日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リプライオリティ(242A)の株価時系列情報

リプライオリティ(242A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/19 511 511 510 510 2,000
2026/06/18 522 526 516 518 400
2026/06/17 516 517 515 517 500
2026/06/16 525 525 525 525 200
2026/06/15 548 548 515 515 2,300
2026/06/12 521 521 518 518 200
2026/06/11 562 562 510 517 3,100
2026/06/10 550 562 520 562 5,800
2026/06/09 500 500 500 500 400
2026/06/08 503 503 491 503 1,800
2026/06/05 503 503 503 503 200
2026/06/04 503 503 503 503 100
2026/06/03 501 503 501 503 200
2026/06/02 500 500 500 500 100
2026/06/01 504 504 504 504 100
2026/05/29 504 504 504 504 100
2026/05/28 495 504 495 504 600
2026/05/27 500 500 499 500 3,400
2026/05/26 500 500 500 500 100
2026/05/25 499 500 499 499 2,200
2026/05/21 491 500 491 495 2,100
2026/05/20 511 511 483 499 4,100
2026/05/19 545 545 521 521 5,500
2026/05/15 550 550 501 546 2,800
2026/05/14 600 600 581 581 600
2026/05/11 601 601 601 601 300
2026/05/08 582 600 582 600 200
2026/05/07 581 602 581 587 900
2026/05/01 600 600 600 600 100
2026/04/27 608 608 608 608 100
2026/04/24 599 599 598 598 200
2026/04/23 602 602 600 600 600
2026/04/20 610 610 610 610 100
2026/04/17 605 605 605 605 200
2026/04/16 608 608 608 608 200
2026/04/14 608 608 608 608 200
2026/04/13 625 625 618 618 800
2026/04/10 625 625 625 625 100
2026/04/06 610 620 610 618 900
2026/04/02 600 600 600 600 1,200
2026/04/01 620 620 620 620 100
2026/03/31 600 600 600 600 200
2026/03/30 595 625 595 600 300
2026/03/30 1 -> 2.00 分割
2026/03/27 1,150 1,170 1,150 1,170 200
2026/03/26 1,200 1,200 1,150 1,180 1,200
2026/03/25 1,245 1,245 1,171 1,181 600
2026/03/24 1,220 1,250 1,220 1,250 1,300
2026/03/23 1,275 1,275 1,220 1,220 1,100
2026/03/19 1,285 1,285 1,285 1,285 500
2026/03/18 1,380 1,380 1,370 1,370 900
2026/03/17 1,376 1,420 1,376 1,420 700
2026/03/13 1,399 1,420 1,399 1,420 400
2026/03/12 1,400 1,400 1,375 1,375 700
2026/03/10 1,388 1,388 1,388 1,388 200
2026/03/09 1,418 1,418 1,418 1,418 100
2026/03/06 1,398 1,418 1,398 1,418 300
2026/03/05 1,396 1,398 1,396 1,398 300
2026/03/04 1,398 1,398 1,370 1,370 1,700
2026/03/02 1,446 1,446 1,442 1,442 300
2026/02/27 1,430 1,448 1,430 1,448 300
2026/02/26 1,418 1,418 1,418 1,418 200
2026/02/25 1,400 1,418 1,361 1,361 1,400
2026/02/24 1,398 1,398 1,351 1,351 900
2026/02/20 1,349 1,349 1,331 1,335 700
2026/02/19 1,330 1,349 1,330 1,349 1,200
2026/02/18 1,314 1,344 1,314 1,330 300
2026/02/17 1,306 1,400 1,306 1,313 1,800
2026/02/16 1,301 1,350 1,301 1,306 3,800
2026/02/13 1,451 1,455 1,400 1,455 3,300
2026/02/12 1,440 1,460 1,440 1,455 4,200
2026/02/10 1,425 1,425 1,398 1,423 3,000
2026/02/09 1,399 1,420 1,396 1,420 6,000
2026/02/06 1,400 1,400 1,360 1,375 3,300
2026/02/05 1,418 1,418 1,300 1,340 6,900
2026/02/04 1,158 1,298 1,142 1,298 4,600
2026/02/03 1,158 1,158 1,158 1,158 200
2026/01/30 1,158 1,158 1,158 1,158 100
2026/01/28 1,159 1,159 1,159 1,159 500
2026/01/27 1,150 1,158 1,150 1,158 600
2026/01/22 1,119 1,155 1,119 1,155 600
2026/01/21 1,125 1,125 1,125 1,125 100
2026/01/20 1,150 1,150 1,150 1,150 500
2026/01/19 1,150 1,150 1,150 1,150 1,300
2026/01/16 1,142 1,147 1,142 1,147 300
2026/01/15 1,093 1,132 1,092 1,132 500
2026/01/14 1,109 1,114 1,109 1,114 500
2026/01/13 1,095 1,095 1,094 1,095 500
2026/01/08 1,100 1,100 1,100 1,100 100
2026/01/07 1,097 1,100 1,097 1,100 2,500
2026/01/06 1,107 1,107 1,086 1,086 800
2026/01/05 1,140 1,140 1,087 1,087 1,500
2025/12/30 1,090 1,150 1,090 1,150 3,600
2025/12/29 1,063 1,150 1,060 1,150 1,100
2025/12/26 1,050 1,066 1,050 1,061 1,800
2025/12/25 1,080 1,080 1,042 1,059 4,000
2025/12/24 1,066 1,066 1,060 1,060 600
2025/12/23 1,080 1,080 1,071 1,071 400
2025/12/22 1,080 1,099 1,080 1,099 600
2025/12/19 1,057 1,060 1,057 1,060 200
2025/12/18 1,045 1,049 1,033 1,042 1,800
2025/12/17 1,045 1,045 1,045 1,045 100
2025/12/16 1,056 1,056 1,050 1,050 800
2025/12/15 1,073 1,073 1,056 1,056 700
2025/12/12 1,075 1,081 1,073 1,073 500
2025/12/11 1,073 1,073 1,040 1,073 2,900
2025/12/10 1,074 1,089 1,074 1,089 1,700
2025/12/09 1,100 1,100 1,100 1,100 400
2025/12/08 1,100 1,120 1,100 1,120 600
2025/12/05 1,135 1,135 1,101 1,101 400
2025/12/04 1,192 1,192 1,105 1,135 1,300
2025/12/03 1,082 1,082 1,082 1,082 200
2025/12/02 1,084 1,084 1,070 1,084 700
2025/12/01 1,100 1,100 1,100 1,100 500
2025/11/28 1,111 1,120 1,080 1,120 1,000
2025/11/27 1,093 1,096 1,080 1,080 900
2025/11/26 1,088 1,100 1,088 1,100 700
2025/11/25 1,100 1,100 1,100 1,100 100
2025/11/21 1,109 1,109 1,109 1,109 200
2025/11/20 1,090 1,108 1,089 1,099 3,300
2025/11/19 1,100 1,100 1,100 1,100 300
2025/11/18 1,100 1,150 1,100 1,150 600
2025/11/17 1,077 1,120 1,060 1,120 2,300
2025/11/12 1,189 1,227 1,188 1,227 600
2025/11/11 1,170 1,189 1,170 1,189 600
2025/11/10 1,200 1,200 1,198 1,200 1,900
2025/11/07 1,200 1,200 1,200 1,200 600
2025/11/06 1,218 1,227 1,200 1,200 600
2025/11/05 1,202 1,202 1,200 1,200 200
2025/11/04 1,209 1,210 1,209 1,210 300
2025/10/31 1,208 1,213 1,201 1,201 1,200
2025/10/30 1,225 1,225 1,225 1,225 100
2025/10/29 1,211 1,225 1,210 1,225 700
2025/10/28 1,250 1,250 1,250 1,250 100
2025/10/27 1,256 1,256 1,256 1,256 100
2025/10/24 1,226 1,226 1,226 1,226 100
2025/10/23 1,202 1,210 1,202 1,210 300
2025/10/21 1,201 1,201 1,201 1,201 200
2025/10/20 1,201 1,201 1,201 1,201 100
2025/10/17 1,201 1,201 1,201 1,201 100
2025/10/16 1,181 1,200 1,181 1,200 1,900
2025/10/15 1,202 1,202 1,181 1,181 2,100
2025/10/10 1,290 1,290 1,251 1,251 400
2025/10/08 1,290 1,290 1,290 1,290 1,000
2025/09/29 1,390 1,390 1,349 1,349 500
2025/09/26 1,279 1,453 1,279 1,328 5,400
2025/09/25 1,296 1,296 1,285 1,287 2,000
2025/09/24 1,341 1,410 1,311 1,342 6,300
2025/09/22 1,275 1,342 1,275 1,340 1,000
2025/09/19 1,285 1,285 1,275 1,275 200
2025/09/18 1,250 1,400 1,250 1,290 4,600
2025/09/16 1,210 1,210 1,210 1,210 100
2025/09/12 1,201 1,210 1,201 1,201 300
2025/09/11 1,200 1,200 1,200 1,200 100
2025/09/09 1,206 1,206 1,206 1,206 200
2025/09/08 1,184 1,184 1,184 1,184 400
2025/09/05 1,199 1,199 1,199 1,199 200
2025/09/04 1,190 1,190 1,180 1,189 700
2025/09/03 1,219 1,219 1,219 1,219 300
2025/09/02 1,208 1,210 1,208 1,210 300
2025/09/01 1,214 1,219 1,183 1,183 500
2025/08/29 1,184 1,184 1,184 1,184 300
2025/08/28 1,211 1,211 1,211 1,211 100
2025/08/27 1,229 1,229 1,211 1,211 500
2025/08/26 1,252 1,275 1,165 1,211 3,700
2025/08/25 1,275 1,290 1,248 1,279 1,900
2025/08/22 1,267 1,279 1,267 1,277 3,000
2025/08/21 1,267 1,268 1,267 1,268 200
2025/08/20 1,275 1,275 1,275 1,275 400
2025/08/19 1,267 1,279 1,238 1,279 1,900
2025/08/18 1,268 1,268 1,268 1,268 200
2025/08/15 1,220 1,287 1,208 1,274 2,000
2025/08/14 1,201 1,220 1,201 1,220 200
2025/08/13 1,200 1,200 1,200 1,200 100
2025/08/12 1,200 1,229 1,151 1,199 1,200
2025/08/08 1,200 1,200 1,200 1,200 100
2025/08/07 1,180 1,200 1,180 1,200 400
2025/08/05 1,151 1,207 1,151 1,207 200
2025/07/30 1,206 1,207 1,200 1,207 1,000
2025/07/29 1,160 1,160 1,160 1,160 200
2025/07/28 1,198 1,198 1,198 1,198 100
2025/07/25 1,222 1,222 1,210 1,210 700
2025/07/24 1,133 1,222 1,133 1,222 1,000
2025/07/23 1,163 1,163 1,133 1,133 200
2025/07/22 1,159 1,162 1,159 1,162 200
2025/07/18 1,130 1,130 1,130 1,130 100
2025/07/17 1,125 1,130 1,125 1,130 1,000
2025/07/16 1,131 1,131 1,125 1,126 500
2025/07/15 1,128 1,128 1,128 1,128 100
2025/07/14 1,158 1,158 1,126 1,126 500
2025/07/11 1,130 1,154 1,130 1,154 800
2025/07/10 1,156 1,156 1,156 1,156 200
2025/07/09 1,090 1,100 1,090 1,100 300
2025/07/07 1,090 1,090 1,090 1,090 200
2025/07/04 1,100 1,100 1,088 1,100 1,200
2025/07/03 1,115 1,115 1,095 1,097 500
2025/07/02 1,115 1,115 1,115 1,115 100
2025/07/01 1,094 1,115 1,094 1,115 400
2025/06/30 1,137 1,137 1,050 1,090 3,400
2025/06/26 1,142 1,142 1,137 1,137 400
2025/06/24 1,140 1,146 1,140 1,142 900

このページの先頭へ