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
2022-05-25196197191191596,600191
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