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
2023-12-29	174	178	170	175	559,000	175
2023-12-28	165	176	164	176	977,000	176
2023-12-27	160	168	160	166	1,312,600	166
2023-12-26	161	164	158	160	843,000	160
2023-12-25	164	166	161	161	909,700	161
2023-12-22	167	169	163	164	1,029,000	164
2023-12-21	168	169	166	166	396,700	166
2023-12-20	171	177	168	170	827,500	170
2023-12-19	163	169	163	169	884,000	169
2023-12-18	165	166	162	164	536,700	164
2023-12-15	164	167	163	167	414,700	167
2023-12-14	168	174	163	166	881,400	166
2023-12-13	162	167	162	166	1,081,300	166
2023-12-12	172	174	163	165	1,819,300	165
2023-12-11	169	175	168	172	920,100	172
2023-12-08	176	177	169	171	2,034,500	171
2023-12-07	185	187	180	181	1,217,700	181
2023-12-06	175	191	173	189	3,311,700	189
2023-12-05	207	208	203	205	577,400	205
2023-12-04	208	211	205	209	1,110,600	209
2023-12-01	205	206	201	202	818,800	202
2023-11-30	208	209	203	205	682,900	205
2023-11-29	209	213	208	208	584,400	208
2023-11-28	212	213	209	210	550,600	210
2023-11-27	218	218	211	211	470,700	211
2023-11-24	213	220	213	217	478,000	217
2023-11-22	212	215	211	213	266,000	213
2023-11-21	212	216	210	215	421,500	215
2023-11-20	211	216	211	213	477,100	213
2023-11-17	211	213	208	211	680,900	211
2023-11-16	218	218	211	213	566,600	213
2023-11-15	216	230	216	218	1,099,300	218
2023-11-14	213	222	212	213	633,600	213
2023-11-13	221	222	209	209	1,745,300	209
2023-11-10	236	237	230	233	413,600	233
2023-11-09	236	238	233	236	308,400	236
2023-11-08	242	245	237	239	403,800	239
2023-11-07	242	245	240	241	518,600	241
2023-11-06	243	247	239	242	617,500	242
2023-11-02	232	242	232	242	564,400	242
2023-11-01	235	236	227	231	422,300	231
2023-10-31	229	232	227	231	422,100	231
2023-10-30	222	228	222	226	233,400	226
2023-10-27	225	226	221	224	344,200	224
2023-10-26	227	233	227	227	445,400	227
2023-10-25	223	236	223	233	913,200	233
2023-10-24	216	222	208	220	1,144,300	220
2023-10-23	220	223	216	217	779,200	217
2023-10-20	226	227	218	224	724,400	224
2023-10-19	226	229	224	229	474,000	229
2023-10-18	225	232	225	230	346,500	230
2023-10-17	223	229	223	225	510,300	225
2023-10-16	227	227	221	221	611,200	221
2023-10-13	232	233	229	229	338,800	229
2023-10-12	237	237	231	234	444,800	234
2023-10-11	237	239	233	236	350,700	236
2023-10-10	243	245	237	238	538,400	238
2023-10-06	233	240	231	239	577,000	239
2023-10-05	228	235	226	232	821,200	232
2023-10-04	223	226	218	218	1,113,500	218
2023-10-03	232	234	226	228	910,500	228
2023-10-02	242	242	233	233	400,800	233
2023-09-29	244	244	238	240	312,600	240
2023-09-28	245	248	241	244	313,700	244
2023-09-27	236	245	236	245	349,500	245
2023-09-26	245	245	239	239	172,300	239
2023-09-25	243	245	241	242	271,200	242
2023-09-22	231	242	230	241	595,700	241
2023-09-21	241	242	234	235	741,100	235
2023-09-20	242	247	241	243	277,700	243
2023-09-19	246	247	240	242	574,800	242
2023-09-15	247	248	244	246	383,200	246
2023-09-14	251	253	246	247	501,900	247
2023-09-13	258	258	250	250	542,500	250
2023-09-12	257	263	254	255	451,000	255
2023-09-11	253	260	252	257	633,000	257
2023-09-08	251	254	248	253	488,500	253
2023-09-07	257	257	252	252	455,600	252
2023-09-06	259	261	255	258	363,500	258
2023-09-05	256	260	255	258	413,800	258
2023-09-04	254	257	252	253	312,800	253
2023-09-01	256	257	252	256	241,200	256
2023-08-31	252	257	252	257	180,900	257
2023-08-30	257	257	253	254	361,300	254
2023-08-29	255	260	254	257	332,000	257
2023-08-28	254	257	253	255	253,000	255
2023-08-25	250	256	249	253	287,200	253
2023-08-24	260	262	254	256	332,900	256
2023-08-23	254	260	253	259	260,900	259
2023-08-22	255	257	251	254	339,000	254
2023-08-21	243	256	243	254	470,700	254
2023-08-18	241	249	241	246	768,900	246
2023-08-17	256	257	243	246	1,577,100	246
2023-08-16	260	264	258	259	468,900	259
2023-08-15	262	269	260	264	528,700	264
2023-08-14	270	270	258	260	1,261,900	260
2023-08-10	279	280	271	271	666,300	271
2023-08-09	273	281	271	281	602,200	281
2023-08-08	281	281	275	275	294,700	275
2023-08-07	272	280	270	279	362,100	279
2023-08-04	272	277	272	274	302,200	274
2023-08-03	272	276	271	274	493,300	274
2023-08-02	280	280	274	276	526,300	276
2023-08-01	282	286	281	282	345,100	282
2023-07-31	281	286	280	283	508,900	283
2023-07-28	278	281	273	278	796,400	278
2023-07-27	284	288	279	280	621,700	280
2023-07-26	284	287	283	285	434,700	285
2023-07-25	285	287	282	284	578,800	284
2023-07-24	286	289	284	287	414,300	287
2023-07-21	285	289	284	286	306,900	286
2023-07-20	290	291	286	287	485,700	287
2023-07-19	290	291	287	291	368,300	291
2023-07-18	287	290	286	289	273,600	289
2023-07-14	287	292	284	284	472,200	284
2023-07-13	283	289	282	288	430,700	288
2023-07-12	288	292	284	285	476,200	285
2023-07-11	287	293	286	289	653,600	289
2023-07-10	286	287	282	285	625,700	285
2023-07-07	285	291	283	289	557,400	289
2023-07-06	291	293	284	289	1,139,500	289
2023-07-05	295	298	292	296	754,200	296
2023-07-04	300	300	295	297	885,000	297
2023-07-03	303	305	298	303	1,167,300	303
2023-06-30	302	309	300	309	777,500	309
2023-06-29	300	309	297	309	1,743,300	309
2023-06-28	294	297	284	293	1,738,300	293
2023-06-27	315	316	293	299	3,423,000	299
2023-06-26	307	322	301	321	3,216,400	321
2023-06-23	307	307	297	304	962,400	304
2023-06-22	309	313	303	304	1,318,400	304
2023-06-21	315	319	308	312	1,493,800	312
2023-06-20	310	319	307	315	1,517,900	315
2023-06-19	302	314	300	312	1,518,200	312
2023-06-16	293	304	292	303	1,173,400	303
2023-06-15	300	301	291	296	1,111,300	296
2023-06-14	299	301	295	295	683,400	295
2023-06-13	302	303	298	299	1,011,000	299
2023-06-12	297	303	294	300	794,900	300
2023-06-09	305	307	297	302	1,092,800	302
2023-06-08	300	320	300	307	1,980,200	307
2023-06-07	303	306	294	298	1,247,500	298
2023-06-06	301	310	296	306	1,475,700	306
2023-06-05	300	315	297	304	2,597,700	304
2023-06-02	320	321	286	297	5,631,400	297
2023-06-01	275	281	271	280	671,000	280
2023-05-31	274	278	270	273	597,800	273
2023-05-30	267	275	266	269	668,900	269
2023-05-29	270	281	263	272	919,100	272
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

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]