4978 (株)リプロセル の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-262712742612631,959,000263
2023-05-253083082732774,564,900277
2023-05-243243283103242,715,400324
2023-05-232983292973194,885,200319
2023-05-222952962822891,347,500289
2023-05-192893032872942,185,600294
2023-05-182993032792832,318,900283
2023-05-173023132902953,855,100295
2023-05-162803082723054,896,200305
2023-05-152482782472755,674,800275
2023-05-12237237228229748,300229
2023-05-11241241237237609,300237
2023-05-10243243240242299,300242
2023-05-09241250241243956,200243
2023-05-08238244238243386,300243
2023-05-02234239233237301,800237
2023-05-01238239235236240,800236
2023-04-28233237232237283,600237
2023-04-27231234228232210,200232
2023-04-26232233229230524,400230
2023-04-25236240235235434,500235
2023-04-24241242237240340,000240
2023-04-21243245241242503,700242
2023-04-20248250244246544,500246
2023-04-19252254247250713,400250
2023-04-18244253244250669,500250
2023-04-17247249241244428,400244
2023-04-14242252241249571,800249
2023-04-13247252242242698,100242
2023-04-122572582452471,239,200247
2023-04-112352562352551,704,200255
2023-04-102332422322351,477,200235
2023-04-07229231224225477,000225
2023-04-06229230224227432,800227
2023-04-05231233226227603,900227
2023-04-04237237232232608,900232
2023-04-032412472382411,022,500241
2023-03-31242244238241292,600241
2023-03-30236239235238468,900238
2023-03-29236241236237271,600237
2023-03-28238241235237277,700237
2023-03-27241242234238407,300238
2023-03-24236244232240594,300240
2023-03-23233236229235847,900235
2023-03-22236241235235480,200235
2023-03-20248250236236967,000236
2023-03-17245252245250465,400250
2023-03-16243247241243703,300243
2023-03-15245253245249573,600249
2023-03-142472502412411,023,000241
2023-03-13253255249252946,500252
2023-03-10263265256256752,900256
2023-03-09259262257261538,400261
2023-03-08261262258261397,800261
2023-03-07259262258262345,900262
2023-03-06258262258259396,800259
2023-03-03262264258261464,000261
2023-03-02258260254259522,100259
2023-03-01259261257259575,400259
2023-02-28264267258263827,500263
2023-02-272592682562641,476,300264
2023-02-242602612502511,018,600251
2023-02-22265266258258902,000258
2023-02-21268271266269322,300269
2023-02-20272273265266543,600266
2023-02-17274279270270784,000270
2023-02-16270280267278654,700278
2023-02-15273273265270670,500270
2023-02-14275284269270714,000270
2023-02-132852882662771,549,600277
2023-02-103003002792791,609,300279
2023-02-092883032873001,177,100300
2023-02-08294294287293644,900293
2023-02-07289293288293258,600293
2023-02-06297300289291615,600291
2023-02-03298299293294627,100294
2023-02-02301306299301596,400301
2023-02-01296305294299927,400299
2023-01-31291296291294279,200294
2023-01-30299300290291687,500291
2023-01-27301303296300900,600300
2023-01-26296301293300908,900300
2023-01-25290295286292603,200292
2023-01-24293293286288804,900288
2023-01-23282290278289773,800289
2023-01-20283287277279825,600279
2023-01-192722852672831,379,900283
2023-01-182632722602691,044,200269
2023-01-17263271260260876,300260
2023-01-162742782652661,133,300266
2023-01-13283285277279579,900279
2023-01-12289289282286571,400286
2023-01-11281293280290708,100290
2023-01-10285288280284515,100284
2023-01-06278282274279581,600279
2023-01-05286289279282872,700282
2023-01-043023022832871,208,800287

分割・併合履歴 : [2013-08-28]1株→5株