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 |
---|---|---|---|---|---|---|
2025-02-17 | 208 | 214 | 188 | 190 | 7,578,300 | 190 |
2025-02-14 | 200 | 221 | 183 | 205 | 25,995,500 | 205 |
2025-02-13 | 184 | 191 | 178 | 189 | 4,742,700 | 189 |
2025-02-12 | 195 | 195 | 174 | 185 | 8,515,300 | 185 |
2025-02-10 | 210 | 224 | 193 | 200 | 20,081,500 | 200 |
2025-02-07 | 240 | 250 | 198 | 199 | 22,790,700 | 199 |
2025-02-06 | 214 | 277 | 189 | 250 | 64,974,400 | 250 |
2025-02-05 | 206 | 206 | 206 | 206 | 968,100 | 206 |
2025-02-04 | 119 | 156 | 111 | 156 | 19,097,000 | 156 |
2025-02-03 | 109 | 110 | 106 | 106 | 545,500 | 106 |
2025-01-31 | 110 | 111 | 109 | 111 | 418,000 | 111 |
2025-01-30 | 111 | 113 | 109 | 110 | 283,600 | 110 |
2025-01-29 | 115 | 115 | 111 | 112 | 458,200 | 112 |
2025-01-28 | 111 | 114 | 110 | 114 | 399,600 | 114 |
2025-01-27 | 111 | 112 | 109 | 112 | 632,500 | 112 |
2025-01-24 | 105 | 109 | 105 | 109 | 663,500 | 109 |
2025-01-23 | 107 | 107 | 103 | 104 | 461,500 | 104 |
2025-01-22 | 104 | 108 | 104 | 107 | 659,600 | 107 |
2025-01-21 | 103 | 105 | 102 | 103 | 381,600 | 103 |
2025-01-20 | 102 | 104 | 102 | 103 | 320,400 | 103 |
2025-01-17 | 101 | 101 | 99 | 100 | 544,000 | 100 |
2025-01-16 | 104 | 106 | 101 | 101 | 444,500 | 101 |
2025-01-15 | 104 | 106 | 104 | 104 | 286,600 | 104 |
2025-01-14 | 105 | 105 | 103 | 105 | 282,900 | 105 |
2025-01-10 | 107 | 107 | 105 | 106 | 283,500 | 106 |
2025-01-09 | 106 | 106 | 103 | 105 | 327,400 | 105 |
2025-01-08 | 104 | 106 | 104 | 106 | 331,500 | 106 |
2025-01-07 | 103 | 104 | 102 | 103 | 240,100 | 103 |
2025-01-06 | 104 | 104 | 102 | 103 | 668,500 | 103 |
分割・併合履歴 : [2013-08-28]1株→5株