4978 (株)リプロセル の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-121391471371461,910,300146
2024-07-111381601351416,358,300141
2024-07-10137138135138347,200138
2024-07-09138139136137226,800137
2024-07-08139140136138322,300138
2024-07-05137139136139325,200139
2024-07-04141141137137274,500137
2024-07-03139141137140311,300140
2024-07-02138141137140547,400140
2024-07-01146146138138770,500138
2024-06-281401461401461,017,200146
2024-06-27137139135139394,600139
2024-06-26136139136137620,900137
2024-06-25134138133137387,600137
2024-06-2413313513313388,600133
2024-06-21132135132133140,100133
2024-06-20130133130132205,200132
2024-06-19134134130131468,900131
2024-06-18134137134135207,100135
2024-06-17139139134135434,100135
2024-06-14137141136138433,900138
2024-06-13142142139139404,800139
2024-06-12142143139142332,500142
2024-06-11136142135141438,000141
2024-06-10137138134137196,500137
2024-06-07134138134138198,500138
2024-06-06140140133134365,100134
2024-06-05139140137140326,000140
2024-06-04130141130140795,000140
2024-06-03131134131131177,300131
2024-05-31128131128131259,700131
2024-05-30125129125128503,000128
2024-05-29134134127127574,800127
2024-05-28131137130133610,900133
2024-05-27135135128132677,400132
2024-05-24127130126128486,900128
2024-05-23133133128129467,600129
2024-05-22133134132132225,900132
2024-05-21135138133133294,800133
2024-05-20131136130134447,900134
2024-05-17129132128132324,600132
2024-05-16134135129130516,400130
2024-05-15136136133133213,700133
2024-05-14130138130136517,600136
2024-05-13135135131132498,600132
2024-05-10136137134134281,600134
2024-05-09139139136136309,500136
2024-05-08140144139139477,600139
2024-05-07141143140143333,200143
2024-05-02140142138139287,800139
2024-05-01136142135142404,600142
2024-04-30137138135137259,200137
2024-04-26136137134135247,000135
2024-04-25138140136136323,100136
2024-04-24138140137139254,600139
2024-04-23139140138139157,200139
2024-04-22137139136139353,300139
2024-04-19139140133137475,300137
2024-04-18136142135142442,700142
2024-04-17139139132136616,600136
2024-04-16136139135139468,500139
2024-04-15140141137139685,700139
2024-04-12147148142142623,500142
2024-04-11148149145147706,600147
2024-04-10150152148150496,500150
2024-04-09148150147150256,000150
2024-04-08149151147149294,100149
2024-04-05150151148149312,800149
2024-04-04154154149152472,600152
2024-04-03151153149152775,900152
2024-04-02158158153153485,800153
2024-04-01160160156159454,300159
2024-03-29155161155159413,700159
2024-03-28156160155155334,200155
2024-03-27157159154156359,800156
2024-03-26157157154157550,600157
2024-03-25157162157158581,600158
2024-03-22158159156159289,000159
2024-03-21160161158158402,700158
2024-03-19159162157160483,300160
2024-03-18156159156158357,800158
2024-03-15155157154157325,000157
2024-03-14155158152156471,500156
2024-03-13159160155155764,500155
2024-03-12162163157160714,100160
2024-03-11162164158160868,900160
2024-03-08162166161166464,600166
2024-03-07165168162164500,500164
2024-03-06164169164166536,400166
2024-03-05167168164166641,300166
2024-03-04171173168169789,700169
2024-03-01170172167170511,500170
2024-02-29169171166169647,900169
2024-02-28169173168171681,400171
2024-02-27164169163169882,800169
2024-02-26158164157163670,300163
2024-02-22163163156160591,400160
2024-02-21166168161163562,900163
2024-02-20167169165167398,400167
2024-02-191621701611681,022,900168
2024-02-161521631521621,017,200162
2024-02-15163163155155836,200155
2024-02-14165167160161710,400161
2024-02-13166170165167891,400167
2024-02-09167169165169468,600169
2024-02-08170170165167807,500167
2024-02-071731741681701,146,900170
2024-02-06168173168172563,400172
2024-02-05168171166170494,300170
2024-02-02168171167167570,600167
2024-02-01170172167168505,500168
2024-01-31168173167172563,300172
2024-01-30169170168170270,100170
2024-01-29169170167169328,400169
2024-01-26166171165169629,300169
2024-01-25167169165168519,900168
2024-01-24168170165167444,900167
2024-01-23169170166168867,600168
2024-01-22166167164166315,000166
2024-01-19164168164165402,700165
2024-01-18168168163165643,000165
2024-01-17172172168168698,000168
2024-01-161761801701721,458,000172
2024-01-15171173170173589,300173
2024-01-12171173167172676,600172
2024-01-11171171167168653,400168
2024-01-10172172169171514,000171
2024-01-09173177171171910,100171
2024-01-05178178173173568,500173
2024-01-04172179168177832,100177

分割・併合履歴 : [2013-08-28]1株→5株