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 |
---|---|---|---|---|---|---|
2023-02-03 | 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