[8936 東証マザーズ] リプラス 日足 時系列データ

[8936 東証マザーズ] リプラス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-10-0830.0058.0029.0029.0058349525437516
2008-10-0731.0051.0025.0030.002135977357013
2008-10-0654.0071.0044.0046.0022036312047610
2008-10-0355.0080.0050.0074.0049892337199424
2008-10-0255.0064.0044.0050.0033370517276479
2008-10-0171.0075.0059.0060.0021100613711939
2008-09-3097.00114.0068.0076.0032918630940168
2008-09-2980.00129.0075.0087.0042361240817545
2008-09-26200.00211.00102.00110.0035980560254370
2008-09-2500
2008-09-248170.008170.008170.008170.005214256570
2008-09-229290.009980.008860.009270.00392736745060
2008-09-1910280.0010930.008980.009190.00713470556210
2008-09-189200.0010200.008550.009980.00786672058730
2008-09-1714300.0014300.0010300.0010300.0020799252514270
2008-09-169100.0012300.008900.0012300.00923593674020
2008-09-129750.0010300.009500.0010300.00951893935370
2008-09-118500.009300.008300.009300.0017338153747760
2008-09-107500.008300.006750.008300.0017762143254530
2008-09-096750.007330.006060.007300.001219981978440
2008-09-087630.008130.006130.006350.0034180236499180
2008-09-056920.008240.006610.007150.001000572908430
2008-09-047300.007700.006910.007520.001317398245340
2008-09-036700.007590.006000.006700.0015245103204890
2008-09-027100.007300.007000.007000.0015391108473010
2008-09-018400.009950.008000.008000.0021232180622160
2008-08-2910000.0010850.0010000.0010000.0014073142574350
2008-08-2813000.0013300.0012000.0012000.00628678400120
2008-08-2715000.0015600.0014000.0014000.008959128054580
2008-08-2617200.0017430.0015150.0016000.0012887208493850
2008-08-2515800.0017200.0014800.0016910.0035187549052840
2008-08-2216800.0017300.0016800.0016800.0017308290870350
2008-08-2118800.0018800.0018800.0018800.002344399200
2008-08-2021800.0021800.0021800.0021800.001553379000
2008-08-1924800.0024800.0024800.0024800.00822033600
2008-08-1827800.0027800.0027800.0027800.001363780800
2008-08-1531800.0031800.0031800.0031800.00541717200
2008-08-1435800.0035800.0035800.0035800.001264510800
2008-08-1342100.0042400.0039100.0039800.00125450839300
2008-08-1245000.0045000.0042000.0042000.00139860254800
2008-08-1146450.0047000.0044000.0045400.0077935591300
2008-08-0846200.0047350.0045100.0046450.0066730633100
2008-08-0747000.0047800.0045700.0047000.0077035772150
2008-08-0648700.0048700.0046000.0047050.00119156769900
2008-08-0548200.0049500.0045600.0047100.0094444632400
2008-08-0449500.0050500.0049000.0049050.0060730058500
2008-08-0150800.0051900.0049400.0051900.0074737649450
2008-07-3152000.0053700.0050800.0050800.0063532991200
2008-07-3054200.0054200.0051800.0052000.0053028097700
2008-07-2952400.0054500.0051800.0053200.0074439407000
2008-07-2855300.0056300.0055000.0055200.00111161599800
2008-07-2548500.0052300.0048300.0052300.00134567509550
2008-07-2449450.0049900.0048200.0049500.00135466243500
2008-07-2348800.0050000.0048050.0049000.00132364897300
2008-07-2250000.0050000.0045000.0046400.002378109658000
2008-07-1851700.0052600.0049000.0050000.0075137931000
2008-07-1750100.0052400.0050100.0050700.0037519088500
2008-07-1648000.0049800.0048000.0048900.0038818809800
2008-07-1549050.0049100.0048400.0048550.0057828188200
2008-07-1449900.0051200.0049800.0049850.0043721959400
2008-07-1152100.0053000.0049200.0049500.0087744391000
2008-07-1048300.0052800.0048300.0052500.0099450233700
2008-07-0952900.0052900.0049100.0049100.00117259482400
2008-07-0852100.0052100.0050600.0051100.0051526309400
2008-07-0751900.0053500.0049400.0052900.00159481964650
2008-07-0451600.0052900.0051000.0052900.002013106149200
2008-07-0349000.0050000.0047850.0048900.0059228980600
2008-07-0249450.0050500.0047900.0048850.00146471694500
2008-07-0148900.0050900.0046700.0049650.00184890727650
2008-06-3052100.0052100.0047300.0047700.00185991988350
2008-06-2752600.0054500.0050300.0052300.00122564759300
2008-06-2653600.0053600.0053600.0053600.0046124709600
2008-06-2551500.0052000.0049500.0049600.003414169786250
2008-06-2456700.0057500.0053100.0054500.00128570891600
2008-06-2357000.0057700.0055000.0056200.00111962587600
2008-06-2062000.0062000.0057000.0057800.003156182541100
2008-06-1965400.0068700.0061900.0062000.001905121402600
2008-06-1870500.0072500.0066700.0066900.002058141605100
2008-06-1766800.0070600.0063600.0070600.002812194386100
2008-06-1663000.0065600.0061500.0065600.00110671191200
2008-06-1357600.0060600.0054200.0060600.0099956919400
2008-06-1260200.0060200.0055200.0055600.00163892678900
2008-06-1161100.0061200.0057100.0060200.00136881635400
2008-06-1063400.0063500.0059400.0059800.002644161169500
2008-06-0963100.0064200.0062100.0063000.0097461556900
2008-06-0665900.0067500.0063300.0064600.002765180352400
2008-06-0569800.0070300.0065900.0066400.001653112393000
2008-06-0469000.0071200.0067100.0070300.00116981147200
2008-06-0370000.0070800.0068800.0069600.001564109114000
2008-06-0271700.0073900.0069800.0071300.00115681916100
2008-05-3073500.0074400.0071400.0071400.001400101608000
2008-05-2969100.0074600.0069100.0074500.002250164997200
2008-05-2870700.0072500.0069000.0069600.0056739847600
2008-05-2770200.0070900.0069600.0070500.0036225384800
2008-05-2671000.0071400.0069000.0070000.0055739260800
2008-05-2371300.0072600.0069000.0069500.00100970984800
2008-05-2268200.0071600.0066200.0069600.001519104690100
2008-05-2172000.0072000.0070200.0070700.0069249082500
2008-05-2074400.0076000.0072000.0072000.00106878787400
2008-05-1971200.0076100.0070300.0072400.001752127932200
2008-05-1672700.0076300.0070200.0070200.001870135177400
2008-05-1574200.0074700.0073100.0074700.001727128633600
2008-05-1471400.0071400.0068200.0069700.00119983657700
2008-05-1374200.0074400.0070100.0070400.0099571130100
2008-05-1270700.0077000.0070700.0072200.001857134906600
2008-05-0982900.0082900.0075000.0077600.001335104093800
2008-05-0883100.0084600.0080500.0081000.001778146452700
2008-05-0783700.0086000.0080700.0085900.002748232362700
2008-05-0272100.0080000.0071800.0078900.003597277901700
2008-05-0168900.0070800.0066300.0070000.002174148514300
2008-04-3065900.0068400.0065800.0068400.00113376137900
2008-04-2860000.0063400.0059500.0063400.00158598655700
2008-04-2558600.0059800.0058200.0058400.0046127105700
2008-04-2459000.0060700.0058200.0059000.0053231431300
2008-04-2357800.0061000.0057000.0059100.0070241685900
2008-04-2262000.0062000.0058500.0059800.00109065598200
2008-04-2157600.0062000.0057600.0061500.001895112957600
2008-04-1856000.0057900.0054400.0057300.00165092234400
2008-04-1753800.0056700.0053100.0056100.0091650386400
2008-04-1652700.0054400.0052000.0052800.0084844886600
2008-04-1551200.0054800.0049100.0053200.002005102099500
2008-04-1450700.0053200.0050500.0051700.0055528691900
2008-04-1150500.0054000.0050500.0053200.00121963775800
2008-04-1052900.0052900.0050000.0050500.00154678591600
2008-04-0956900.0059200.0051800.0053400.002428133644700
2008-04-0858200.0059900.0056400.0056800.002007115864100
2008-04-0749100.0056300.0049050.0056300.002402127615250
2008-04-0451200.0051900.0050100.0051300.001986101574200
2008-04-0345800.0049000.0044400.0049000.002194104590550
2008-04-0241500.0045000.0040000.0045000.002429103583400
2008-04-0141600.0042150.0040300.0041000.00120049414650
2008-03-3145250.0045900.0040850.0042000.002765116592500
2008-03-2847500.0047500.0044000.0044850.002581116433650
2008-03-2748150.0049900.0047100.0048000.0096246178750
2008-03-2651100.0051100.0047900.0048950.00145171964350
2008-03-2553000.0053700.0048700.0050600.00101751922300
2008-03-2451900.0052000.0050100.0051700.0096149256800
2008-03-2151800.0054000.0050100.0052400.00168287048600
2008-03-1952200.0053800.0050500.0053800.00166088024800
2008-03-1849500.0051000.0048000.0050800.0049224282250
2008-03-1747500.0050700.0046500.0049700.0092944512150
2008-03-1450000.0050300.0047200.0049100.00121058904700
2008-03-1354000.0054500.0051000.0052000.00151779063300
2008-03-1256500.0060000.0055300.0056000.002222127920100
2008-03-1152000.0055000.0051000.0055000.00110358825300
2008-03-1054600.0055500.0049600.0050000.002093109072750
2008-03-0758000.0058000.0054600.0054600.003227177931300
2008-03-0660000.0060400.0057600.0059600.0096757375300
2008-03-0563300.0063900.0059100.0060000.0082450436400
2008-03-0468600.0068600.0063100.0063600.0068144839900
2008-03-0371300.0071400.0066000.0066100.00117379949400
2008-02-2971900.0072000.0069500.0071900.001600113836900
2008-02-2870300.0074000.0069100.0072000.003455246841100
2008-02-2772000.0072500.0069600.0071100.003170225156700
2008-02-2676000.0079000.0071400.0072900.005197383488800
2008-02-2578500.0078500.0073500.0076000.006276469831900
2008-02-2282700.0085000.0079000.0083500.0094978713500
2008-02-2183300.0086500.0081600.0082800.002705227252300
2008-02-2079000.0087000.0078100.0083000.003937325375100
2008-02-1976600.0078500.0072600.0077600.003515269292700
2008-02-1867100.0071600.0063000.0071600.004859332275300
2008-02-1560400.0066600.0059500.0066600.001609103863600
2008-02-1459100.0061600.0057900.0061600.002960179391600
2008-02-1357700.0061000.0056100.0056600.00120870052000
2008-02-1254300.0059300.0054300.0057500.002882157708300
2008-02-0863300.0065000.0059300.0059300.001715103350100
2008-02-0767700.0067900.0064200.0064300.00144594578900
2008-02-0668200.0071400.0065200.0069200.00126085227600
2008-02-0570000.0071800.0069000.0069500.002161150948800
2008-02-0478000.0079000.0070400.0072000.001964144965500
2008-02-0179800.0082000.0075000.0077900.001772139584100
2008-01-3173600.0083800.0072000.0083800.00123996204500
2008-01-3075500.0079800.0074500.0074600.0072255719300
2008-01-2979500.0080600.0076600.0077500.0067252578400
2008-01-2880100.0081100.0077200.0078000.0099579218100
2008-01-2577000.0083000.0077000.0082500.001540123345300
2008-01-2478000.0079900.0076100.0076100.00100878722900
2008-01-2378900.0078900.0073700.0076000.001609121987600
2008-01-2275000.0077300.0070200.0072900.001593116719500
2008-01-2181400.0083700.0078500.0078600.001723139474700
2008-01-1873400.0087400.0073200.0087400.001426114864600
2008-01-1775700.0077400.0069500.0077400.00113283900000
2008-01-1677400.0078000.0071400.0071700.003196240585800
2008-01-1594100.0094100.0080100.0080400.003025260058400
2008-01-11106000.00106000.0090000.0090100.003317318433600
2008-01-10111000.00113000.00108000.00108000.0033336643000
2008-01-09105000.00111000.00105000.00110000.0035037675000
2008-01-08111000.00112000.00106000.00107000.0069575065000
2008-01-07111000.00113000.00107000.00111000.0057663886000
2008-01-04117000.00118000.00113000.00114000.0029133487000
2007-12-28125000.00125000.00120000.00120000.0042151436000
2007-12-27130000.00131000.00125000.00126000.00824106033000
2007-12-26125000.00131000.00120000.00131000.002394303969000
2007-12-25118000.00120000.00117000.00117000.0043751703000
2007-12-21112000.00117000.00112000.00117000.0064974036000
2007-12-20113000.00117000.00109000.00114000.0066975744000
2007-12-19117000.00119000.00111000.00111000.0046453301000
2007-12-18115000.00118000.00112000.00117000.0062472033000
2007-12-17125000.00125000.00115000.00119000.00978117455000
2007-12-14134000.00134000.00126000.00129000.00786102330000
2007-12-13136000.00136000.00128000.00130000.0070592691000
2007-12-12133000.00136000.00132000.00136000.001460195438000
2007-12-11130000.00141000.00130000.00138000.006822924529000
2007-12-10128000.00128000.00123000.00124000.0071890182000
2007-12-07121000.00127000.00119000.00126000.001280157285000
2007-12-06124000.00125000.00118000.00120000.0053364622000
2007-12-05119000.00122000.00115000.00122000.0054364520000
2007-12-04126000.00127000.00120000.00121000.001305162005000
2007-12-03117000.00125000.00114000.00125000.001513180864000
2007-11-30114000.00115000.00112000.00113000.0038443668000
2007-11-29116000.00117000.00112000.00113000.00962110114000
2007-11-28106000.00114000.00106000.00110000.002102232311000
2007-11-27101000.00107000.0099300.00105000.0081384187200
2007-11-26107000.00107000.00102000.00103000.0074878405000
2007-11-22104000.00106000.0099500.00103000.0089792440500
2007-11-21110000.00111000.00105000.00106000.0047151003000
2007-11-20105000.00111000.00104000.00109000.0085091157000
2007-11-19119000.00121000.00107000.00109000.001366158167000
2007-11-16115000.00118000.00113000.00113000.0050758082000
2007-11-15116000.00121000.00108000.00119000.002768317408000
2007-11-14131000.00131000.00124000.00126000.001047133586000
2007-11-13118000.00124000.00117000.00123000.0050861642000
2007-11-12119000.00119000.00110000.00116000.001245142731000
2007-11-09126000.00128000.00120000.00121000.001185145895000
2007-11-08123000.00131000.00121000.00128000.001121139613000
2007-11-07137000.00139000.00126000.00129000.001874250868000
2007-11-06136000.00138000.00122000.00123000.001063139306000
2007-11-05143000.00144000.00136000.00136000.001110154434000
2007-11-02141000.00146000.00140000.00144000.001163166622000
2007-11-01159000.00161000.00143000.00147000.001562233214000
2007-10-31162000.00163000.00152000.00157000.00792124131000
2007-10-30167000.00169000.00159000.00160000.002556419059000
2007-10-29146000.00159000.00142000.00157000.002260344158000
2007-10-26142000.00142000.00139000.00140000.0041958834000
2007-10-25143000.00144000.00137000.00138000.00773108424000
2007-10-24150000.00152000.00144000.00145000.0060589137000
2007-10-23149000.00155000.00144000.00149000.001134169432000
2007-10-22139000.00148000.00139000.00148000.00960137324000
2007-10-19153000.00154000.00147000.00149000.001231186472000
2007-10-18136000.00151000.00135000.00150000.001278184457000
2007-10-17135000.00141000.00133000.00136000.0062385179000
2007-10-16141000.00143000.00134000.00139000.00963132844000
2007-10-15152000.00154000.00145000.00145000.00684102359000
2007-10-12149000.00156000.00149000.00150000.001790274160000
2007-10-11147000.00153000.00146000.00152000.001451216206000
2007-10-10160000.00161000.00147000.00152000.001182181650000
2007-10-09158000.00165000.00155000.00157000.002650427014000
2007-10-05154000.00157000.00151000.00152000.001899291046000
2007-10-04150000.00157000.00142000.00157000.002382355735000
2007-10-03148000.00157000.00145000.00149000.003111468990000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter