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
2025-02-172082141881907,578,300190
2025-02-1420022118320525,995,500205
2025-02-131841911781894,742,700189
2025-02-121951951741858,515,300185
2025-02-1021022419320020,081,500200
2025-02-0724025019819922,790,700199
2025-02-0621427718925064,974,400250
2025-02-05206206206206968,100206
2025-02-0411915611115619,097,000156
2025-02-03109110106106545,500106
2025-01-31110111109111418,000111
2025-01-30111113109110283,600110
2025-01-29115115111112458,200112
2025-01-28111114110114399,600114
2025-01-27111112109112632,500112
2025-01-24105109105109663,500109
2025-01-23107107103104461,500104
2025-01-22104108104107659,600107
2025-01-21103105102103381,600103
2025-01-20102104102103320,400103
2025-01-1710110199100544,000100
2025-01-16104106101101444,500101
2025-01-15104106104104286,600104
2025-01-14105105103105282,900105
2025-01-10107107105106283,500106
2025-01-09106106103105327,400105
2025-01-08104106104106331,500106
2025-01-07103104102103240,100103
2025-01-06104104102103668,500103

分割・併合履歴 : [2013-08-28]1株→5株