4978 (株)リプロセル の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0625926422723212,124,400232
2022-10-05211215206211737,400211
2022-10-04205207204206340,100206
2022-10-03200204195203476,700203
2022-09-30199202198200419,400200
2022-09-29199205199203410,200203
2022-09-28203204195196829,000196
2022-09-27201206200201465,500201
2022-09-26203203198199519,800199
2022-09-22198205196205606,100205
2022-09-21206206200203585,800203
2022-09-20210210204206674,400206
2022-09-16213213209210637,600210
2022-09-15217217211211908,100211
2022-09-14214219213217627,200217
2022-09-13223229220221818,400221
2022-09-12223223219219261,200219
2022-09-09220223219221381,700221
2022-09-08218218215218267,100218
2022-09-07218218213217509,500217
2022-09-06220223218220342,100220
2022-09-05216221214219361,700219
2022-09-02221223216219570,200219
2022-09-01225228220221850,600221
2022-08-31229229225227605,100227
2022-08-30227231223230512,000230
2022-08-29230232224227850,200227
2022-08-26238241235238563,600238
2022-08-25234238231236550,100236
2022-08-24234239232235823,600235
2022-08-232372382332341,153,700234
2022-08-222472532412441,514,900244
2022-08-192702712512542,900,900254
2022-08-182422672402664,648,000266
2022-08-172252452232442,276,800244
2022-08-162192282182281,052,400228
2022-08-152142262122201,615,400220
2022-08-122142242112142,347,900214
2022-08-10207207201204563,400204
2022-08-09203207203204237,200204
2022-08-08205206202205302,800205
2022-08-05206208205207199,900207
2022-08-04206207204207201,700207
2022-08-03205207204204167,300204
2022-08-02206206203203219,000203
2022-08-01206207203205208,900205
2022-07-29209209205207364,700207
2022-07-28210210206208419,500208
2022-07-27208211207209545,000209
2022-07-262242242112111,218,100211
2022-07-252222232132221,589,400222
2022-07-22220223217222794,900222
2022-07-21212218211215361,400215
2022-07-20212213210211335,700211
2022-07-19212212207212238,500212
2022-07-15212215212212233,800212
2022-07-14212215209215343,800215
2022-07-13211214210213269,400213
2022-07-12213216210211395,500211
2022-07-11213214211211252,000211
2022-07-08210216210210547,000210
2022-07-07212212209211224,800211
2022-07-06209213209209303,100209
2022-07-05204210204208251,500208
2022-07-04206207202205187,700205
2022-07-01207210203204338,200204
2022-06-30210212206206375,500206
2022-06-29213213207211381,400211
2022-06-28209213209212216,700212
2022-06-27214214208209282,000209
2022-06-24205214205211622,100211
2022-06-23202205201202292,200202
2022-06-22203203199201219,500201
2022-06-21199204198203272,400203
2022-06-20200202194197331,300197
2022-06-17195200195198427,700198
2022-06-16206206201201395,200201
2022-06-15203205201203342,000203
2022-06-14200206200206343,200206
2022-06-13211211202203680,000203
2022-06-10215218211215522,900215
2022-06-09213218212218711,600218
2022-06-08209214208210478,000210
2022-06-07206207204207213,800207
2022-06-06206211205205303,000205
2022-06-03202207202207513,200207
2022-06-02197201195201398,200201
2022-06-01195199194199259,200199
2022-05-31195197192195381,900195
2022-05-30190196190195693,400195
2022-05-27194194189190479,500190
2022-05-26190195190192327,100192
2022-05-25196197191191596,600191
2022-05-24199201198199662,300199
2022-05-23197204197203891,500203
2022-05-20194196190196379,100196
2022-05-19188194188193455,000193
2022-05-18191196191193450,000193
2022-05-17193194187189818,500189
2022-05-162032041921941,205,700194
2022-05-13198204198202732,000202
2022-05-122032031951961,152,000196
2022-05-11201206200204889,600204
2022-05-10207211204210540,300210
2022-05-09211213207209415,700209
2022-05-06210212207212302,900212
2022-05-02211214209210340,600210
2022-04-28212212210211328,300211
2022-04-27214215210212840,800212
2022-04-26215217213216405,000216
2022-04-25215219214217359,900217
2022-04-22217219214219361,300219
2022-04-21218221217219368,200219
2022-04-20221222218219455,700219
2022-04-19224225222222332,900222
2022-04-18228228223225631,500225
2022-04-15226230224226511,300226
2022-04-14227231223231609,400231
2022-04-13221226221226417,400226
2022-04-12220224219224378,200224
2022-04-11225225220222647,500222
2022-04-08226226221225403,600225
2022-04-07233234223224985,300224
2022-04-062382392332351,072,300235
2022-04-052302422302421,952,500242
2022-04-04225227223227370,400227
2022-04-01225227221227435,000227
2022-03-31230230225227453,500227
2022-03-30228231225230514,200230
2022-03-29224226220226319,000226
2022-03-28226226222223372,800223
2022-03-25228230225227682,300227
2022-03-24220226220225470,100225
2022-03-23219225218222889,400222
2022-03-22222222217217485,000217
2022-03-18217223217221544,600221
2022-03-17218221215220585,200220
2022-03-16217222214214426,300214
2022-03-15210218209216511,000216
2022-03-14209216209213739,700213
2022-03-11210212206208798,700208
2022-03-10212215210211483,700211
2022-03-09212214205209808,800209
2022-03-082092172082141,112,900214
2022-03-07208211207208814,300208
2022-03-042182192082121,156,900212
2022-03-03224224216220543,200220
2022-03-022152222142211,025,100221
2022-03-012092202092181,383,400218
2022-02-28202209201208933,200208
2022-02-252002041992041,027,400204
2022-02-242062061951981,742,000198
2022-02-22209212205207832,700207
2022-02-21210213208213543,300213
2022-02-18208214208212725,400212
2022-02-17212215209210596,600210
2022-02-16216217210212668,800212
2022-02-15215222211212783,100212
2022-02-14210219207217799,100217
2022-02-10217221216218814,400218
2022-02-09215217209217637,500217
2022-02-08214218212212430,100212
2022-02-07215218213213340,000213
2022-02-04214217210215798,000215
2022-02-03219219214215425,000215
2022-02-02216221216219545,300219
2022-02-01220224215216974,200216
2022-01-31213219212219897,000219
2022-01-282152152072111,027,600211
2022-01-272092132032041,319,100204
2022-01-26204211204209741,400209
2022-01-252132152042061,038,500206
2022-01-24207216204213941,500213
2022-01-212122142072101,665,000210
2022-01-20214220213216884,700216
2022-01-19215220213215819,000215
2022-01-182192242182181,026,600218
2022-01-17224224218219801,500219
2022-01-142152242112231,479,800223
2022-01-13222222215217926,700217
2022-01-12222225222223633,400223
2022-01-11220225219222801,700222
2022-01-07222224218222987,700222
2022-01-06223225220222882,700222
2022-01-05227230223227789,200227
2022-01-04238238227228988,000228

分割・併合履歴 : [2013-08-28]1株→5株