日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

品川リフラクトリーズ(5351)の株価時系列情報

品川リフラクトリーズ(5351)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
2024/03/29 1,902 1,933 1,877 1,927 96,400
2024/03/28 1,950 1,956 1,886 1,895 241,700
2024/03/27 1,964 2,021 1,964 1,989 239,300
2024/03/26 1,944 1,976 1,944 1,960 152,000
2024/03/25 1,951 1,981 1,944 1,944 129,400
2024/03/22 1,994 1,996 1,956 1,962 131,400
2024/03/21 1,975 2,004 1,967 1,990 177,100
2024/03/19 1,910 1,958 1,910 1,948 153,100
2024/03/18 1,936 1,963 1,903 1,924 286,900
2024/03/15 1,917 1,980 1,917 1,917 993,200
2024/03/14 1,857 1,911 1,845 1,910 264,700
2024/03/13 1,883 1,890 1,825 1,840 237,000
2024/03/12 1,856 1,872 1,837 1,861 149,100
2024/03/11 1,912 1,917 1,856 1,871 243,900
2024/03/08 1,912 1,969 1,906 1,952 163,600
2024/03/07 2,000 2,010 1,929 1,932 247,500
2024/03/06 1,901 1,953 1,900 1,925 215,000
2024/03/05 1,880 1,946 1,875 1,927 340,000
2024/03/04 1,988 1,988 1,922 1,924 399,500
2024/03/01 2,061 2,076 1,995 2,018 306,900
2024/02/29 2,086 2,107 2,044 2,048 980,200
2024/02/28 2,055 2,104 2,052 2,064 186,000
2024/02/27 2,048 2,087 2,043 2,071 174,900
2024/02/26 2,095 2,098 2,048 2,048 215,500
2024/02/22 2,076 2,098 2,061 2,092 159,300
2024/02/21 2,064 2,089 2,035 2,048 173,100
2024/02/20 2,096 2,102 2,046 2,046 234,400
2024/02/19 2,074 2,105 2,072 2,103 167,100
2024/02/16 2,077 2,104 2,052 2,074 242,300
2024/02/15 2,158 2,167 2,070 2,076 204,000
2024/02/14 2,105 2,143 2,093 2,132 259,800
2024/02/13 2,062 2,114 2,025 2,113 233,700
2024/02/09 2,045 2,102 2,023 2,029 248,000
2024/02/08 2,042 2,058 2,005 2,054 165,800
2024/02/07 2,011 2,040 1,992 2,039 197,200
2024/02/06 2,033 2,099 2,010 2,023 518,100
2024/02/05 1,959 2,048 1,955 2,016 604,000
2024/02/02 2,111 2,115 2,052 2,099 411,300
2024/02/01 2,021 2,098 2,021 2,067 417,600
2024/01/31 1,956 2,020 1,947 2,020 227,300
2024/01/30 1,990 1,990 1,955 1,965 209,900
2024/01/29 1,935 2,000 1,930 2,000 219,400
2024/01/26 1,934 1,936 1,912 1,918 193,200
2024/01/25 1,905 1,979 1,905 1,949 335,200
2024/01/24 1,860 1,898 1,855 1,896 188,900
2024/01/23 1,896 1,901 1,857 1,868 177,000
2024/01/22 1,880 1,890 1,860 1,890 174,000
2024/01/19 1,876 1,889 1,869 1,875 146,100
2024/01/18 1,845 1,892 1,843 1,875 129,100
2024/01/17 1,867 1,891 1,846 1,852 161,900
2024/01/16 1,873 1,875 1,842 1,870 141,400
2024/01/15 1,830 1,907 1,830 1,879 217,400
2024/01/12 1,872 1,888 1,831 1,838 191,300
2024/01/11 1,877 1,905 1,853 1,876 197,400
2024/01/10 1,882 1,903 1,840 1,841 251,800
2024/01/09 1,874 1,898 1,851 1,898 284,000
2024/01/05 1,820 1,855 1,806 1,854 245,800
2024/01/04 1,737 1,815 1,733 1,813 375,700
2023/12/29 1,686 1,733 1,679 1,719 148,700
2023/12/28 1,698 1,700 1,677 1,684 105,500
2023/12/27 1,680 1,699 1,680 1,698 135,000
2023/12/26 1,687 1,690 1,667 1,687 72,400
2023/12/25 1,697 1,706 1,665 1,673 104,500
2023/12/22 1,683 1,708 1,680 1,704 112,200
2023/12/21 1,670 1,693 1,663 1,686 131,500
2023/12/20 1,692 1,709 1,686 1,690 193,100
2023/12/19 1,643 1,675 1,640 1,674 112,800
2023/12/18 1,650 1,654 1,621 1,644 144,000
2023/12/15 1,654 1,675 1,645 1,655 128,500
2023/12/14 1,694 1,696 1,641 1,657 181,000
2023/12/13 1,705 1,716 1,684 1,700 141,500
2023/12/12 1,716 1,717 1,695 1,702 142,300
2023/12/11 1,692 1,710 1,687 1,700 133,900
2023/12/08 1,690 1,698 1,645 1,654 203,300
2023/12/07 1,690 1,706 1,682 1,701 148,800
2023/12/06 1,704 1,734 1,689 1,730 177,900
2023/12/05 1,711 1,722 1,675 1,675 179,000
2023/12/04 1,717 1,736 1,697 1,718 202,700
2023/12/01 1,739 1,749 1,706 1,713 183,600
2023/11/30 1,640 1,720 1,638 1,705 217,300
2023/11/29 1,642 1,664 1,625 1,640 144,600
2023/11/28 1,696 1,716 1,671 1,673 138,500
2023/11/27 1,730 1,735 1,688 1,693 151,800
2023/11/24 1,692 1,719 1,680 1,713 209,600
2023/11/22 1,644 1,691 1,631 1,673 202,000
2023/11/21 1,630 1,654 1,621 1,646 152,300
2023/11/20 1,687 1,693 1,647 1,647 232,500
2023/11/17 1,601 1,665 1,597 1,665 222,300
2023/11/16 1,580 1,624 1,576 1,620 235,600
2023/11/15 1,574 1,583 1,549 1,575 168,100
2023/11/14 1,590 1,590 1,551 1,556 300,000
2023/11/13 1,605 1,609 1,582 1,588 158,000
2023/11/10 1,560 1,613 1,560 1,613 216,200
2023/11/09 1,536 1,577 1,533 1,577 212,600
2023/11/08 1,603 1,611 1,507 1,530 488,100
2023/11/07 1,611 1,617 1,561 1,589 322,500
2023/11/06 1,555 1,616 1,516 1,611 812,500
2023/11/02 1,525 1,528 1,490 1,504 305,700
2023/11/01 1,525 1,525 1,483 1,511 354,600
2023/10/31 1,435 1,457 1,423 1,456 214,800
2023/10/30 1,454 1,460 1,409 1,417 481,300
2023/10/27 1,421 1,455 1,418 1,454 163,500
2023/10/26 1,402 1,426 1,393 1,404 156,200
2023/10/25 1,432 1,440 1,419 1,423 146,200
2023/10/24 1,410 1,417 1,364 1,415 285,000
2023/10/23 1,425 1,440 1,409 1,412 139,600
2023/10/20 1,440 1,450 1,423 1,445 156,300
2023/10/19 1,460 1,473 1,447 1,452 155,700
2023/10/18 1,485 1,499 1,470 1,488 141,800
2023/10/17 1,507 1,517 1,477 1,485 149,400
2023/10/16 1,509 1,512 1,471 1,481 214,100
2023/10/13 1,524 1,538 1,483 1,499 183,100
2023/10/12 1,520 1,553 1,508 1,540 149,700
2023/10/11 1,501 1,543 1,500 1,504 200,100
2023/10/10 1,462 1,517 1,460 1,510 211,100
2023/10/06 1,434 1,480 1,418 1,452 159,500
2023/10/05 1,420 1,440 1,397 1,433 204,200
2023/10/04 1,427 1,445 1,389 1,393 449,500
2023/10/03 1,520 1,520 1,482 1,487 336,400
2023/10/02 1,532 1,584 1,532 1,555 286,200
2023/09/29 1,631 1,631 1,520 1,525 441,700
2023/09/28 1,611 1,662 1,605 1,639 316,900
2023/09/28 1 -> 5.00 分割
2023/09/27 8,100 8,250 8,030 8,250 46,200
2023/09/26 8,190 8,200 8,090 8,160 33,100
2023/09/25 8,340 8,390 8,150 8,190 58,100
2023/09/22 8,250 8,370 8,200 8,330 48,300
2023/09/21 8,380 8,460 8,300 8,370 41,700
2023/09/20 8,550 8,550 8,300 8,320 59,900
2023/09/19 8,250 8,470 8,250 8,470 47,900
2023/09/15 8,140 8,320 8,100 8,220 52,700
2023/09/14 8,190 8,220 8,040 8,080 52,300
2023/09/13 8,260 8,320 8,030 8,120 74,000
2023/09/12 8,220 8,280 8,100 8,260 86,200
2023/09/11 7,880 8,080 7,810 8,020 75,600
2023/09/08 8,130 8,140 7,660 7,810 178,300
2023/09/07 7,570 7,910 7,550 7,870 91,000
2023/09/06 7,510 7,570 7,460 7,550 41,000
2023/09/05 7,520 7,580 7,420 7,560 79,900
2023/09/04 7,210 7,380 7,210 7,370 53,100
2023/09/01 7,040 7,130 7,040 7,120 28,100
2023/08/31 7,000 7,050 6,980 7,020 23,400
2023/08/30 7,100 7,100 6,990 7,000 43,300
2023/08/29 7,150 7,190 7,010 7,050 38,400
2023/08/28 7,120 7,190 7,090 7,140 35,200
2023/08/25 7,060 7,150 7,040 7,080 18,700
2023/08/24 7,170 7,190 7,090 7,100 20,600
2023/08/23 7,100 7,150 7,070 7,150 16,600
2023/08/22 6,920 7,110 6,890 7,110 28,500
2023/08/21 7,010 7,060 6,910 6,920 50,200
2023/08/18 7,060 7,120 7,000 7,040 22,100
2023/08/17 7,070 7,160 6,980 7,130 28,200
2023/08/16 7,160 7,350 7,100 7,120 41,300
2023/08/15 7,100 7,270 7,060 7,170 43,300
2023/08/14 7,100 7,180 7,000 7,050 29,100
2023/08/10 6,900 7,120 6,870 7,050 46,700
2023/08/09 7,250 7,250 6,850 7,030 89,900
2023/08/08 7,190 7,310 7,120 7,210 71,400
2023/08/07 7,310 7,440 7,160 7,220 228,000
2023/08/04 7,300 7,300 7,220 7,300 236,800
2023/08/03 6,380 6,380 6,210 6,300 65,300
2023/08/02 6,380 6,590 6,380 6,480 65,500
2023/08/01 6,350 6,470 6,280 6,440 50,100
2023/07/31 6,360 6,400 6,280 6,300 45,800
2023/07/28 6,070 6,190 6,030 6,160 40,600
2023/07/27 6,200 6,200 6,080 6,160 25,700
2023/07/26 6,080 6,220 6,040 6,180 57,700
2023/07/25 5,920 6,040 5,880 6,020 30,600
2023/07/24 5,900 5,930 5,850 5,900 26,800
2023/07/21 5,820 5,870 5,770 5,800 23,700
2023/07/20 5,900 5,930 5,800 5,820 26,600
2023/07/19 5,790 5,890 5,760 5,890 24,800
2023/07/18 5,620 5,750 5,620 5,700 17,500
2023/07/14 5,750 5,760 5,590 5,620 23,600
2023/07/13 5,650 5,710 5,560 5,660 23,700
2023/07/12 5,790 5,810 5,600 5,620 27,700
2023/07/11 5,850 5,910 5,680 5,690 43,600
2023/07/10 5,650 5,790 5,620 5,730 45,300
2023/07/07 5,690 5,710 5,570 5,570 47,600
2023/07/06 5,500 5,530 5,410 5,490 20,100
2023/07/05 5,450 5,520 5,390 5,510 18,100
2023/07/04 5,430 5,610 5,360 5,490 56,700
2023/07/03 5,390 5,470 5,360 5,430 30,400
2023/06/30 5,520 5,550 5,380 5,400 35,900
2023/06/29 5,460 5,510 5,370 5,450 23,700
2023/06/28 5,240 5,470 5,230 5,470 33,000
2023/06/27 5,140 5,230 5,090 5,200 18,300
2023/06/26 5,110 5,270 5,070 5,240 26,500
2023/06/23 5,270 5,270 5,050 5,100 22,400
2023/06/22 5,210 5,290 5,170 5,210 35,800
2023/06/21 5,120 5,190 5,100 5,190 21,800
2023/06/20 5,060 5,150 5,030 5,140 19,100
2023/06/19 5,060 5,090 5,030 5,070 22,300
2023/06/16 5,130 5,130 5,030 5,060 36,000
2023/06/15 5,100 5,200 5,080 5,130 17,700
2023/06/14 5,180 5,220 5,100 5,140 22,100
2023/06/13 5,070 5,210 5,050 5,140 43,500
2023/06/12 4,995 5,070 4,995 5,070 20,800
2023/06/09 4,925 4,960 4,885 4,960 16,700
2023/06/08 4,870 4,930 4,865 4,880 16,300
2023/06/07 4,890 4,950 4,860 4,870 27,100

このページの先頭へ