- 2025年
- 2024年
242A (株)リプライオリティ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 928 | 985 | 928 | 946 | 1,700 | 946 |
| 2024-12-27 | 905 | 927 | 905 | 927 | 900 | 927 |
| 2024-12-26 | 896 | 910 | 893 | 909 | 4,600 | 909 |
| 2024-12-25 | 891 | 908 | 889 | 894 | 6,400 | 894 |
| 2024-12-24 | 905 | 905 | 888 | 889 | 4,000 | 889 |
| 2024-12-23 | 920 | 920 | 895 | 919 | 8,500 | 919 |
| 2024-12-20 | 903 | 928 | 903 | 919 | 4,200 | 919 |
| 2024-12-19 | 940 | 940 | 910 | 910 | 1,100 | 910 |
| 2024-12-18 | 941 | 941 | 925 | 940 | 4,700 | 940 |
| 2024-12-17 | 955 | 955 | 940 | 941 | 9,200 | 941 |
| 2024-12-16 | 962 | 970 | 906 | 970 | 4,600 | 970 |
| 2024-12-13 | 976 | 977 | 971 | 977 | 2,400 | 977 |
| 2024-12-12 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2024-12-11 | 996 | 996 | 990 | 990 | 800 | 990 |
| 2024-12-10 | 999 | 1,020 | 998 | 1,011 | 3,000 | 1,011 |
| 2024-12-09 | - | - | - | 992 | - | 992 |
| 2024-12-06 | - | - | - | 992 | - | 992 |
| 2024-12-05 | 1,016 | 1,016 | 990 | 992 | 3,400 | 992 |
| 2024-12-04 | 1,034 | 1,034 | 1,016 | 1,016 | 1,100 | 1,016 |
| 2024-12-03 | 1,043 | 1,044 | 1,034 | 1,034 | 1,300 | 1,034 |
| 2024-12-02 | 1,050 | 1,051 | 1,050 | 1,051 | 1,200 | 1,051 |
| 2024-11-29 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2024-11-28 | 1,040 | 1,051 | 1,040 | 1,046 | 800 | 1,046 |
| 2024-11-27 | 1,040 | 1,040 | 1,038 | 1,040 | 1,400 | 1,040 |
| 2024-11-26 | 1,062 | 1,062 | 1,058 | 1,062 | 500 | 1,062 |
| 2024-11-25 | 1,056 | 1,057 | 1,056 | 1,057 | 1,000 | 1,057 |
| 2024-11-22 | 1,040 | 1,040 | 1,032 | 1,032 | 400 | 1,032 |
| 2024-11-21 | 1,049 | 1,049 | 1,031 | 1,040 | 700 | 1,040 |
| 2024-11-20 | 1,050 | 1,050 | 1,033 | 1,035 | 700 | 1,035 |
| 2024-11-19 | 1,040 | 1,040 | 1,032 | 1,033 | 2,000 | 1,033 |
| 2024-11-18 | 1,026 | 1,053 | 1,023 | 1,040 | 2,500 | 1,040 |
| 2024-11-15 | 1,101 | 1,102 | 1,071 | 1,081 | 6,000 | 1,081 |
| 2024-11-14 | 1,160 | 1,161 | 1,160 | 1,161 | 500 | 1,161 |
| 2024-11-13 | 1,200 | 1,200 | 1,160 | 1,160 | 400 | 1,160 |
| 2024-11-12 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2024-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2024-11-08 | 1,171 | 1,186 | 1,163 | 1,186 | 600 | 1,186 |
| 2024-11-07 | 1,260 | 1,274 | 1,146 | 1,146 | 2,800 | 1,146 |
| 2024-11-06 | 1,151 | 1,186 | 1,101 | 1,186 | 3,900 | 1,186 |
| 2024-11-05 | 1,260 | 1,260 | 1,161 | 1,173 | 1,400 | 1,173 |
| 2024-11-01 | 1,250 | 1,258 | 1,230 | 1,230 | 700 | 1,230 |
| 2024-10-31 | 1,177 | 1,260 | 1,177 | 1,220 | 5,600 | 1,220 |
| 2024-10-30 | 1,153 | 1,181 | 1,141 | 1,181 | 3,100 | 1,181 |
| 2024-10-29 | 1,159 | 1,178 | 1,153 | 1,153 | 4,000 | 1,153 |
| 2024-10-28 | 1,042 | 1,177 | 1,042 | 1,165 | 3,200 | 1,165 |
| 2024-10-25 | 1,068 | 1,072 | 1,020 | 1,072 | 4,000 | 1,072 |
| 2024-10-24 | 1,010 | 1,010 | 1,000 | 1,010 | 2,600 | 1,010 |
| 2024-10-23 | 1,020 | 1,030 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2024-10-22 | 1,040 | 1,040 | 1,010 | 1,015 | 1,500 | 1,015 |
| 2024-10-21 | 1,030 | 1,045 | 1,020 | 1,030 | 1,000 | 1,030 |
| 2024-10-18 | 1,058 | 1,058 | 1,020 | 1,025 | 2,800 | 1,025 |
| 2024-10-17 | 1,065 | 1,129 | 1,040 | 1,058 | 4,800 | 1,058 |
| 2024-10-16 | 1,035 | 1,082 | 1,035 | 1,079 | 2,700 | 1,079 |
| 2024-10-15 | 1,000 | 1,000 | 986 | 1,000 | 1,400 | 1,000 |
| 2024-10-11 | 1,020 | 1,030 | 996 | 1,000 | 8,200 | 1,000 |
| 2024-10-10 | 1,030 | 1,041 | 1,027 | 1,040 | 5,500 | 1,040 |
| 2024-10-09 | 1,080 | 1,080 | 1,030 | 1,030 | 4,800 | 1,030 |
| 2024-10-08 | 1,088 | 1,100 | 1,078 | 1,080 | 1,900 | 1,080 |
| 2024-10-07 | 1,167 | 1,167 | 1,073 | 1,080 | 14,600 | 1,080 |
| 2024-10-04 | 1,171 | 1,171 | 1,167 | 1,167 | 700 | 1,167 |
| 2024-10-03 | 1,174 | 1,190 | 1,174 | 1,190 | 600 | 1,190 |
| 2024-10-02 | 1,187 | 1,200 | 1,167 | 1,167 | 2,800 | 1,167 |
| 2024-10-01 | 1,200 | 1,200 | 1,180 | 1,186 | 2,900 | 1,186 |
| 2024-09-30 | 1,201 | 1,202 | 1,165 | 1,200 | 5,500 | 1,200 |
| 2024-09-27 | 1,286 | 1,286 | 1,256 | 1,257 | 5,700 | 1,257 |
| 2024-09-26 | 1,366 | 1,379 | 1,256 | 1,270 | 18,200 | 1,270 |
| 2024-09-25 | 1,398 | 1,438 | 1,365 | 1,371 | 76,800 | 1,371 |
分割・併合履歴 ： なし