- 2025年
- 2024年
242A (株)リプライオリティ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 1,115 |
| 2025-07-01 | 1,094 | 1,115 | 1,094 | 1,115 | 400 | 1,115 |
| 2025-06-30 | 1,137 | 1,137 | 1,050 | 1,090 | 3,400 | 1,090 |
| 2025-06-27 | - | - | - | 1,137 | - | 1,137 |
| 2025-06-26 | 1,142 | 1,142 | 1,137 | 1,137 | 400 | 1,137 |
| 2025-06-25 | - | - | - | 1,142 | - | 1,142 |
| 2025-06-24 | 1,140 | 1,146 | 1,140 | 1,142 | 900 | 1,142 |
| 2025-06-23 | 1,146 | 1,146 | 1,146 | 1,146 | 100 | 1,146 |
| 2025-06-20 | 1,138 | 1,162 | 1,138 | 1,146 | 1,400 | 1,146 |
| 2025-06-19 | 1,150 | 1,150 | 1,141 | 1,141 | 600 | 1,141 |
| 2025-06-18 | 1,165 | 1,167 | 1,156 | 1,156 | 500 | 1,156 |
| 2025-06-17 | - | - | - | 1,151 | - | 1,151 |
| 2025-06-16 | 1,195 | 1,197 | 1,151 | 1,151 | 900 | 1,151 |
| 2025-06-13 | 1,147 | 1,147 | 1,147 | 1,147 | 500 | 1,147 |
| 2025-06-12 | - | - | - | 1,140 | - | 1,140 |
| 2025-06-11 | 1,139 | 1,140 | 1,138 | 1,140 | 1,300 | 1,140 |
| 2025-06-10 | 1,141 | 1,141 | 1,141 | 1,141 | 700 | 1,141 |
| 2025-06-09 | 1,150 | 1,154 | 1,133 | 1,138 | 3,200 | 1,138 |
| 2025-06-06 | 1,136 | 1,136 | 1,136 | 1,136 | 200 | 1,136 |
| 2025-06-05 | 1,142 | 1,142 | 1,142 | 1,142 | 200 | 1,142 |
| 2025-06-04 | - | - | - | 1,164 | - | 1,164 |
| 2025-06-03 | - | - | - | 1,164 | - | 1,164 |
| 2025-06-02 | 1,164 | 1,164 | 1,164 | 1,164 | 800 | 1,164 |
| 2025-05-30 | 1,134 | 1,134 | 1,134 | 1,134 | 100 | 1,134 |
| 2025-05-29 | 1,135 | 1,135 | 1,135 | 1,135 | 200 | 1,135 |
| 2025-05-28 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2025-05-27 | 1,126 | 1,126 | 1,126 | 1,126 | 200 | 1,126 |
| 2025-05-26 | - | - | - | 1,150 | - | 1,150 |
| 2025-05-23 | - | - | - | 1,150 | - | 1,150 |
| 2025-05-22 | - | - | - | 1,150 | - | 1,150 |
| 2025-05-21 | 1,152 | 1,152 | 1,150 | 1,150 | 500 | 1,150 |
| 2025-05-20 | 1,142 | 1,152 | 1,129 | 1,152 | 1,300 | 1,152 |
| 2025-05-19 | 1,185 | 1,185 | 1,179 | 1,179 | 400 | 1,179 |
| 2025-05-16 | 1,141 | 1,141 | 1,111 | 1,125 | 1,100 | 1,125 |
| 2025-05-15 | 1,111 | 1,111 | 1,111 | 1,111 | 300 | 1,111 |
| 2025-05-14 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2025-05-13 | 1,119 | 1,150 | 1,119 | 1,150 | 1,400 | 1,150 |
| 2025-05-12 | - | - | - | 1,119 | - | 1,119 |
| 2025-05-09 | 1,119 | 1,119 | 1,119 | 1,119 | 600 | 1,119 |
| 2025-05-08 | 1,068 | 1,154 | 1,068 | 1,149 | 300 | 1,149 |
| 2025-05-07 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 1,089 |
| 2025-05-02 | - | - | - | 1,128 | - | 1,128 |
| 2025-05-01 | 1,100 | 1,128 | 1,100 | 1,128 | 200 | 1,128 |
| 2025-04-30 | - | - | - | 1,088 | - | 1,088 |
| 2025-04-28 | 1,056 | 1,088 | 1,056 | 1,088 | 300 | 1,088 |
| 2025-04-25 | 1,078 | 1,082 | 1,070 | 1,070 | 300 | 1,070 |
| 2025-04-24 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2025-04-23 | - | - | - | 1,048 | - | 1,048 |
| 2025-04-22 | 1,048 | 1,048 | 1,048 | 1,048 | 200 | 1,048 |
| 2025-04-21 | - | - | - | 1,040 | - | 1,040 |
| 2025-04-18 | - | - | - | 1,040 | - | 1,040 |
| 2025-04-17 | - | - | - | 1,040 | - | 1,040 |
| 2025-04-16 | 1,040 | 1,040 | 1,040 | 1,040 | 600 | 1,040 |
| 2025-04-15 | 1,010 | 1,040 | 1,010 | 1,040 | 1,000 | 1,040 |
| 2025-04-14 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2025-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2025-04-10 | 1,015 | 1,020 | 1,015 | 1,020 | 200 | 1,020 |
| 2025-04-09 | 990 | 1,000 | 990 | 1,000 | 800 | 1,000 |
| 2025-04-08 | 1,004 | 1,012 | 1,004 | 1,012 | 400 | 1,012 |
| 2025-04-07 | 990 | 1,000 | 985 | 985 | 2,200 | 985 |
| 2025-04-04 | 1,020 | 1,020 | 994 | 1,000 | 4,500 | 1,000 |
| 2025-04-03 | 1,060 | 1,060 | 1,003 | 1,033 | 1,700 | 1,033 |
| 2025-04-02 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2025-04-01 | 1,102 | 1,102 | 1,052 | 1,100 | 2,000 | 1,100 |
| 2025-03-31 | 1,122 | 1,122 | 1,058 | 1,075 | 2,100 | 1,075 |
| 2025-03-28 | 1,122 | 1,122 | 1,122 | 1,122 | 500 | 1,122 |
| 2025-03-27 | 1,131 | 1,135 | 1,131 | 1,133 | 800 | 1,133 |
| 2025-03-26 | 1,128 | 1,129 | 1,128 | 1,129 | 1,400 | 1,129 |
| 2025-03-25 | 1,160 | 1,160 | 1,130 | 1,131 | 500 | 1,131 |
| 2025-03-24 | - | - | - | 1,130 | - | 1,130 |
| 2025-03-21 | 1,151 | 1,152 | 1,070 | 1,130 | 2,300 | 1,130 |
| 2025-03-19 | 1,152 | 1,176 | 1,151 | 1,151 | 1,400 | 1,151 |
| 2025-03-18 | 1,154 | 1,160 | 1,151 | 1,160 | 800 | 1,160 |
| 2025-03-17 | 1,159 | 1,159 | 1,154 | 1,154 | 700 | 1,154 |
| 2025-03-14 | 1,170 | 1,170 | 1,162 | 1,164 | 500 | 1,164 |
| 2025-03-13 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2025-03-12 | 1,187 | 1,187 | 1,187 | 1,187 | 100 | 1,187 |
| 2025-03-11 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 1,171 |
| 2025-03-10 | 1,178 | 1,178 | 1,178 | 1,178 | 300 | 1,178 |
| 2025-03-07 | 1,127 | 1,178 | 1,127 | 1,178 | 400 | 1,178 |
| 2025-03-06 | 1,167 | 1,167 | 1,134 | 1,134 | 1,200 | 1,134 |
| 2025-03-05 | 1,161 | 1,188 | 1,161 | 1,167 | 1,700 | 1,167 |
| 2025-03-04 | 1,153 | 1,180 | 1,151 | 1,157 | 1,300 | 1,157 |
| 2025-03-03 | 1,176 | 1,176 | 1,174 | 1,174 | 300 | 1,174 |
| 2025-02-28 | 1,119 | 1,149 | 1,119 | 1,149 | 200 | 1,149 |
| 2025-02-27 | 1,118 | 1,118 | 1,118 | 1,118 | 100 | 1,118 |
| 2025-02-26 | 1,114 | 1,114 | 1,113 | 1,113 | 700 | 1,113 |
| 2025-02-25 | 1,150 | 1,150 | 1,113 | 1,138 | 1,300 | 1,138 |
| 2025-02-21 | 1,120 | 1,171 | 1,120 | 1,150 | 1,400 | 1,150 |
| 2025-02-20 | 1,126 | 1,126 | 1,115 | 1,119 | 1,400 | 1,119 |
| 2025-02-19 | 1,150 | 1,171 | 1,111 | 1,127 | 2,500 | 1,127 |
| 2025-02-18 | 1,091 | 1,098 | 1,091 | 1,098 | 800 | 1,098 |
| 2025-02-17 | 1,045 | 1,063 | 1,045 | 1,063 | 900 | 1,063 |
| 2025-02-14 | 1,060 | 1,060 | 1,041 | 1,041 | 500 | 1,041 |
| 2025-02-13 | 1,054 | 1,054 | 1,048 | 1,052 | 600 | 1,052 |
| 2025-02-12 | 1,050 | 1,050 | 1,028 | 1,035 | 1,000 | 1,035 |
| 2025-02-10 | 1,011 | 1,053 | 1,011 | 1,050 | 1,000 | 1,050 |
| 2025-02-07 | 1,006 | 1,006 | 998 | 998 | 600 | 998 |
| 2025-02-06 | 992 | 1,000 | 991 | 997 | 500 | 997 |
| 2025-02-05 | 1,000 | 1,000 | 986 | 987 | 400 | 987 |
| 2025-02-04 | 996 | 1,000 | 996 | 1,000 | 700 | 1,000 |
| 2025-02-03 | 944 | 966 | 944 | 966 | 1,300 | 966 |
| 2025-01-31 | 947 | 948 | 947 | 948 | 400 | 948 |
| 2025-01-30 | 958 | 964 | 935 | 940 | 900 | 940 |
| 2025-01-29 | 926 | 928 | 926 | 928 | 200 | 928 |
| 2025-01-28 | - | - | - | 946 | - | 946 |
| 2025-01-27 | - | - | - | 946 | - | 946 |
| 2025-01-24 | 918 | 946 | 918 | 946 | 1,600 | 946 |
| 2025-01-23 | 937 | 946 | 931 | 946 | 1,400 | 946 |
| 2025-01-22 | 946 | 952 | 935 | 952 | 2,000 | 952 |
| 2025-01-21 | 958 | 961 | 958 | 961 | 400 | 961 |
| 2025-01-20 | 969 | 969 | 950 | 950 | 1,000 | 950 |
| 2025-01-17 | 955 | 956 | 955 | 956 | 200 | 956 |
| 2025-01-16 | 960 | 975 | 955 | 955 | 1,300 | 955 |
| 2025-01-15 | 957 | 957 | 950 | 951 | 1,500 | 951 |
| 2025-01-14 | 960 | 961 | 959 | 959 | 600 | 959 |
| 2025-01-10 | - | - | - | 970 | - | 970 |
| 2025-01-09 | 970 | 970 | 964 | 970 | 700 | 970 |
| 2025-01-08 | 980 | 980 | 971 | 971 | 400 | 971 |
| 2025-01-07 | 990 | 998 | 981 | 981 | 600 | 981 |
| 2025-01-06 | 957 | 990 | 957 | 990 | 1,300 | 990 |
分割・併合履歴 ： なし