-08-07 | 115 | 125 | 115 | 121 | 933,700 | 121 |
| 2024-08-06 | 114 | 120 | 111 | 117 | 1,261,800 | 117 |
| 2024-08-05 | 113 | 118 | 100 | 104 | 2,254,800 | 104 |
| 2024-08-02 | 129 | 129 | 121 | 122 | 1,702,400 | 122 |
| 2024-08-01 | 136 | 136 | 131 | 133 | 804,000 | 133 |
| 2024-07-31 | 138 | 139 | 136 | 137 | 594,200 | 137 |
| 2024-07-30 | 139 | 140 | 137 | 139 | 309,000 | 139 |
| 2024-07-29 | 139 | 140 | 137 | 140 | 341,400 | 140 |
| 2024-07-26 | 139 | 142 | 137 | 138 | 413,900 | 138 |
| 2024-07-25 | 136 | 140 | 135 | 138 | 943,300 | 138 |
| 2024-07-24 | 140 | 142 | 137 | 138 | 513,800 | 138 |
| 2024-07-23 | 140 | 143 | 139 | 141 | 478,000 | 141 |
| 2024-07-22 | 142 | 143 | 138 | 140 | 644,300 | 140 |
| 2024-07-19 | 150 | 150 | 142 | 143 | 863,800 | 143 |
| 2024-07-18 | 151 | 153 | 148 | 149 | 937,300 | 149 |
| 2024-07-17 | 145 | 157 | 145 | 152 | 2,482,500 | 152 |
| 2024-07-16 | 147 | 148 | 140 | 144 | 996,500 | 144 |
| 2024-07-12 | 139 | 147 | 137 | 146 | 1,910,300 | 146 |
| 2024-07-11 | 138 | 160 | 135 | 141 | 6,358,300 | 141 |
| 2024-07-10 | 137 | 138 | 135 | 138 | 347,200 | 138 |
| 2024-07-09 | 138 | 139 | 136 | 137 | 226,800 | 137 |
| 2024-07-08 | 139 | 140 | 136 | 138 | 322,300 | 138 |
| 2024-07-05 | 137 | 139 | 136 | 139 | 325,200 | 139 |
| 2024-07-04 | 141 | 141 | 137 | 137 | 274,500 | 137 |
| 2024-07-03 | 139 | 141 | 137 | 140 | 311,300 | 140 |
| 2024-07-02 | 138 | 141 | 137 | 140 | 547,400 | 140 |
| 2024-07-01 | 146 | 146 | 138 | 138 | 770,500 | 138 |
| 2024-06-28 | 140 | 146 | 140 | 146 | 1,017,200 | 146 |
| 2024-06-27 | 137 | 139 | 135 | 139 | 394,600 | 139 |
| 2024-06-26 | 136 | 139 | 136 | 137 | 620,900 | 137 |
| 2024-06-25 | 134 | 138 | 133 | 137 | 387,600 | 137 |
| 2024-06-24 | 133 | 135 | 133 | 133 | 88,600 | 133 |
| 2024-06-21 | 132 | 135 | 132 | 133 | 140,100 | 133 |
| 2024-06-20 | 130 | 133 | 130 | 132 | 205,200 | 132 |
| 2024-06-19 | 134 | 134 | 130 | 131 | 468,900 | 131 |
| 2024-06-18 | 134 | 137 | 134 | 135 | 207,100 | 135 |
| 2024-06-17 | 139 | 139 | 134 | 135 | 434,100 | 135 |
| 2024-06-14 | 137 | 141 | 136 | 138 | 433,900 | 138 |
| 2024-06-13 | 142 | 142 | 139 | 139 | 404,800 | 139 |
| 2024-06-12 | 142 | 143 | 139 | 142 | 332,500 | 142 |
| 2024-06-11 | 136 | 142 | 135 | 141 | 438,000 | 141 |
| 2024-06-10 | 137 | 138 | 134 | 137 | 196,500 | 137 |
| 2024-06-07 | 134 | 138 | 134 | 138 | 198,500 | 138 |
| 2024-06-06 | 140 | 140 | 133 | 134 | 365,100 | 134 |
| 2024-06-05 | 139 | 140 | 137 | 140 | 326,000 | 140 |
| 2024-06-04 | 130 | 141 | 130 | 140 | 795,000 | 140 |
| 2024-06-03 | 131 | 134 | 131 | 131 | 177,300 | 131 |
| 2024-05-31 | 128 | 131 | 128 | 131 | 259,700 | 131 |
| 2024-05-30 | 125 | 129 | 125 | 128 | 503,000 | 128 |
| 2024-05-29 | 134 | 134 | 127 | 127 | 574,800 | 127 |
| 2024-05-28 | 131 | 137 | 130 | 133 | 610,900 | 133 |
| 2024-05-27 | 135 | 135 | 128 | 132 | 677,400 | 132 |
| 2024-05-24 | 127 | 130 | 126 | 128 | 486,900 | 128 |
| 2024-05-23 | 133 | 133 | 128 | 129 | 467,600 | 129 |
| 2024-05-22 | 133 | 134 | 132 | 132 | 225,900 | 132 |
| 2024-05-21 | 135 | 138 | 133 | 133 | 294,800 | 133 |
| 2024-05-20 | 131 | 136 | 130 | 134 | 447,900 | 134 |
| 2024-05-17 | 129 | 132 | 128 | 132 | 324,600 | 132 |
| 2024-05-16 | 134 | 135 | 129 | 130 | 516,400 | 130 |
| 2024-05-15 | 136 | 136 | 133 | 133 | 213,700 | 133 |
| 2024-05-14 | 130 | 138 | 130 | 136 | 517,600 | 136 |
| 2024-05-13 | 135 | 135 | 131 | 132 | 498,600 | 132 |
| 2024-05-10 | 136 | 137 | 134 | 134 | 281,600 | 134 |
| 2024-05-09 | 139 | 139 | 136 | 136 | 309,500 | 136 |
| 2024-05-08 | 140 | 144 | 139 | 139 | 477,600 | 139 |
| 2024-05-07 | 141 | 143 | 140 | 143 | 333,200 | 143 |
| 2024-05-02 | 140 | 142 | 138 | 139 | 287,800 | 139 |
| 2024-05-01 | 136 | 142 | 135 | 142 | 404,600 | 142 |
| 2024-04-30 | 137 | 138 | 135 | 137 | 259,200 | 137 |
| 2024-04-26 | 136 | 137 | 134 | 135 | 247,000 | 135 |
| 2024-04-25 | 138 | 140 | 136 | 136 | 323,100 | 136 |
| 2024-04-24 | 138 | 140 | 137 | 139 | 254,600 | 139 |
| 2024-04-23 | 139 | 140 | 138 | 139 | 157,200 | 139 |
| 2024-04-22 | 137 | 139 | 136 | 139 | 353,300 | 139 |
| 2024-04-19 | 139 | 140 | 133 | 137 | 475,300 | 137 |
| 2024-04-18 | 136 | 142 | 135 | 142 | 442,700 | 142 |
| 2024-04-17 | 139 | 139 | 132 | 136 | 616,600 | 136 |
| 2024-04-16 | 136 | 139 | 135 | 139 | 468,500 | 139 |
| 2024-04-15 | 140 | 141 | 137 | 139 | 685,700 | 139 |
| 2024-04-12 | 147 | 148 | 142 | 142 | 623,500 | 142 |
| 2024-04-11 | 148 | 149 | 145 | 147 | 706,600 | 147 |
| 2024-04-10 | 150 | 152 | 148 | 150 | 496,500 | 150 |
| 2024-04-09 | 148 | 150 | 147 | 150 | 256,000 | 150 |
| 2024-04-08 | 149 | 151 | 147 | 149 | 294,100 | 149 |
| 2024-04-05 | 150 | 151 | 148 | 149 | 312,800 | 149 |
| 2024-04-04 | 154 | 154 | 149 | 152 | 472,600 | 152 |
| 2024-04-03 | 151 | 153 | 149 | 152 | 775,900 | 152 |
| 2024-04-02 | 158 | 158 | 153 | 153 | 485,800 | 153 |
| 2024-04-01 | 160 | 160 | 156 | 159 | 454,300 | 159 |
| 2024-03-29 | 155 | 161 | 155 | 159 | 413,700 | 159 |
| 2024-03-28 | 156 | 160 | 155 | 155 | 334,200 | 155 |
| 2024-03-27 | 157 | 159 | 154 | 156 | 359,800 | 156 |
| 2024-03-26 | 157 | 157 | 154 | 157 | 550,600 | 157 |
| 2024-03-25 | 157 | 162 | 157 | 158 | 581,600 | 158 |
| 2024-03-22 | 158 | 159 | 156 | 159 | 289,000 | 159 |
| 2024-03-21 | 160 | 161 | 158 | 158 | 402,700 | 158 |
| 2024-03-19 | 159 | 162 | 157 | 160 | 483,300 | 160 |
| 2024-03-18 | 156 | 159 | 156 | 158 | 357,800 | 158 |
| 2024-03-15 | 155 | 157 | 154 | 157 | 325,000 | 157 |
| 2024-03-14 | 155 | 158 | 152 | 156 | 471,500 | 156 |
| 2024-03-13 | 159 | 160 | 155 | 155 | 764,500 | 155 |
| 2024-03-12 | 162 | 163 | 157 | 160 | 714,100 | 160 |
| 2024-03-11 | 162 | 164 | 158 | 160 | 868,900 | 160 |
| 2024-03-08 | 162 | 166 | 161 | 166 | 464,600 | 166 |
| 2024-03-07 | 165 | 168 | 162 | 164 | 500,500 | 164 |
| 2024-03-06 | 164 | 169 | 164 | 166 | 536,400 | 166 |
| 2024-03-05 | 167 | 168 | 164 | 166 | 641,300 | 166 |
| 2024-03-04 | 171 | 173 | 168 | 169 | 789,700 | 169 |
| 2024-03-01 | 170 | 172 | 167 | 170 | 511,500 | 170 |
| 2024-02-29 | 169 | 171 | 166 | 169 | 647,900 | 169 |
| 2024-02-28 | 169 | 173 | 168 | 171 | 681,400 | 171 |
| 2024-02-27 | 164 | 169 | 163 | 169 | 882,800 | 169 |
| 2024-02-26 | 158 | 164 | 157 | 163 | 670,300 | 163 |
| 2024-02-22 | 163 | 163 | 156 | 160 | 591,400 | 160 |
| 2024-02-21 | 166 | 168 | 161 | 163 | 562,900 | 163 |
| 2024-02-20 | 167 | 169 | 165 | 167 | 398,400 | 167 |
| 2024-02-19 | 162 | 170 | 161 | 168 | 1,022,900 | 168 |
| 2024-02-16 | 152 | 163 | 152 | 162 | 1,017,200 | 162 |
| 2024-02-15 | 163 | 163 | 155 | 155 | 836,200 | 155 |
| 2024-02-14 | 165 | 167 | 160 | 161 | 710,400 | 161 |
| 2024-02-13 | 166 | 170 | 165 | 167 | 891,400 | 167 |
| 2024-02-09 | 167 | 169 | 165 | 169 | 468,600 | 169 |
| 2024-02-08 | 170 | 170 | 165 | 167 | 807,500 | 167 |
| 2024-02-07 | 173 | 174 | 168 | 170 | 1,146,900 | 170 |
| 2024-02-06 | 168 | 173 | 168 | 172 | 563,400 | 172 |
| 2024-02-05 | 168 | 171 | 166 | 170 | 494,300 | 170 |
| 2024-02-02 | 168 | 171 | 167 | 167 | 570,600 | 167 |
| 2024-02-01 | 170 | 172 | 167 | 168 | 505,500 | 168 |
| 2024-01-31 | 168 | 173 | 167 | 172 | 563,300 | 172 |
| 2024-01-30 | 169 | 170 | 168 | 170 | 270,100 | 170 |
| 2024-01-29 | 169 | 170 | 167 | 169 | 328,400 | 169 |
| 2024-01-26 | 166 | 171 | 165 | 169 | 629,300 | 169 |
| 2024-01-25 | 167 | 169 | 165 | 168 | 519,900 | 168 |
| 2024-01-24 | 168 | 170 | 165 | 167 | 444,900 | 167 |
| 2024-01-23 | 169 | 170 | 166 | 168 | 867,600 | 168 |
| 2024-01-22 | 166 | 167 | 164 | 166 | 315,000 | 166 |
| 2024-01-19 | 164 | 168 | 164 | 165 | 402,700 | 165 |
| 2024-01-18 | 168 | 168 | 163 | 165 | 643,000 | 165 |
| 2024-01-17 | 172 | 172 | 168 | 168 | 698,000 | 168 |
| 2024-01-16 | 176 | 180 | 170 | 172 | 1,458,000 | 172 |
| 2024-01-15 | 171 | 173 | 170 | 173 | 589,300 | 173 |
| 2024-01-12 | 171 | 173 | 167 | 172 | 676,600 | 172 |
| 2024-01-11 | 171 | 171 | 167 | 168 | 653,400 | 168 |
| 2024-01-10 | 172 | 172 | 169 | 171 | 514,000 | 171 |
| 2024-01-09 | 173 | 177 | 171 | 171 | 910,100 | 171 |
| 2024-01-05 | 178 | 178 | 173 | 173 | 568,500 | 173 |
| 2024-01-04 | 172 | 179 | 168 | 177 | 832,100 | 177 |
分割・併合履歴 ： [2013-08-28]1株→5株
