- 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,075 | 1,081 | 1,073 | 1,073 | 500 | 1,073 |
| 2025-12-11 | 1,073 | 1,073 | 1,040 | 1,073 | 2,900 | 1,073 |
| 2025-12-10 | 1,074 | 1,089 | 1,074 | 1,089 | 1,700 | 1,089 |
| 2025-12-09 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2025-12-08 | 1,100 | 1,120 | 1,100 | 1,120 | 600 | 1,120 |
| 2025-12-05 | 1,135 | 1,135 | 1,101 | 1,101 | 400 | 1,101 |
| 2025-12-04 | 1,192 | 1,192 | 1,105 | 1,135 | 1,300 | 1,135 |
| 2025-12-03 | 1,082 | 1,082 | 1,082 | 1,082 | 200 | 1,082 |
| 2025-12-02 | 1,084 | 1,084 | 1,070 | 1,084 | 700 | 1,084 |
| 2025-12-01 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2025-11-28 | 1,111 | 1,120 | 1,080 | 1,120 | 1,000 | 1,120 |
| 2025-11-27 | 1,093 | 1,096 | 1,080 | 1,080 | 900 | 1,080 |
| 2025-11-26 | 1,088 | 1,100 | 1,088 | 1,100 | 700 | 1,100 |
| 2025-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2025-11-21 | 1,109 | 1,109 | 1,109 | 1,109 | 200 | 1,109 |
| 2025-11-20 | 1,090 | 1,108 | 1,089 | 1,099 | 3,300 | 1,099 |
| 2025-11-19 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2025-11-18 | 1,100 | 1,150 | 1,100 | 1,150 | 600 | 1,150 |
| 2025-11-17 | 1,077 | 1,120 | 1,060 | 1,120 | 2,300 | 1,120 |
| 2025-11-14 | - | - | - | 1,227 | - | 1,227 |
| 2025-11-13 | - | - | - | 1,227 | - | 1,227 |
| 2025-11-12 | 1,189 | 1,227 | 1,188 | 1,227 | 600 | 1,227 |
| 2025-11-11 | 1,170 | 1,189 | 1,170 | 1,189 | 600 | 1,189 |
| 2025-11-10 | 1,200 | 1,200 | 1,198 | 1,200 | 1,900 | 1,200 |
| 2025-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2025-11-06 | 1,218 | 1,227 | 1,200 | 1,200 | 600 | 1,200 |
| 2025-11-05 | 1,202 | 1,202 | 1,200 | 1,200 | 200 | 1,200 |
| 2025-11-04 | 1,209 | 1,210 | 1,209 | 1,210 | 300 | 1,210 |
| 2025-10-31 | 1,208 | 1,213 | 1,201 | 1,201 | 1,200 | 1,201 |
| 2025-10-30 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2025-10-29 | 1,211 | 1,225 | 1,210 | 1,225 | 700 | 1,225 |
| 2025-10-28 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2025-10-27 | 1,256 | 1,256 | 1,256 | 1,256 | 100 | 1,256 |
| 2025-10-24 | 1,226 | 1,226 | 1,226 | 1,226 | 100 | 1,226 |
| 2025-10-23 | 1,202 | 1,210 | 1,202 | 1,210 | 300 | 1,210 |
| 2025-10-22 | - | - | - | 1,201 | - | 1,201 |
| 2025-10-21 | 1,201 | 1,201 | 1,201 | 1,201 | 200 | 1,201 |
| 2025-10-20 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2025-10-17 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2025-10-16 | 1,181 | 1,200 | 1,181 | 1,200 | 1,900 | 1,200 |
| 2025-10-15 | 1,202 | 1,202 | 1,181 | 1,181 | 2,100 | 1,181 |
| 2025-10-14 | - | - | - | 1,251 | - | 1,251 |
| 2025-10-10 | 1,290 | 1,290 | 1,251 | 1,251 | 400 | 1,251 |
| 2025-10-09 | - | - | - | 1,290 | - | 1,290 |
| 2025-10-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2025-10-07 | - | - | - | 1,349 | - | 1,349 |
| 2025-10-06 | - | - | - | 1,349 | - | 1,349 |
| 2025-10-03 | - | - | - | 1,349 | - | 1,349 |
| 2025-10-02 | - | - | - | 1,349 | - | 1,349 |
| 2025-10-01 | - | - | - | 1,349 | - | 1,349 |
| 2025-09-30 | - | - | - | 1,349 | - | 1,349 |
| 2025-09-29 | 1,390 | 1,390 | 1,349 | 1,349 | 500 | 1,349 |
| 2025-09-26 | 1,279 | 1,453 | 1,279 | 1,328 | 5,400 | 1,328 |
| 2025-09-25 | 1,296 | 1,296 | 1,285 | 1,287 | 2,000 | 1,287 |
| 2025-09-24 | 1,341 | 1,410 | 1,311 | 1,342 | 6,300 | 1,342 |
| 2025-09-22 | 1,275 | 1,342 | 1,275 | 1,340 | 1,000 | 1,340 |
| 2025-09-19 | 1,285 | 1,285 | 1,275 | 1,275 | 200 | 1,275 |
| 2025-09-18 | 1,250 | 1,400 | 1,250 | 1,290 | 4,600 | 1,290 |
| 2025-09-17 | - | - | - | 1,210 | - | 1,210 |
| 2025-09-16 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2025-09-12 | 1,201 | 1,210 | 1,201 | 1,201 | 300 | 1,201 |
| 2025-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-09-10 | - | - | - | 1,206 | - | 1,206 |
| 2025-09-09 | 1,206 | 1,206 | 1,206 | 1,206 | 200 | 1,206 |
| 2025-09-08 | 1,184 | 1,184 | 1,184 | 1,184 | 400 | 1,184 |
| 2025-09-05 | 1,199 | 1,199 | 1,199 | 1,199 | 200 | 1,199 |
| 2025-09-04 | 1,190 | 1,190 | 1,180 | 1,189 | 700 | 1,189 |
| 2025-09-03 | 1,219 | 1,219 | 1,219 | 1,219 | 300 | 1,219 |
| 2025-09-02 | 1,208 | 1,210 | 1,208 | 1,210 | 300 | 1,210 |
| 2025-09-01 | 1,214 | 1,219 | 1,183 | 1,183 | 500 | 1,183 |
| 2025-08-29 | 1,184 | 1,184 | 1,184 | 1,184 | 300 | 1,184 |
| 2025-08-28 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2025-08-27 | 1,229 | 1,229 | 1,211 | 1,211 | 500 | 1,211 |
| 2025-08-26 | 1,252 | 1,275 | 1,165 | 1,211 | 3,700 | 1,211 |
| 2025-08-25 | 1,275 | 1,290 | 1,248 | 1,279 | 1,900 | 1,279 |
| 2025-08-22 | 1,267 | 1,279 | 1,267 | 1,277 | 3,000 | 1,277 |
| 2025-08-21 | 1,267 | 1,268 | 1,267 | 1,268 | 200 | 1,268 |
| 2025-08-20 | 1,275 | 1,275 | 1,275 | 1,275 | 400 | 1,275 |
| 2025-08-19 | 1,267 | 1,279 | 1,238 | 1,279 | 1,900 | 1,279 |
| 2025-08-18 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | 1,268 |
| 2025-08-15 | 1,220 | 1,287 | 1,208 | 1,274 | 2,000 | 1,274 |
| 2025-08-14 | 1,201 | 1,220 | 1,201 | 1,220 | 200 | 1,220 |
| 2025-08-13 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-08-12 | 1,200 | 1,229 | 1,151 | 1,199 | 1,200 | 1,199 |
| 2025-08-08 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-08-07 | 1,180 | 1,200 | 1,180 | 1,200 | 400 | 1,200 |
| 2025-08-06 | - | - | - | 1,207 | - | 1,207 |
| 2025-08-05 | 1,151 | 1,207 | 1,151 | 1,207 | 200 | 1,207 |
| 2025-08-04 | - | - | - | 1,207 | - | 1,207 |
| 2025-08-01 | - | - | - | 1,207 | - | 1,207 |
| 2025-07-31 | - | - | - | 1,207 | - | 1,207 |
| 2025-07-30 | 1,206 | 1,207 | 1,200 | 1,207 | 1,000 | 1,207 |
| 2025-07-29 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2025-07-28 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2025-07-25 | 1,222 | 1,222 | 1,210 | 1,210 | 700 | 1,210 |
| 2025-07-24 | 1,133 | 1,222 | 1,133 | 1,222 | 1,000 | 1,222 |
| 2025-07-23 | 1,163 | 1,163 | 1,133 | 1,133 | 200 | 1,133 |
| 2025-07-22 | 1,159 | 1,162 | 1,159 | 1,162 | 200 | 1,162 |
| 2025-07-18 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2025-07-17 | 1,125 | 1,130 | 1,125 | 1,130 | 1,000 | 1,130 |
| 2025-07-16 | 1,131 | 1,131 | 1,125 | 1,126 | 500 | 1,126 |
| 2025-07-15 | 1,128 | 1,128 | 1,128 | 1,128 | 100 | 1,128 |
| 2025-07-14 | 1,158 | 1,158 | 1,126 | 1,126 | 500 | 1,126 |
| 2025-07-11 | 1,130 | 1,154 | 1,130 | 1,154 | 800 | 1,154 |
| 2025-07-10 | 1,156 | 1,156 | 1,156 | 1,156 | 200 | 1,156 |
| 2025-07-09 | 1,090 | 1,100 | 1,090 | 1,100 | 300 | 1,100 |
| 2025-07-08 | - | - | - | 1,090 | - | 1,090 |
| 2025-07-07 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2025-07-04 | 1,100 | 1,100 | 1,088 | 1,100 | 1,200 | 1,100 |
| 2025-07-03 | 1,115 | 1,115 | 1,095 | 1,097 | 500 | 1,097 |
| 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