リプロセル
4978グロース/化学/ReproCELL Incorporated
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 168.0 | 170.0 | 165.0 | 166.0 | -10.0 | -5.68% | 1,412,600 |
| 2026-03-12 | 187.0 | 187.0 | 174.0 | 176.0 | -10.0 | -5.38% | 1,418,400 |
| 2026-03-11 | 192.0 | 196.0 | 184.0 | 186.0 | -3.0 | -1.59% | 1,728,800 |
| 2026-03-10 | 183.0 | 191.0 | 178.0 | 189.0 | +11.0 | +6.18% | 1,315,200 |
| 2026-03-09 | 182.0 | 186.0 | 174.0 | 178.0 | -14.0 | -7.29% | 1,746,600 |
| 2026-03-06 | 182.0 | 193.0 | 179.0 | 192.0 | +15.0 | +8.47% | 2,521,700 |
| 2026-03-05 | 174.0 | 182.0 | 173.0 | 177.0 | +8.0 | +4.73% | 1,171,400 |
| 2026-03-04 | 174.0 | 180.0 | 165.0 | 169.0 | -10.0 | -5.59% | 1,586,100 |
| 2026-03-03 | 182.0 | 186.0 | 178.0 | 179.0 | -2.0 | -1.10% | 1,125,400 |
| 2026-03-02 | 180.0 | 181.0 | 177.0 | 181.0 | -7.0 | -3.72% | 978,800 |
| 2026-02-27 | 179.0 | 188.0 | 177.0 | 188.0 | +8.0 | +4.44% | 1,146,700 |
| 2026-02-26 | 185.0 | 187.0 | 178.0 | 180.0 | -3.0 | -1.64% | 1,053,400 |
| 2026-02-25 | 168.0 | 185.0 | 168.0 | 183.0 | +13.0 | +7.65% | 1,791,600 |
| 2026-02-24 | 172.0 | 173.0 | 165.0 | 170.0 | -1.0 | -0.58% | 907,400 |
| 2026-02-20 | 203.0 | 204.0 | 168.0 | 171.0 | -7.0 | -3.93% | 5,941,700 |
| 2026-02-19 | 171.0 | 178.0 | 163.0 | 178.0 | +11.0 | +6.59% | 1,399,700 |
| 2026-02-18 | 163.0 | 171.0 | 159.0 | 167.0 | +6.0 | +3.73% | 1,008,100 |
| 2026-02-17 | 159.0 | 165.0 | 158.0 | 161.0 | -2.0 | -1.23% | 698,600 |
| 2026-02-16 | 150.0 | 163.0 | 150.0 | 163.0 | +15.0 | +10.14% | 853,000 |
| 2026-02-13 | 146.0 | 149.0 | 142.0 | 148.0 | -13.0 | -8.07% | 1,300,000 |
| 2026-02-12 | 164.0 | 164.0 | 160.0 | 161.0 | -3.0 | -1.83% | 375,100 |
| 2026-02-10 | 160.0 | 166.0 | 160.0 | 164.0 | +4.0 | +2.50% | 800,200 |
| 2026-02-09 | 160.0 | 163.0 | 158.0 | 160.0 | +1.0 | +0.63% | 354,600 |
| 2026-02-06 | 160.0 | 160.0 | 156.0 | 159.0 | -4.0 | -2.45% | 474,500 |
| 2026-02-05 | 159.0 | 165.0 | 158.0 | 163.0 | +4.0 | +2.52% | 481,400 |
| 2026-02-04 | 163.0 | 163.0 | 158.0 | 159.0 | -4.0 | -2.45% | 449,200 |
| 2026-02-03 | 165.0 | 168.0 | 161.0 | 163.0 | +3.0 | +1.88% | 712,300 |
| 2026-02-02 | 160.0 | 164.0 | 158.0 | 160.0 | +1.0 | +0.63% | 439,400 |
| 2026-01-30 | 156.0 | 161.0 | 156.0 | 159.0 | +1.0 | +0.63% | 536,200 |
| 2026-01-29 | 163.0 | 163.0 | 156.0 | 158.0 | -5.0 | -3.07% | 936,900 |
| 2026-01-28 | 167.0 | 170.0 | 162.0 | 163.0 | +1.0 | +0.62% | 890,900 |
| 2026-01-27 | 167.0 | 167.0 | 162.0 | 162.0 | -2.0 | -1.22% | 623,000 |
| 2026-01-26 | 166.0 | 170.0 | 164.0 | 164.0 | -6.0 | -3.53% | 618,000 |
| 2026-01-23 | 167.0 | 171.0 | 164.0 | 170.0 | +2.0 | +1.19% | 570,100 |
| 2026-01-22 | 169.0 | 169.0 | 166.0 | 168.0 | +3.0 | +1.82% | 576,300 |
| 2026-01-21 | 167.0 | 168.0 | 163.0 | 165.0 | -6.0 | -3.51% | 1,282,400 |
| 2026-01-20 | 178.0 | 179.0 | 171.0 | 171.0 | -7.0 | -3.93% | 1,168,400 |
| 2026-01-19 | 185.0 | 200.0 | 176.0 | 178.0 | +7.0 | +4.09% | 7,007,600 |
| 2026-01-16 | 178.0 | 178.0 | 168.0 | 171.0 | -8.0 | -4.47% | 1,544,700 |
| 2026-01-15 | 160.0 | 183.0 | 159.0 | 179.0 | +23.0 | +14.74% | 4,590,500 |
| 2026-01-14 | 159.0 | 160.0 | 155.0 | 156.0 | -3.0 | -1.89% | 593,200 |
| 2026-01-13 | 154.0 | 159.0 | 153.0 | 159.0 | +10.0 | +6.71% | 884,100 |
| 2026-01-09 | 151.0 | 153.0 | 148.0 | 149.0 | -3.0 | -1.97% | 382,200 |
| 2026-01-08 | 150.0 | 155.0 | 150.0 | 152.0 | +3.0 | +2.01% | 532,700 |
| 2026-01-07 | 150.0 | 150.0 | 147.0 | 149.0 | -2.0 | -1.32% | 282,100 |
| 2026-01-06 | 148.0 | 153.0 | 148.0 | 151.0 | +5.0 | +3.42% | 639,100 |
| 2026-01-05 | 141.0 | 148.0 | 140.0 | 146.0 | +6.0 | +4.29% | 632,900 |
| 2025-12-30 | 144.0 | 145.0 | 140.0 | 140.0 | -4.0 | -2.78% | 484,100 |
| 2025-12-29 | 143.0 | 146.0 | 141.0 | 144.0 | +1.0 | +0.70% | 604,800 |
| 2025-12-26 | 144.0 | 145.0 | 142.0 | 143.0 | -1.0 | -0.69% | 762,900 |
| 2025-12-25 | 139.0 | 144.0 | 139.0 | 144.0 | +6.0 | +4.35% | 869,400 |
| 2025-12-24 | 140.0 | 143.0 | 138.0 | 138.0 | -2.0 | -1.43% | 790,600 |
| 2025-12-23 | 139.0 | 144.0 | 138.0 | 140.0 | 0.0 | 0.00% | 681,800 |
| 2025-12-22 | 147.0 | 147.0 | 140.0 | 140.0 | -7.0 | -4.76% | 692,000 |
| 2025-12-19 | 145.0 | 148.0 | 145.0 | 147.0 | +1.0 | +0.68% | 283,500 |
| 2025-12-18 | 143.0 | 148.0 | 142.0 | 146.0 | +1.0 | +0.69% | 598,400 |
| 2025-12-17 | 145.0 | 147.0 | 142.0 | 145.0 | -1.0 | -0.68% | 875,200 |
| 2025-12-16 | 149.0 | 150.0 | 145.0 | 146.0 | -5.0 | -3.31% | 518,400 |
| 2025-12-15 | 148.0 | 151.0 | 148.0 | 151.0 | +2.0 | +1.34% | 316,300 |
| 2025-12-12 | 149.0 | 153.0 | 147.0 | 149.0 | 0.0 | 0.00% | 556,800 |
| 2025-12-11 | 152.0 | 154.0 | 147.0 | 149.0 | -3.0 | -1.97% | 801,000 |
| 2025-12-10 | 153.0 | 155.0 | 150.0 | 152.0 | 0.0 | 0.00% | 412,100 |
| 2025-12-09 | 153.0 | 155.0 | 151.0 | 152.0 | -2.0 | -1.30% | 485,900 |
| 2025-12-08 | 158.0 | 158.0 | 152.0 | 154.0 | -3.0 | -1.91% | 750,300 |
| 2025-12-05 | 162.0 | 163.0 | 156.0 | 157.0 | -5.0 | -3.09% | 635,900 |
| 2025-12-04 | 153.0 | 172.0 | 153.0 | 162.0 | +9.0 | +5.88% | 1,893,800 |
| 2025-12-03 | 155.0 | 156.0 | 153.0 | 153.0 | -2.0 | -1.29% | 403,200 |
| 2025-12-02 | 158.0 | 159.0 | 154.0 | 155.0 | -3.0 | -1.90% | 534,400 |
| 2025-12-01 | 163.0 | 163.0 | 157.0 | 158.0 | -4.0 | -2.47% | 477,100 |
| 2025-11-28 | 160.0 | 165.0 | 160.0 | 162.0 | +1.0 | +0.62% | 433,000 |
| 2025-11-27 | 160.0 | 163.0 | 160.0 | 161.0 | +1.0 | +0.63% | 243,500 |
| 2025-11-26 | 157.0 | 160.0 | 155.0 | 160.0 | +5.0 | +3.23% | 450,100 |
| 2025-11-25 | 159.0 | 162.0 | 154.0 | 155.0 | -6.0 | -3.73% | 643,900 |
| 2025-11-21 | 159.0 | 162.0 | 158.0 | 161.0 | +1.0 | +0.63% | 330,700 |
| 2025-11-20 | 159.0 | 162.0 | 158.0 | 160.0 | +2.0 | +1.27% | 239,200 |
| 2025-11-19 | 160.0 | 161.0 | 155.0 | 158.0 | -2.0 | -1.25% | 399,600 |
| 2025-11-18 | 158.0 | 161.0 | 155.0 | 160.0 | +3.0 | +1.91% | 776,000 |
| 2025-11-17 | 159.0 | 161.0 | 155.0 | 157.0 | -4.0 | -2.48% | 790,800 |
| 2025-11-14 | 158.0 | 165.0 | 157.0 | 161.0 | -7.0 | -4.17% | 983,300 |
| 2025-11-13 | 170.0 | 170.0 | 168.0 | 168.0 | -4.0 | -2.33% | 307,500 |
| 2025-11-12 | 169.0 | 174.0 | 167.0 | 172.0 | +3.0 | +1.78% | 582,500 |
| 2025-11-11 | 170.0 | 171.0 | 168.0 | 169.0 | -1.0 | -0.59% | 257,000 |
| 2025-11-10 | 168.0 | 171.0 | 168.0 | 170.0 | +2.0 | +1.19% | 380,000 |
| 2025-11-07 | 170.0 | 171.0 | 166.0 | 168.0 | -5.0 | -2.89% | 447,300 |
| 2025-11-06 | 171.0 | 173.0 | 169.0 | 173.0 | +3.0 | +1.76% | 373,400 |
| 2025-11-05 | 171.0 | 173.0 | 168.0 | 170.0 | -3.0 | -1.73% | 753,400 |
| 2025-11-04 | 176.0 | 177.0 | 172.0 | 173.0 | -4.0 | -2.26% | 357,100 |
| 2025-10-31 | 175.0 | 178.0 | 174.0 | 177.0 | 0.0 | 0.00% | 268,200 |
| 2025-10-30 | 172.0 | 177.0 | 171.0 | 177.0 | +5.0 | +2.91% | 472,400 |
| 2025-10-29 | 179.0 | 179.0 | 172.0 | 172.0 | -6.0 | -3.37% | 816,300 |
| 2025-10-28 | 181.0 | 182.0 | 178.0 | 178.0 | -3.0 | -1.66% | 356,400 |
| 2025-10-27 | 180.0 | 184.0 | 177.0 | 181.0 | +1.0 | +0.56% | 454,100 |
| 2025-10-24 | 184.0 | 186.0 | 180.0 | 180.0 | -4.0 | -2.17% | 459,700 |
| 2025-10-23 | 187.0 | 188.0 | 183.0 | 184.0 | -3.0 | -1.60% | 583,800 |
| 2025-10-22 | 185.0 | 188.0 | 183.0 | 187.0 | +4.0 | +2.19% | 574,000 |
| 2025-10-21 | 185.0 | 185.0 | 181.0 | 183.0 | +3.0 | +1.67% | 531,200 |
| 2025-10-20 | 179.0 | 183.0 | 177.0 | 180.0 | +5.0 | +2.86% | 478,200 |
| 2025-10-17 | 180.0 | 182.0 | 175.0 | 175.0 | -8.0 | -4.37% | 560,600 |
| 2025-10-16 | 184.0 | 187.0 | 183.0 | 183.0 | -3.0 | -1.61% | 327,800 |
| 2025-10-15 | 178.0 | 187.0 | 177.0 | 186.0 | +11.0 | +6.29% | 845,800 |
| 2025-10-14 | 182.0 | 185.0 | 175.0 | 175.0 | -11.0 | -5.91% | 1,615,800 |
| 2025-10-10 | 184.0 | 188.0 | 183.0 | 186.0 | +2.0 | +1.09% | 644,200 |
| 2025-10-09 | 185.0 | 188.0 | 184.0 | 184.0 | +1.0 | +0.55% | 584,000 |
| 2025-10-08 | 188.0 | 191.0 | 183.0 | 183.0 | -5.0 | -2.66% | 861,700 |
| 2025-10-07 | 192.0 | 193.0 | 185.0 | 188.0 | -2.0 | -1.05% | 878,800 |
| 2025-10-06 | 190.0 | 192.0 | 188.0 | 190.0 | +3.0 | +1.60% | 727,800 |
| 2025-10-03 | 184.0 | 189.0 | 184.0 | 187.0 | +1.0 | +0.54% | 688,200 |
| 2025-10-02 | 189.0 | 192.0 | 185.0 | 186.0 | 0.0 | 0.00% | 566,700 |
| 2025-10-01 | 192.0 | 192.0 | 186.0 | 186.0 | -8.0 | -4.12% | 1,035,900 |
| 2025-09-30 | 195.0 | 198.0 | 193.0 | 194.0 | 0.0 | 0.00% | 458,000 |
| 2025-09-29 | 201.0 | 202.0 | 194.0 | 194.0 | -7.0 | -3.48% | 759,900 |
| 2025-09-26 | 202.0 | 208.0 | 199.0 | 201.0 | +1.0 | +0.50% | 1,198,200 |
| 2025-09-25 | 200.0 | 203.0 | 197.0 | 200.0 | +3.0 | +1.52% | 644,900 |
| 2025-09-24 | 202.0 | 203.0 | 197.0 | 197.0 | -7.0 | -3.43% | 772,300 |
| 2025-09-22 | 205.0 | 208.0 | 204.0 | 204.0 | -2.0 | -0.97% | 920,100 |
| 2025-09-19 | 201.0 | 206.0 | 197.0 | 206.0 | +6.0 | +3.00% | 1,584,000 |
| 2025-09-18 | 207.0 | 209.0 | 197.0 | 200.0 | -9.0 | -4.31% | 1,654,600 |
| 2025-09-17 | 205.0 | 214.0 | 203.0 | 209.0 | -1.0 | -0.48% | 3,246,600 |
| 2025-09-16 | 192.0 | 242.0 | 188.0 | 210.0 | +18.0 | +9.38% | 14,644,100 |
| 2025-09-12 | 193.0 | 193.0 | 186.0 | 192.0 | — | — | 794,200 |
直近120営業日分を表示