Replay Acquisition Corp. Ordinary Sharesのデータ

Replay Acquisition Corp. Ordinary Sharesの基本情報

名前 Replay Acquisition Corp. Ordinary Shares
ティッカー RPLA
国 nan
上場年 2019.0
セクター Finance

Replay Acquisition Corp. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.21 10.18 10.21 10.19 1360800.0 10.19
2021-02-12 10.2 10.16 10.19 10.2 200600.0 10.2
2021-02-11 10.23 10.18 10.19 10.19 296300.0 10.19
2021-02-10 10.2 10.18 10.19 10.18 193500.0 10.18
2021-02-09 10.22 10.18 10.19 10.2 164200.0 10.2
2021-02-08 10.23 10.18 10.19 10.18 460500.0 10.18
2021-02-05 10.24 10.18 10.18 10.2 313400.0 10.2
2021-02-04 10.28 10.18 10.19 10.18 540100.0 10.18
2021-02-03 10.2 10.17 10.18 10.18 430200.0 10.18
2021-02-02 10.2 10.15 10.18 10.17 649500.0 10.17
2021-02-01 10.22 10.15 10.16 10.17 689800.0 10.17
2021-01-29 10.23 10.18 10.2 10.19 178800.0 10.19
2021-01-28 10.23 10.19 10.23 10.19 224100.0 10.19
2021-01-27 10.2 10.11 10.16 10.19 610500.0 10.19
2021-01-26 10.29 10.2 10.25 10.21 213000.0 10.21
2021-01-25 10.29 10.22 10.25 10.27 440000.0 10.27
2021-01-22 10.25 10.21 10.23 10.24 236700.0 10.24
2021-01-21 10.3 10.25 10.3 10.26 252000.0 10.26
2021-01-20 10.3 10.25 10.3 10.3 350200.0 10.3
2021-01-19 10.3 10.25 10.28 10.29 272300.0 10.29
2021-01-15 10.3 10.21 10.3 10.25 375400.0 10.25
2021-01-14 10.32 10.26 10.32 10.29 446600.0 10.29
2021-01-13 10.41 10.3 10.41 10.3 499000.0 10.3
2021-01-12 10.41 10.26 10.3 10.39 1762300.0 10.39
2021-01-11 10.39 10.28 10.39 10.3 426700.0 10.3
2021-01-08 10.52 10.34 10.44 10.39 628700.0 10.39
2021-01-07 10.48 10.33 10.35 10.44 424200.0 10.44
2021-01-06 10.4 10.29 10.4 10.31 500600.0 10.31
2021-01-05 10.44 10.34 10.35 10.39 502200.0 10.39
2021-01-04 10.55 10.3 10.51 10.31 794500.0 10.31
2020-12-31 10.47 10.35 10.45 10.4 536700.0 10.4
2020-12-30 10.6 10.36 10.5 10.4 543100.0 10.4
2020-12-29 10.71 10.4 10.68 10.46 1487000.0 10.46
2020-12-28 10.95 10.71 10.74 10.75 1384500.0 10.75
2020-12-24 10.7 10.52 10.6 10.65 1405300.0 10.65
2020-12-23 10.55 10.29 10.3 10.5 1083100.0 10.5
2020-12-22 10.32 10.27 10.32 10.31 121300.0 10.31
2020-12-21 10.31 10.23 10.28 10.25 102000.0 10.25
2020-12-18 10.29 10.19 10.25 10.28 87700.0 10.28
2020-12-17 10.28 10.19 10.28 10.21 129400.0 10.21
2020-12-16 10.28 10.23 10.26 10.25 263600.0 10.25
2020-12-15 10.27 10.2 10.25 10.25 239600.0 10.25
2020-12-14 10.28 10.2 10.25 10.28 120000.0 10.28
2020-12-11 10.32 10.24 10.3 10.26 218200.0 10.26
2020-12-10 10.33 10.23 10.3 10.28 66400.0 10.28
2020-12-09 10.45 10.2 10.29 10.29 88800.0 10.29
2020-12-08 10.25 10.16 10.24 10.2 116900.0 10.2
2020-12-07 10.29 10.18 10.25 10.2 120500.0 10.2
2020-12-04 10.18 10.12 10.18 10.16 617200.0 10.16
2020-12-03 10.16 10.11 10.16 10.12 6400.0 10.12
2020-12-02 10.16 10.11 10.16 10.13 18400.0 10.13
2020-12-01 10.16 10.13 10.15 10.15 57300.0 10.15
2020-11-30 10.16 10.1 10.16 10.11 29600.0 10.11
2020-11-27 10.16 10.1 10.14 10.15 3400.0 10.15
2020-11-25 10.13 10.1 10.1 10.12 53900.0 10.12
2020-11-24 10.16 10.1 10.16 10.12 176900.0 10.12
2020-11-23 10.15 10.09 10.15 10.15 177500.0 10.15
2020-11-20 10.16 10.12 10.16 10.14 239600.0 10.14
2020-11-19 10.16 10.1 10.16 10.15 21400.0 10.15
2020-11-18 10.15 10.09 10.09 10.14 59600.0 10.14
2020-11-17 10.13 10.1 10.1 10.1 16300.0 10.1
2020-11-16 10.15 10.12 10.15 10.12 400.0 10.12
2020-11-13 10.12 10.12 10.12 10.12 300.0 10.12
2020-11-12 10.15 10.09 10.15 10.09 5900.0 10.09
2020-11-11 10.15 10.09 10.15 10.14 1600.0 10.14
2020-11-10 10.15 10.12 10.12 10.12 5700.0 10.12
2020-11-09 10.11 10.09 10.09 10.11 1200.0 10.11
2020-11-06 10.15 10.06 10.06 10.1 134900.0 10.1
2020-11-05 10.1 10.07 10.07 10.08 600.0 10.08
2020-11-04 10.1 10.05 10.05 10.07 4500.0 10.07
2020-11-03 10.08 10.06 10.06 10.06 271500.0 10.06
2020-11-02 10.1 10.05 10.05 10.07 68500.0 10.07
2020-10-30 10.09 10.06 10.06 10.06 6300.0 10.06
2020-10-29 10.07 10.02 10.03 10.05 13800.0 10.05
2020-10-28 10.1 10.02 10.08 10.04 143800.0 10.04
2020-10-27 10.12 10.09 10.09 10.12 111300.0 10.12
2020-10-26 10.15 10.09 10.14 10.1 201300.0 10.1
2020-10-23 10.14 10.09 10.09 10.14 83500.0 10.14
2020-10-22 10.15 10.07 10.15 10.15 103700.0 10.15
2020-10-21 10.15 10.07 10.11 10.09 1326200.0 10.09
2020-10-20 10.2 10.08 10.2 10.08 700200.0 10.08
2020-10-19 10.22 10.14 10.22 10.15 2326600.0 10.15
2020-10-16 10.15 10.08 10.15 10.15 213500.0 10.15
2020-10-15 10.14 10.05 10.05 10.1 129200.0 10.1
2020-10-14 10.2 10.06 10.18 10.1 78300.0 10.1
2020-10-13 10.25 10.1 10.25 10.1 1450000.0 10.1
2020-10-12 10.26 10.19 10.24 10.23 12600.0 10.23
2020-10-09 10.3 10.28 10.28 10.28 2300.0 10.28
2020-10-08 10.3 10.2 10.21 10.25 12400.0 10.25
2020-10-07 10.27 10.25 10.27 10.26 3700.0 10.26
2020-10-06 10.22 10.2 10.22 10.21 42900.0 10.21
2020-10-05 10.29 10.22 10.22 10.25 24300.0 10.25
2020-10-02 10.25 10.2 10.2 10.25 30400.0 10.25
2020-10-01 10.28 10.19 10.19 10.2 58200.0 10.2
2020-09-30 10.22 10.18 10.18 10.18 13700.0 10.18
2020-09-29 10.23 10.18 10.18 10.23 200.0 10.23
2020-09-28 10.25 10.19 10.22 10.22 194000.0 10.22
2020-09-25 10.2 10.2 10.2 10.2 100.0 10.2
2020-09-24 10.22 10.0 10.22 10.17 134100.0 10.17
2020-09-23 10.2 10.15 10.16 10.2 143200.0 10.2
2020-09-22 10.21 10.16 10.21 10.16 1200.0 10.16
2020-09-21 10.23 10.23 10.23 10.23 200.0 10.23
2020-09-18 10.23 10.16 10.23 10.2 20500.0 10.2
2020-09-17 10.22 10.17 10.18 10.22 5000.0 10.22
2020-09-16 10.25 10.2 10.25 10.2 30600.0 10.2
2020-09-15 10.2 10.18 10.2 10.18 179400.0 10.18
2020-09-14 10.18 10.16 10.16 10.18 1100.0 10.18
2020-09-11 10.18 10.18 10.18 10.18 1100.0 10.18
2020-09-10 10.22 10.22 10.22 10.22 0.0 10.22
2020-09-09 10.22 10.21 10.22 10.22 3600.0 10.22
2020-09-08 10.21 10.16 10.18 10.2 49200.0 10.2
2020-09-04 10.18 10.15 10.16 10.18 113300.0 10.18
2020-09-03 10.21 10.18 10.18 10.18 3100.0 10.18
2020-09-02 10.19 10.14 10.15 10.19 12800.0 10.19
2020-09-01 10.3 10.16 10.3 10.17 55000.0 10.17
2020-08-31 10.18 10.15 10.15 10.15 540200.0 10.15
2020-08-28 10.18 10.15 10.18 10.16 11900.0 10.16
2020-08-27 10.16 10.14 10.14 10.16 200.0 10.16
2020-08-26 10.16 10.14 10.16 10.14 96500.0 10.14
2020-08-25 10.22 10.16 10.22 10.16 400.0 10.16
2020-08-24 10.23 10.23 10.23 10.23 200.0 10.23
2020-08-21 10.17 10.15 10.17 10.15 181400.0 10.15
2020-08-20 10.17 10.17 10.17 10.17 500.0 10.17
2020-08-19 10.2 10.15 10.15 10.17 2900.0 10.17
2020-08-18 10.17 10.17 10.17 10.17 0.0 10.17
2020-08-17 10.17 10.17 10.17 10.17 100.0 10.17
2020-08-14 10.17 10.17 10.17 10.17 9200.0 10.17
2020-08-13 10.19 10.17 10.19 10.17 5700.0 10.17
2020-08-12 10.18 10.18 10.18 10.18 10200.0 10.18
2020-08-11 10.2 10.19 10.19 10.2 700.0 10.2
2020-08-10 10.26 10.22 10.26 10.22 13600.0 10.22
2020-08-07 10.25 10.25 10.25 10.25 400.0 10.25
2020-08-06 10.25 10.22 10.25 10.22 300.0 10.22
2020-08-05 10.28 10.19 10.28 10.19 11300.0 10.19
2020-08-04 10.28 10.28 10.28 10.28 200.0 10.28
2020-08-03 10.3 10.24 10.3 10.27 27900.0 10.27
2020-07-31 10.33 10.23 10.33 10.23 565300.0 10.23
2020-07-30 10.28 10.28 10.28 10.28 26400.0 10.28
2020-07-29 10.36 10.28 10.36 10.34 27400.0 10.34
2020-07-28 10.34 10.28 10.29 10.29 10600.0 10.29
2020-07-27 10.3 10.3 10.3 10.3 400.0 10.3
2020-07-24 10.36 10.28 10.28 10.3 15200.0 10.3
2020-07-23 10.36 10.3 10.36 10.34 30800.0 10.34
2020-07-22 10.33 10.32 10.32 10.33 5200.0 10.33
2020-07-21 10.32 10.3 10.3 10.3 1000.0 10.3
2020-07-20 10.41 10.3 10.41 10.3 16600.0 10.3
2020-07-17 10.5 10.31 10.34 10.5 11700.0 10.5
2020-07-16 10.4 10.31 10.34 10.4 31000.0 10.4
2020-07-15 10.6 10.25 10.3 10.6 59200.0 10.6
2020-07-14 10.44 10.26 10.44 10.26 27800.0 10.26
2020-07-13 10.4 10.26 10.35 10.28 101500.0 10.28
2020-07-10 10.26 10.18 10.22 10.26 26000.0 10.26
2020-07-09 10.22 10.22 10.22 10.22 100.0 10.22
2020-07-08 10.23 10.23 10.23 10.23 0.0 10.23
2020-07-07 10.25 10.22 10.24 10.23 11000.0 10.23
2020-07-06 10.11 10.11 10.11 10.11 0.0 10.11
2020-07-02 10.2 10.11 10.2 10.11 158400.0 10.11
2020-07-01 10.11 10.11 10.11 10.11 100000.0 10.11
2020-06-30 10.2 10.12 10.15 10.2 10700.0 10.2
2020-06-29 10.23 10.16 10.21 10.23 46200.0 10.23
2020-06-26 10.15 10.15 10.15 10.15 5100.0 10.15
2020-06-25 10.21 10.2 10.21 10.2 200.0 10.2
2020-06-24 10.17 10.16 10.16 10.16 200500.0 10.16
2020-06-23 10.2 10.15 10.15 10.2 15400.0 10.2
2020-06-22 10.22 10.12 10.16 10.2 82900.0 10.2
2020-06-19 10.13 10.1 10.12 10.13 141100.0 10.13
2020-06-18 10.1 10.06 10.09 10.06 410100.0 10.06
2020-06-17 10.1 10.07 10.07 10.09 73500.0 10.09
2020-06-16 10.07 10.03 10.05 10.05 16100.0 10.05
2020-06-15 10.05 10.02 10.05 10.05 8200.0 10.05
2020-06-12 10.0 10.0 10.0 10.0 400.0 10.0
2020-06-11 10.0 10.0 10.0 10.0 100.0 10.0
2020-06-10 10.04 10.0 10.0 10.04 274500.0 10.04
2020-06-09 10.03 10.03 10.03 10.03 0.0 10.03
2020-06-08 10.03 10.01 10.01 10.03 40300.0 10.03
2020-06-05 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-04 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-03 10.05 10.01 10.01 10.05 1600.0 10.05
2020-06-02 10.04 9.99 9.99 10.0 479300.0 10.0
2020-06-01 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-29 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-28 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-27 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-26 10.04 9.96 9.97 9.99 422300.0 9.99
2020-05-22 9.97 9.97 9.97 9.97 0.0 9.97
2020-05-21 9.97 9.97 9.97 9.97 10500.0 9.97
2020-05-20 9.96 9.96 9.96 9.96 0.0 9.96
2020-05-19 9.96 9.96 9.96 9.96 0.0 9.96
2020-05-18 9.96 9.96 9.96 9.96 0.0 9.96
2020-05-15 9.96 9.96 9.96 9.96 0.0 9.96
2020-05-14 9.96 9.96 9.96 9.96 0.0 9.96
2020-05-13 9.96 9.96 9.96 9.96 0.0 9.96
2020-05-12 9.96 9.96 9.96 9.96 0.0 9.96
2020-05-11 9.97 9.96 9.97 9.96 300.0 9.96
2020-05-08 10.05 9.98 10.05 9.98 200.0 9.98
2020-05-07 9.99 9.99 9.99 9.99 400.0 9.99
2020-05-06 9.98 9.97 9.97 9.97 12100.0 9.97
2020-05-05 9.99 9.97 9.99 9.97 503600.0 9.97
2020-05-04 9.97 9.97 9.97 9.97 0.0 9.97
2020-05-01 9.98 9.97 9.97 9.97 8200.0 9.97
2020-04-30 10.04 9.96 9.99 10.04 7200.0 10.04
2020-04-29 10.06 9.96 9.96 10.0 673200.0 10.0
2020-04-28 9.96 9.96 9.96 9.96 100100.0 9.96
2020-04-27 10.0 10.0 10.0 10.0 100.0 10.0
2020-04-24 9.97 9.97 9.97 9.97 1500.0 9.97
2020-04-23 9.96 9.96 9.96 9.96 0.0 9.96
2020-04-22 9.96 9.96 9.96 9.96 1000.0 9.96
2020-04-21 10.0 9.93 10.0 9.93 200.0 9.93
2020-04-20 9.92 9.92 9.92 9.92 0.0 9.92
2020-04-17 9.92 9.92 9.92 9.92 66900.0 9.92
2020-04-16 9.93 9.93 9.93 9.93 2500.0 9.93
2020-04-15 9.95 9.9 9.9 9.95 35200.0 9.95
2020-04-14 10.06 9.95 10.06 9.96 251600.0 9.96
2020-04-13 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-09 9.9 9.87 9.9 9.9 2200.0 9.9
2020-04-08 9.95 9.91 9.95 9.91 125900.0 9.91
2020-04-07 9.95 9.84 9.85 9.95 1700.0 9.95
2020-04-06 9.88 9.81 9.83 9.81 23600.0 9.81
2020-04-03 9.98 9.81 9.98 9.84 11600.0 9.84
2020-04-02 10.25 10.25 10.25 10.25 36100.0 10.25
2020-04-01 9.95 9.82 9.94 9.82 106200.0 9.82
2020-03-31 9.89 9.89 9.89 9.89 0.0 9.89
2020-03-30 9.89 9.89 9.89 9.89 0.0 9.89
2020-03-27 9.89 9.7 9.7 9.89 7900.0 9.89
2020-03-26 9.74 9.74 9.74 9.74 0.0 9.74
2020-03-25 9.74 9.62 9.62 9.74 4400.0 9.74
2020-03-24 9.6 9.6 9.6 9.6 1200.0 9.6
2020-03-23 9.64 9.5 9.5 9.6 12600.0 9.6
2020-03-20 9.51 9.5 9.5 9.5 157500.0 9.5
2020-03-19 9.52 9.5 9.5 9.5 9000.0 9.5
2020-03-18 9.64 9.5 9.59 9.51 550500.0 9.51
2020-03-17 9.65 9.49 9.65 9.56 121200.0 9.56
2020-03-16 9.81 9.6 9.81 9.62 4900.0 9.62
2020-03-13 9.9 9.9 9.9 9.9 400200.0 9.9
2020-03-12 9.93 9.85 9.93 9.9 895500.0 9.9
2020-03-11 10.01 9.95 10.01 9.96 1097100.0 9.96
2020-03-10 9.98 9.98 9.98 9.98 41600.0 9.98
2020-03-09 10.0 9.95 10.0 9.97 554300.0 9.97
2020-03-06 10.06 10.04 10.06 10.06 1551600.0 10.06
2020-03-05 10.1 10.04 10.04 10.05 4600.0 10.05
2020-03-04 10.09 10.09 10.09 10.09 0.0 10.09
2020-03-03 10.09 10.09 10.09 10.09 100.0 10.09
2020-03-02 10.1 10.05 10.1 10.05 298100.0 10.05
2020-02-28 10.11 10.06 10.11 10.11 47200.0 10.11
2020-02-27 10.14 10.14 10.14 10.14 0.0 10.14
2020-02-26 10.14 10.14 10.14 10.14 500.0 10.14
2020-02-25 10.15 10.15 10.15 10.15 1000.0 10.15
2020-02-24 10.12 10.12 10.12 10.12 1100.0 10.12
2020-02-21 10.15 10.1 10.1 10.15 201100.0 10.15
2020-02-20 10.07 10.06 10.07 10.06 1800.0 10.06
2020-02-19 10.14 10.14 10.14 10.14 0.0 10.14
2020-02-18 10.14 10.14 10.14 10.14 100.0 10.14