リップス(373A)の株価時系列情報
リップス(373A)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 |
|---|---|---|---|---|---|
| 2025/12/26 | 1,817 | 1,848 | 1,817 | 1,827 | 27,000 |
| 2025/12/25 | 1,793 | 1,829 | 1,773 | 1,812 | 41,700 |
| 2025/12/24 | 1,796 | 1,824 | 1,785 | 1,793 | 22,100 |
| 2025/12/23 | 1,756 | 1,827 | 1,756 | 1,810 | 28,400 |
| 2025/12/22 | 1,778 | 1,787 | 1,764 | 1,765 | 22,000 |
| 2025/12/19 | 1,746 | 1,788 | 1,746 | 1,787 | 17,600 |
| 2025/12/18 | 1,730 | 1,739 | 1,730 | 1,739 | 5,000 |
| 2025/12/17 | 1,755 | 1,755 | 1,727 | 1,733 | 13,700 |
| 2025/12/16 | 1,790 | 1,793 | 1,755 | 1,759 | 18,200 |
| 2025/12/15 | 1,770 | 1,798 | 1,760 | 1,798 | 14,500 |
| 2025/12/12 | 1,746 | 1,779 | 1,746 | 1,779 | 21,400 |
| 2025/12/11 | 1,753 | 1,760 | 1,736 | 1,742 | 20,200 |
| 2025/12/10 | 1,736 | 1,764 | 1,733 | 1,758 | 18,400 |
| 2025/12/09 | 1,753 | 1,753 | 1,733 | 1,741 | 31,000 |
| 2025/12/08 | 1,724 | 1,760 | 1,724 | 1,747 | 22,500 |
| 2025/12/05 | 1,734 | 1,764 | 1,725 | 1,725 | 17,400 |
| 2025/12/04 | 1,686 | 1,735 | 1,686 | 1,724 | 10,100 |
| 2025/12/03 | 1,701 | 1,702 | 1,660 | 1,686 | 38,300 |
| 2025/12/02 | 1,737 | 1,748 | 1,700 | 1,702 | 27,200 |
| 2025/12/01 | 1,775 | 1,777 | 1,740 | 1,744 | 21,500 |
| 2025/11/28 | 1,783 | 1,783 | 1,770 | 1,775 | 10,900 |
| 2025/11/27 | 1,775 | 1,798 | 1,774 | 1,783 | 14,800 |
| 2025/11/26 | 1,728 | 1,767 | 1,726 | 1,758 | 17,600 |
| 2025/11/25 | 1,725 | 1,744 | 1,710 | 1,737 | 29,600 |
| 2025/11/21 | 1,707 | 1,732 | 1,690 | 1,703 | 35,100 |
| 2025/11/20 | 1,709 | 1,726 | 1,703 | 1,714 | 11,800 |
| 2025/11/19 | 1,703 | 1,725 | 1,687 | 1,701 | 20,100 |
| 2025/11/18 | 1,725 | 1,739 | 1,688 | 1,703 | 40,300 |
| 2025/11/17 | 1,756 | 1,763 | 1,719 | 1,725 | 49,300 |
| 2025/11/14 | 1,770 | 1,789 | 1,759 | 1,765 | 23,900 |
| 2025/11/13 | 1,814 | 1,816 | 1,791 | 1,792 | 17,700 |
| 2025/11/12 | 1,780 | 1,829 | 1,770 | 1,829 | 21,800 |
| 2025/11/11 | 1,824 | 1,824 | 1,769 | 1,784 | 28,500 |
| 2025/11/10 | 1,797 | 1,813 | 1,781 | 1,813 | 13,700 |
| 2025/11/07 | 1,751 | 1,780 | 1,750 | 1,780 | 27,500 |
| 2025/11/06 | 1,745 | 1,765 | 1,732 | 1,751 | 30,500 |
| 2025/11/05 | 1,784 | 1,784 | 1,718 | 1,745 | 97,800 |
| 2025/11/04 | 1,844 | 1,846 | 1,790 | 1,790 | 97,500 |
| 2025/10/31 | 1,892 | 1,896 | 1,849 | 1,860 | 42,100 |
| 2025/10/30 | 1,860 | 1,884 | 1,836 | 1,879 | 78,100 |
| 2025/10/29 | 1,867 | 1,887 | 1,847 | 1,853 | 82,900 |
| 2025/10/28 | 1,902 | 1,905 | 1,852 | 1,867 | 142,500 |
| 2025/10/27 | 1,927 | 1,932 | 1,900 | 1,909 | 106,700 |
| 2025/10/24 | 1,985 | 1,985 | 1,935 | 1,935 | 79,900 |
| 2025/10/23 | 1,972 | 2,011 | 1,959 | 1,978 | 131,300 |
| 2025/10/22 | 1,938 | 1,988 | 1,921 | 1,988 | 174,100 |
| 2025/10/21 | 2,009 | 2,009 | 1,924 | 1,937 | 364,200 |
| 2025/10/20 | 2,075 | 2,075 | 1,981 | 2,008 | 478,400 |
| 2025/10/17 | 2,075 | 2,110 | 2,075 | 2,075 | 578,800 |
| 2025/10/16 | 2,575 | 2,575 | 2,575 | 2,575 | 7,100 |
| 2025/10/15 | 3,280 | 3,370 | 3,215 | 3,275 | 124,600 |
| 2025/10/14 | 3,245 | 3,300 | 3,180 | 3,210 | 80,500 |
| 2025/10/10 | 3,455 | 3,455 | 3,285 | 3,305 | 48,200 |
| 2025/10/09 | 3,480 | 3,600 | 3,435 | 3,455 | 51,500 |
| 2025/10/08 | 3,330 | 3,430 | 3,315 | 3,420 | 23,700 |
| 2025/10/07 | 3,325 | 3,350 | 3,280 | 3,290 | 25,400 |
| 2025/10/06 | 3,365 | 3,400 | 3,285 | 3,310 | 38,500 |
| 2025/10/03 | 3,300 | 3,370 | 3,240 | 3,280 | 34,900 |
| 2025/10/02 | 3,455 | 3,480 | 3,255 | 3,280 | 85,700 |
| 2025/10/01 | 3,450 | 3,450 | 3,370 | 3,400 | 40,300 |
| 2025/09/30 | 3,505 | 3,530 | 3,390 | 3,450 | 28,800 |
| 2025/09/29 | 3,460 | 3,565 | 3,450 | 3,555 | 29,900 |
| 2025/09/26 | 3,495 | 3,545 | 3,440 | 3,445 | 41,200 |
| 2025/09/25 | 3,515 | 3,530 | 3,420 | 3,445 | 27,300 |
| 2025/09/24 | 3,670 | 3,680 | 3,510 | 3,530 | 42,500 |
| 2025/09/22 | 3,590 | 3,695 | 3,540 | 3,650 | 61,700 |
| 2025/09/19 | 3,405 | 3,535 | 3,350 | 3,535 | 58,300 |
| 2025/09/18 | 3,510 | 3,510 | 3,385 | 3,405 | 28,700 |
| 2025/09/17 | 3,465 | 3,510 | 3,390 | 3,440 | 40,800 |
| 2025/09/16 | 3,380 | 3,505 | 3,335 | 3,465 | 78,000 |
| 2025/09/12 | 3,480 | 3,480 | 3,280 | 3,285 | 62,700 |
| 2025/09/11 | 3,520 | 3,585 | 3,375 | 3,430 | 75,100 |
| 2025/09/10 | 3,470 | 3,550 | 3,430 | 3,480 | 50,700 |
| 2025/09/09 | 3,585 | 3,660 | 3,390 | 3,445 | 111,800 |
| 2025/09/08 | 3,395 | 3,605 | 3,340 | 3,550 | 272,300 |
| 2025/09/05 | 3,145 | 3,230 | 3,145 | 3,210 | 44,700 |
| 2025/09/04 | 3,085 | 3,160 | 3,085 | 3,140 | 30,800 |
| 2025/09/03 | 3,135 | 3,160 | 3,080 | 3,085 | 103,500 |
| 2025/09/02 | 3,205 | 3,255 | 3,135 | 3,155 | 80,700 |
| 2025/09/01 | 3,230 | 3,340 | 3,200 | 3,220 | 72,400 |
| 2025/08/29 | 3,330 | 3,330 | 3,110 | 3,300 | 353,400 |
| 2025/08/28 | 3,420 | 3,450 | 3,315 | 3,435 | 54,700 |
| 2025/08/27 | 3,570 | 3,580 | 3,375 | 3,455 | 114,800 |
| 2025/08/26 | 3,495 | 3,625 | 3,460 | 3,565 | 113,400 |
| 2025/08/25 | 3,470 | 3,555 | 3,400 | 3,485 | 92,200 |
| 2025/08/22 | 3,305 | 3,470 | 3,305 | 3,425 | 84,800 |
| 2025/08/21 | 3,285 | 3,410 | 3,270 | 3,305 | 95,100 |
| 2025/08/20 | 3,405 | 3,465 | 3,155 | 3,280 | 172,400 |
| 2025/08/19 | 3,370 | 3,430 | 3,320 | 3,375 | 67,300 |
| 2025/08/18 | 3,360 | 3,420 | 3,260 | 3,320 | 125,000 |
| 2025/08/15 | 3,430 | 3,550 | 3,340 | 3,345 | 101,100 |
| 2025/08/14 | 3,255 | 3,365 | 3,220 | 3,365 | 63,100 |
| 2025/08/13 | 3,285 | 3,345 | 3,215 | 3,220 | 84,200 |
| 2025/08/12 | 3,300 | 3,355 | 3,215 | 3,280 | 140,200 |
| 2025/08/08 | 3,390 | 3,410 | 3,320 | 3,325 | 67,200 |
| 2025/08/07 | 3,455 | 3,495 | 3,355 | 3,400 | 90,500 |
| 2025/08/06 | 3,470 | 3,525 | 3,455 | 3,465 | 103,400 |
| 2025/08/05 | 3,590 | 3,620 | 3,470 | 3,470 | 56,800 |
| 2025/08/04 | 3,370 | 3,620 | 3,350 | 3,535 | 116,800 |
| 2025/08/01 | 3,515 | 3,625 | 3,455 | 3,465 | 108,500 |
| 2025/07/31 | 3,640 | 3,640 | 3,460 | 3,545 | 185,700 |
| 2025/07/30 | 3,720 | 3,790 | 3,585 | 3,670 | 181,600 |
| 2025/07/29 | 4,045 | 4,240 | 3,550 | 3,600 | 566,400 |
| 2025/07/28 | 4,605 | 4,685 | 4,090 | 4,090 | 278,100 |
| 2025/07/25 | 4,290 | 4,630 | 4,270 | 4,535 | 196,000 |
| 2025/07/24 | 4,330 | 4,370 | 4,200 | 4,330 | 169,000 |
| 2025/07/23 | 4,400 | 4,420 | 4,150 | 4,260 | 209,900 |
| 2025/07/22 | 4,160 | 4,425 | 4,160 | 4,350 | 174,800 |
| 2025/07/18 | 3,925 | 4,170 | 3,890 | 4,090 | 192,400 |
| 2025/07/17 | 3,925 | 4,220 | 3,870 | 4,065 | 422,100 |
| 2025/07/16 | 3,600 | 3,990 | 3,600 | 3,895 | 916,700 |
| 2025/07/15 | 3,425 | 3,450 | 3,210 | 3,355 | 129,500 |
| 2025/07/14 | 3,320 | 3,440 | 3,290 | 3,425 | 91,600 |
| 2025/07/11 | 3,430 | 3,550 | 3,250 | 3,250 | 192,900 |
| 2025/07/10 | 3,440 | 3,580 | 3,360 | 3,385 | 217,200 |
| 2025/07/09 | 3,410 | 3,510 | 3,310 | 3,385 | 299,800 |
| 2025/07/08 | 3,160 | 3,480 | 3,160 | 3,410 | 263,000 |
| 2025/07/07 | 3,270 | 3,430 | 3,170 | 3,210 | 359,000 |
| 2025/07/04 | 3,070 | 3,345 | 3,015 | 3,145 | 613,500 |
| 2025/07/03 | 3,140 | 3,150 | 2,960 | 3,045 | 330,500 |
| 2025/07/02 | 2,947 | 3,150 | 2,910 | 3,140 | 333,600 |
| 2025/07/01 | 2,843 | 3,195 | 2,832 | 2,997 | 699,600 |
| 2025/06/30 | 3,200 | 3,270 | 2,843 | 2,843 | 1,102,600 |