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

4978 (株)リプロセル の時系列データ [2023年度]

4978 (株)リプロセルの時系列データ [2023年度]