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 |
---|---|---|---|---|---|---|
2023-05-26 | 271 | 274 | 261 | 263 | 1,959,000 | 263 |
2023-05-25 | 308 | 308 | 273 | 277 | 4,564,900 | 277 |
2023-05-24 | 324 | 328 | 310 | 324 | 2,715,400 | 324 |
2023-05-23 | 298 | 329 | 297 | 319 | 4,885,200 | 319 |
2023-05-22 | 295 | 296 | 282 | 289 | 1,347,500 | 289 |
2023-05-19 | 289 | 303 | 287 | 294 | 2,185,600 | 294 |
2023-05-18 | 299 | 303 | 279 | 283 | 2,318,900 | 283 |
2023-05-17 | 302 | 313 | 290 | 295 | 3,855,100 | 295 |
2023-05-16 | 280 | 308 | 272 | 305 | 4,896,200 | 305 |
2023-05-15 | 248 | 278 | 247 | 275 | 5,674,800 | 275 |
2023-05-12 | 237 | 237 | 228 | 229 | 748,300 | 229 |
2023-05-11 | 241 | 241 | 237 | 237 | 609,300 | 237 |
2023-05-10 | 243 | 243 | 240 | 242 | 299,300 | 242 |
2023-05-09 | 241 | 250 | 241 | 243 | 956,200 | 243 |
2023-05-08 | 238 | 244 | 238 | 243 | 386,300 | 243 |
2023-05-02 | 234 | 239 | 233 | 237 | 301,800 | 237 |
2023-05-01 | 238 | 239 | 235 | 236 | 240,800 | 236 |
2023-04-28 | 233 | 237 | 232 | 237 | 283,600 | 237 |
2023-04-27 | 231 | 234 | 228 | 232 | 210,200 | 232 |
2023-04-26 | 232 | 233 | 229 | 230 | 524,400 | 230 |
2023-04-25 | 236 | 240 | 235 | 235 | 434,500 | 235 |
2023-04-24 | 241 | 242 | 237 | 240 | 340,000 | 240 |
2023-04-21 | 243 | 245 | 241 | 242 | 503,700 | 242 |
2023-04-20 | 248 | 250 | 244 | 246 | 544,500 | 246 |
2023-04-19 | 252 | 254 | 247 | 250 | 713,400 | 250 |
2023-04-18 | 244 | 253 | 244 | 250 | 669,500 | 250 |
2023-04-17 | 247 | 249 | 241 | 244 | 428,400 | 244 |
2023-04-14 | 242 | 252 | 241 | 249 | 571,800 | 249 |
2023-04-13 | 247 | 252 | 242 | 242 | 698,100 | 242 |
2023-04-12 | 257 | 258 | 245 | 247 | 1,239,200 | 247 |
2023-04-11 | 235 | 256 | 235 | 255 | 1,704,200 | 255 |
2023-04-10 | 233 | 242 | 232 | 235 | 1,477,200 | 235 |
2023-04-07 | 229 | 231 | 224 | 225 | 477,000 | 225 |
2023-04-06 | 229 | 230 | 224 | 227 | 432,800 | 227 |
2023-04-05 | 231 | 233 | 226 | 227 | 603,900 | 227 |
2023-04-04 | 237 | 237 | 232 | 232 | 608,900 | 232 |
2023-04-03 | 241 | 247 | 238 | 241 | 1,022,500 | 241 |
2023-03-31 | 242 | 244 | 238 | 241 | 292,600 | 241 |
2023-03-30 | 236 | 239 | 235 | 238 | 468,900 | 238 |
2023-03-29 | 236 | 241 | 236 | 237 | 271,600 | 237 |
2023-03-28 | 238 | 241 | 235 | 237 | 277,700 | 237 |
2023-03-27 | 241 | 242 | 234 | 238 | 407,300 | 238 |
2023-03-24 | 236 | 244 | 232 | 240 | 594,300 | 240 |
2023-03-23 | 233 | 236 | 229 | 235 | 847,900 | 235 |
2023-03-22 | 236 | 241 | 235 | 235 | 480,200 | 235 |
2023-03-20 | 248 | 250 | 236 | 236 | 967,000 | 236 |
2023-03-17 | 245 | 252 | 245 | 250 | 465,400 | 250 |
2023-03-16 | 243 | 247 | 241 | 243 | 703,300 | 243 |
2023-03-15 | 245 | 253 | 245 | 249 | 573,600 | 249 |
2023-03-14 | 247 | 250 | 241 | 241 | 1,023,000 | 241 |
2023-03-13 | 253 | 255 | 249 | 252 | 946,500 | 252 |
2023-03-10 | 263 | 265 | 256 | 256 | 752,900 | 256 |
2023-03-09 | 259 | 262 | 257 | 261 | 538,400 | 261 |
2023-03-08 | 261 | 262 | 258 | 261 | 397,800 | 261 |
2023-03-07 | 259 | 262 | 258 | 262 | 345,900 | 262 |
2023-03-06 | 258 | 262 | 258 | 259 | 396,800 | 259 |
2023-03-03 | 262 | 264 | 258 | 261 | 464,000 | 261 |
2023-03-02 | 258 | 260 | 254 | 259 | 522,100 | 259 |
2023-03-01 | 259 | 261 | 257 | 259 | 575,400 | 259 |
2023-02-28 | 264 | 267 | 258 | 263 | 827,500 | 263 |
2023-02-27 | 259 | 268 | 256 | 264 | 1,476,300 | 264 |
2023-02-24 | 260 | 261 | 250 | 251 | 1,018,600 | 251 |
2023-02-22 | 265 | 266 | 258 | 258 | 902,000 | 258 |
2023-02-21 | 268 | 271 | 266 | 269 | 322,300 | 269 |
2023-02-20 | 272 | 273 | 265 | 266 | 543,600 | 266 |
2023-02-17 | 274 | 279 | 270 | 270 | 784,000 | 270 |
2023-02-16 | 270 | 280 | 267 | 278 | 654,700 | 278 |
2023-02-15 | 273 | 273 | 265 | 270 | 670,500 | 270 |
2023-02-14 | 275 | 284 | 269 | 270 | 714,000 | 270 |
2023-02-13 | 285 | 288 | 266 | 277 | 1,549,600 | 277 |
2023-02-10 | 300 | 300 | 279 | 279 | 1,609,300 | 279 |
2023-02-09 | 288 | 303 | 287 | 300 | 1,177,100 | 300 |
2023-02-08 | 294 | 294 | 287 | 293 | 644,900 | 293 |
2023-02-07 | 289 | 293 | 288 | 293 | 258,600 | 293 |
2023-02-06 | 297 | 300 | 289 | 291 | 615,600 | 291 |
2023-02-03 | 298 | 299 | 293 | 294 | 627,100 | 294 |
2023-02-02 | 301 | 306 | 299 | 301 | 596,400 | 301 |
2023-02-01 | 296 | 305 | 294 | 299 | 927,400 | 299 |
2023-01-31 | 291 | 296 | 291 | 294 | 279,200 | 294 |
2023-01-30 | 299 | 300 | 290 | 291 | 687,500 | 291 |
2023-01-27 | 301 | 303 | 296 | 300 | 900,600 | 300 |
2023-01-26 | 296 | 301 | 293 | 300 | 908,900 | 300 |
2023-01-25 | 290 | 295 | 286 | 292 | 603,200 | 292 |
2023-01-24 | 293 | 293 | 286 | 288 | 804,900 | 288 |
2023-01-23 | 282 | 290 | 278 | 289 | 773,800 | 289 |
2023-01-20 | 283 | 287 | 277 | 279 | 825,600 | 279 |
2023-01-19 | 272 | 285 | 267 | 283 | 1,379,900 | 283 |
2023-01-18 | 263 | 272 | 260 | 269 | 1,044,200 | 269 |
2023-01-17 | 263 | 271 | 260 | 260 | 876,300 | 260 |
2023-01-16 | 274 | 278 | 265 | 266 | 1,133,300 | 266 |
2023-01-13 | 283 | 285 | 277 | 279 | 579,900 | 279 |
2023-01-12 | 289 | 289 | 282 | 286 | 571,400 | 286 |
2023-01-11 | 281 | 293 | 280 | 290 | 708,100 | 290 |
2023-01-10 | 285 | 288 | 280 | 284 | 515,100 | 284 |
2023-01-06 | 278 | 282 | 274 | 279 | 581,600 | 279 |
2023-01-05 | 286 | 289 | 279 | 282 | 872,700 | 282 |
2023-01-04 | 302 | 302 | 283 | 287 | 1,208,800 | 287 |
分割・併合履歴 : [2013-08-28]1株→5株