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 |
|---|---|---|---|---|---|
| 2025/09/02 | 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 |
| 2025/06/23 | 1,146 | 1,146 | 1,146 | 1,146 | 100 |
| 2025/06/20 | 1,138 | 1,162 | 1,138 | 1,146 | 1,400 |
| 2025/06/19 | 1,150 | 1,150 | 1,141 | 1,141 | 600 |
| 2025/06/18 | 1,165 | 1,167 | 1,156 | 1,156 | 500 |
| 2025/06/16 | 1,195 | 1,197 | 1,151 | 1,151 | 900 |
| 2025/06/13 | 1,147 | 1,147 | 1,147 | 1,147 | 500 |
| 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 |