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 |
|---|---|---|---|---|---|
| 2025/06/11 | 1,139 | 1,140 | 1,138 | 1,140 | 1,300 |
| 2025/06/10 | 1,141 | 1,141 | 1,141 | 1,141 | 700 |
| 2025/06/09 | 1,150 | 1,154 | 1,133 | 1,138 | 3,200 |
| 2025/06/06 | 1,136 | 1,136 | 1,136 | 1,136 | 200 |
| 2025/06/05 | 1,142 | 1,142 | 1,142 | 1,142 | 200 |
| 2025/06/02 | 1,164 | 1,164 | 1,164 | 1,164 | 800 |
| 2025/05/30 | 1,134 | 1,134 | 1,134 | 1,134 | 100 |
| 2025/05/29 | 1,135 | 1,135 | 1,135 | 1,135 | 200 |
| 2025/05/28 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2025/05/27 | 1,126 | 1,126 | 1,126 | 1,126 | 200 |
| 2025/05/21 | 1,152 | 1,152 | 1,150 | 1,150 | 500 |
| 2025/05/20 | 1,142 | 1,152 | 1,129 | 1,152 | 1,300 |
| 2025/05/19 | 1,185 | 1,185 | 1,179 | 1,179 | 400 |
| 2025/05/16 | 1,141 | 1,141 | 1,111 | 1,125 | 1,100 |
| 2025/05/15 | 1,111 | 1,111 | 1,111 | 1,111 | 300 |
| 2025/05/14 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
| 2025/05/13 | 1,119 | 1,150 | 1,119 | 1,150 | 1,400 |
| 2025/05/09 | 1,119 | 1,119 | 1,119 | 1,119 | 600 |
| 2025/05/08 | 1,068 | 1,154 | 1,068 | 1,149 | 300 |
| 2025/05/07 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2025/05/01 | 1,100 | 1,128 | 1,100 | 1,128 | 200 |
| 2025/04/28 | 1,056 | 1,088 | 1,056 | 1,088 | 300 |
| 2025/04/25 | 1,078 | 1,082 | 1,070 | 1,070 | 300 |
| 2025/04/24 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2025/04/22 | 1,048 | 1,048 | 1,048 | 1,048 | 200 |
| 2025/04/16 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
| 2025/04/15 | 1,010 | 1,040 | 1,010 | 1,040 | 1,000 |
| 2025/04/14 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2025/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2025/04/10 | 1,015 | 1,020 | 1,015 | 1,020 | 200 |
| 2025/04/09 | 990 | 1,000 | 990 | 1,000 | 800 |
| 2025/04/08 | 1,004 | 1,012 | 1,004 | 1,012 | 400 |
| 2025/04/07 | 990 | 1,000 | 985 | 985 | 2,200 |
| 2025/04/04 | 1,020 | 1,020 | 994 | 1,000 | 4,500 |
| 2025/04/03 | 1,060 | 1,060 | 1,003 | 1,033 | 1,700 |
| 2025/04/02 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2025/04/01 | 1,102 | 1,102 | 1,052 | 1,100 | 2,000 |
| 2025/03/31 | 1,122 | 1,122 | 1,058 | 1,075 | 2,100 |
| 2025/03/28 | 1,122 | 1,122 | 1,122 | 1,122 | 500 |
| 2025/03/27 | 1,131 | 1,135 | 1,131 | 1,133 | 800 |
| 2025/03/26 | 1,128 | 1,129 | 1,128 | 1,129 | 1,400 |
| 2025/03/25 | 1,160 | 1,160 | 1,130 | 1,131 | 500 |
| 2025/03/21 | 1,151 | 1,152 | 1,070 | 1,130 | 2,300 |
| 2025/03/19 | 1,152 | 1,176 | 1,151 | 1,151 | 1,400 |
| 2025/03/18 | 1,154 | 1,160 | 1,151 | 1,160 | 800 |
| 2025/03/17 | 1,159 | 1,159 | 1,154 | 1,154 | 700 |
| 2025/03/14 | 1,170 | 1,170 | 1,162 | 1,164 | 500 |
| 2025/03/13 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2025/03/12 | 1,187 | 1,187 | 1,187 | 1,187 | 100 |
| 2025/03/11 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2025/03/10 | 1,178 | 1,178 | 1,178 | 1,178 | 300 |
| 2025/03/07 | 1,127 | 1,178 | 1,127 | 1,178 | 400 |
| 2025/03/06 | 1,167 | 1,167 | 1,134 | 1,134 | 1,200 |
| 2025/03/05 | 1,161 | 1,188 | 1,161 | 1,167 | 1,700 |
| 2025/03/04 | 1,153 | 1,180 | 1,151 | 1,157 | 1,300 |
| 2025/03/03 | 1,176 | 1,176 | 1,174 | 1,174 | 300 |
| 2025/02/28 | 1,119 | 1,149 | 1,119 | 1,149 | 200 |
| 2025/02/27 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
| 2025/02/26 | 1,114 | 1,114 | 1,113 | 1,113 | 700 |
| 2025/02/25 | 1,150 | 1,150 | 1,113 | 1,138 | 1,300 |
| 2025/02/21 | 1,120 | 1,171 | 1,120 | 1,150 | 1,400 |
| 2025/02/20 | 1,126 | 1,126 | 1,115 | 1,119 | 1,400 |
| 2025/02/19 | 1,150 | 1,171 | 1,111 | 1,127 | 2,500 |
| 2025/02/18 | 1,091 | 1,098 | 1,091 | 1,098 | 800 |
| 2025/02/17 | 1,045 | 1,063 | 1,045 | 1,063 | 900 |
| 2025/02/14 | 1,060 | 1,060 | 1,041 | 1,041 | 500 |
| 2025/02/13 | 1,054 | 1,054 | 1,048 | 1,052 | 600 |
| 2025/02/12 | 1,050 | 1,050 | 1,028 | 1,035 | 1,000 |
| 2025/02/10 | 1,011 | 1,053 | 1,011 | 1,050 | 1,000 |
| 2025/02/07 | 1,006 | 1,006 | 998 | 998 | 600 |
| 2025/02/06 | 992 | 1,000 | 991 | 997 | 500 |
| 2025/02/05 | 1,000 | 1,000 | 986 | 987 | 400 |
| 2025/02/04 | 996 | 1,000 | 996 | 1,000 | 700 |
| 2025/02/03 | 944 | 966 | 944 | 966 | 1,300 |
| 2025/01/31 | 947 | 948 | 947 | 948 | 400 |
| 2025/01/30 | 958 | 964 | 935 | 940 | 900 |
| 2025/01/29 | 926 | 928 | 926 | 928 | 200 |
| 2025/01/24 | 918 | 946 | 918 | 946 | 1,600 |
| 2025/01/23 | 937 | 946 | 931 | 946 | 1,400 |
| 2025/01/22 | 946 | 952 | 935 | 952 | 2,000 |
| 2025/01/21 | 958 | 961 | 958 | 961 | 400 |
| 2025/01/20 | 969 | 969 | 950 | 950 | 1,000 |
| 2025/01/17 | 955 | 956 | 955 | 956 | 200 |
| 2025/01/16 | 960 | 975 | 955 | 955 | 1,300 |
| 2025/01/15 | 957 | 957 | 950 | 951 | 1,500 |
| 2025/01/14 | 960 | 961 | 959 | 959 | 600 |
| 2025/01/09 | 970 | 970 | 964 | 970 | 700 |
| 2025/01/08 | 980 | 980 | 971 | 971 | 400 |
| 2025/01/07 | 990 | 998 | 981 | 981 | 600 |
| 2025/01/06 | 957 | 990 | 957 | 990 | 1,300 |
| 2024/12/30 | 928 | 985 | 928 | 946 | 1,700 |
| 2024/12/27 | 905 | 927 | 905 | 927 | 900 |
| 2024/12/26 | 896 | 910 | 893 | 909 | 4,600 |
| 2024/12/25 | 891 | 908 | 889 | 894 | 6,400 |
| 2024/12/24 | 905 | 905 | 888 | 889 | 4,000 |
| 2024/12/23 | 920 | 920 | 895 | 919 | 8,500 |
| 2024/12/20 | 903 | 928 | 903 | 919 | 4,200 |
| 2024/12/19 | 940 | 940 | 910 | 910 | 1,100 |
| 2024/12/18 | 941 | 941 | 925 | 940 | 4,700 |
| 2024/12/17 | 955 | 955 | 940 | 941 | 9,200 |
| 2024/12/16 | 962 | 970 | 906 | 970 | 4,600 |
| 2024/12/13 | 976 | 977 | 971 | 977 | 2,400 |
| 2024/12/12 | 991 | 991 | 991 | 991 | 200 |
| 2024/12/11 | 996 | 996 | 990 | 990 | 800 |
| 2024/12/10 | 999 | 1,020 | 998 | 1,011 | 3,000 |
| 2024/12/05 | 1,016 | 1,016 | 990 | 992 | 3,400 |
| 2024/12/04 | 1,034 | 1,034 | 1,016 | 1,016 | 1,100 |
| 2024/12/03 | 1,043 | 1,044 | 1,034 | 1,034 | 1,300 |
| 2024/12/02 | 1,050 | 1,051 | 1,050 | 1,051 | 1,200 |
| 2024/11/29 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2024/11/28 | 1,040 | 1,051 | 1,040 | 1,046 | 800 |
| 2024/11/27 | 1,040 | 1,040 | 1,038 | 1,040 | 1,400 |
| 2024/11/26 | 1,062 | 1,062 | 1,058 | 1,062 | 500 |
| 2024/11/25 | 1,056 | 1,057 | 1,056 | 1,057 | 1,000 |
| 2024/11/22 | 1,040 | 1,040 | 1,032 | 1,032 | 400 |
| 2024/11/21 | 1,049 | 1,049 | 1,031 | 1,040 | 700 |
| 2024/11/20 | 1,050 | 1,050 | 1,033 | 1,050 | 800 |
| 2024/11/19 | 1,040 | 1,040 | 1,032 | 1,033 | 2,000 |
| 2024/11/18 | 1,026 | 1,053 | 1,023 | 1,040 | 2,500 |
| 2024/11/15 | 1,101 | 1,102 | 1,050 | 1,050 | 7,100 |
| 2024/11/14 | 1,160 | 1,161 | 1,160 | 1,161 | 500 |
| 2024/11/13 | 1,200 | 1,200 | 1,160 | 1,160 | 400 |
| 2024/11/12 | 1,220 | 1,220 | 1,205 | 1,205 | 200 |
| 2024/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2024/11/08 | 1,171 | 1,186 | 1,163 | 1,186 | 600 |
| 2024/11/07 | 1,260 | 1,274 | 1,146 | 1,146 | 2,900 |
| 2024/11/06 | 1,151 | 1,186 | 1,101 | 1,186 | 3,900 |
| 2024/11/05 | 1,260 | 1,260 | 1,161 | 1,173 | 1,400 |
| 2024/11/01 | 1,250 | 1,258 | 1,230 | 1,230 | 700 |
| 2024/10/31 | 1,177 | 1,260 | 1,177 | 1,220 | 5,700 |
| 2024/10/30 | 1,153 | 1,181 | 1,141 | 1,181 | 3,100 |
| 2024/10/29 | 1,159 | 1,178 | 1,153 | 1,153 | 4,000 |
| 2024/10/28 | 1,042 | 1,177 | 1,042 | 1,165 | 3,200 |
| 2024/10/25 | 1,068 | 1,072 | 1,020 | 1,072 | 4,000 |
| 2024/10/24 | 1,010 | 1,010 | 1,000 | 1,010 | 2,600 |
| 2024/10/23 | 1,020 | 1,030 | 1,010 | 1,018 | 1,800 |
| 2024/10/22 | 1,040 | 1,040 | 1,010 | 1,015 | 1,500 |
| 2024/10/21 | 1,030 | 1,045 | 1,020 | 1,030 | 1,000 |
| 2024/10/18 | 1,058 | 1,058 | 1,020 | 1,025 | 2,800 |
| 2024/10/17 | 1,065 | 1,129 | 1,040 | 1,058 | 4,800 |
| 2024/10/16 | 1,035 | 1,082 | 1,035 | 1,062 | 2,900 |
| 2024/10/15 | 1,000 | 1,000 | 986 | 1,000 | 1,400 |
| 2024/10/11 | 1,020 | 1,030 | 996 | 1,000 | 8,200 |
| 2024/10/10 | 1,030 | 1,041 | 1,027 | 1,040 | 5,500 |
| 2024/10/09 | 1,080 | 1,080 | 1,030 | 1,045 | 4,900 |
| 2024/10/08 | 1,088 | 1,100 | 1,078 | 1,080 | 1,900 |
| 2024/10/07 | 1,167 | 1,167 | 1,073 | 1,080 | 15,000 |
| 2024/10/04 | 1,171 | 1,171 | 1,167 | 1,167 | 800 |
| 2024/10/03 | 1,174 | 1,190 | 1,174 | 1,190 | 600 |
| 2024/10/02 | 1,187 | 1,200 | 1,167 | 1,167 | 2,800 |
| 2024/10/01 | 1,200 | 1,200 | 1,180 | 1,186 | 3,000 |
| 2024/09/30 | 1,201 | 1,202 | 1,165 | 1,184 | 5,600 |
| 2024/09/27 | 1,286 | 1,286 | 1,256 | 1,258 | 5,800 |
| 2024/09/26 | 1,366 | 1,379 | 1,256 | 1,270 | 18,400 |
| 2024/09/25 | 1,398 | 1,438 | 1,365 | 1,371 | 77,400 |