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(5351)の株価時系列情報

品川リフラ(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
2026/03/27 2,142 2,169 2,131 2,150 107,100
2026/03/26 2,178 2,178 2,119 2,141 48,500
2026/03/25 2,138 2,175 2,138 2,168 88,200
2026/03/24 2,123 2,135 2,100 2,115 51,100
2026/03/23 2,088 2,088 2,039 2,075 105,200
2026/03/19 2,201 2,201 2,136 2,136 87,000
2026/03/18 2,218 2,232 2,208 2,232 56,100
2026/03/17 2,194 2,221 2,169 2,184 51,500
2026/03/16 2,189 2,207 2,160 2,180 45,600
2026/03/13 2,180 2,213 2,180 2,193 62,200
2026/03/12 2,238 2,250 2,205 2,218 67,700
2026/03/11 2,295 2,308 2,271 2,278 43,000
2026/03/10 2,295 2,295 2,234 2,255 80,000
2026/03/09 2,147 2,216 2,144 2,199 129,600
2026/03/06 2,305 2,315 2,274 2,305 66,200
2026/03/05 2,342 2,373 2,304 2,329 71,300
2026/03/04 2,320 2,344 2,222 2,268 123,700
2026/03/03 2,492 2,505 2,404 2,411 91,800
2026/03/02 2,470 2,507 2,404 2,497 111,800
2026/02/27 2,402 2,503 2,401 2,503 150,600
2026/02/26 2,400 2,422 2,391 2,402 55,400
2026/02/25 2,439 2,439 2,388 2,403 80,600
2026/02/24 2,381 2,438 2,371 2,430 82,300
2026/02/20 2,428 2,428 2,370 2,388 59,300
2026/02/19 2,418 2,439 2,399 2,428 65,100
2026/02/18 2,413 2,427 2,393 2,412 53,500
2026/02/17 2,389 2,410 2,370 2,388 70,100
2026/02/16 2,365 2,395 2,347 2,389 82,100
2026/02/13 2,404 2,420 2,349 2,360 102,000
2026/02/12 2,325 2,420 2,324 2,404 149,900
2026/02/10 2,280 2,322 2,268 2,313 111,600
2026/02/09 2,240 2,279 2,217 2,265 117,600
2026/02/06 2,129 2,210 2,122 2,190 184,100
2026/02/05 2,202 2,209 2,175 2,179 111,100
2026/02/04 2,159 2,193 2,151 2,180 61,200
2026/02/03 2,131 2,155 2,116 2,149 64,000
2026/02/02 2,150 2,174 2,110 2,112 67,300
2026/01/30 2,141 2,149 2,119 2,143 55,200
2026/01/29 2,122 2,143 2,108 2,136 58,800
2026/01/28 2,152 2,153 2,121 2,133 52,200
2026/01/27 2,149 2,166 2,136 2,166 56,800
2026/01/26 2,180 2,180 2,153 2,161 48,600
2026/01/23 2,201 2,217 2,187 2,204 66,100
2026/01/22 2,169 2,205 2,168 2,199 38,400
2026/01/21 2,158 2,177 2,146 2,170 61,900
2026/01/20 2,200 2,200 2,165 2,176 55,400
2026/01/19 2,218 2,219 2,171 2,200 56,100
2026/01/16 2,184 2,220 2,174 2,217 70,600
2026/01/15 2,197 2,210 2,187 2,194 56,100
2026/01/14 2,175 2,204 2,174 2,194 73,000
2026/01/13 2,184 2,185 2,159 2,174 58,600
2026/01/09 2,137 2,160 2,137 2,155 43,600
2026/01/08 2,147 2,160 2,125 2,125 54,500
2026/01/07 2,122 2,155 2,119 2,152 44,700
2026/01/06 2,139 2,154 2,136 2,139 49,800
2026/01/05 2,130 2,140 2,108 2,130 76,100
2025/12/30 2,137 2,140 2,115 2,115 52,600
2025/12/29 2,107 2,133 2,106 2,122 69,500
2025/12/26 2,100 2,110 2,093 2,107 33,500
2025/12/25 2,108 2,112 2,086 2,100 26,300
2025/12/24 2,118 2,126 2,097 2,108 38,400
2025/12/23 2,095 2,112 2,086 2,103 59,000
2025/12/22 2,129 2,129 2,092 2,100 75,300
2025/12/19 2,037 2,109 2,037 2,104 115,400
2025/12/18 2,042 2,058 2,032 2,039 62,000
2025/12/17 2,083 2,092 2,041 2,042 106,500
2025/12/16 2,153 2,153 2,085 2,100 173,300
2025/12/15 2,060 2,155 2,050 2,137 229,000
2025/12/12 1,985 2,093 1,983 2,068 356,100
2025/12/11 1,930 1,930 1,905 1,905 47,700
2025/12/10 1,913 1,930 1,910 1,910 38,600
2025/12/09 1,955 1,960 1,912 1,912 41,200
2025/12/08 1,941 1,950 1,934 1,950 27,900
2025/12/05 1,932 1,937 1,921 1,930 24,500
2025/12/04 1,930 1,940 1,920 1,940 56,100
2025/12/03 1,939 1,939 1,915 1,920 38,600
2025/12/02 1,975 1,975 1,930 1,939 32,000
2025/12/01 1,998 1,998 1,967 1,969 55,600
2025/11/28 1,960 1,993 1,957 1,990 49,400
2025/11/27 1,953 1,964 1,946 1,954 46,300
2025/11/26 1,939 1,950 1,937 1,944 44,800
2025/11/25 1,934 1,947 1,920 1,927 46,300
2025/11/21 1,900 1,933 1,895 1,933 72,600
2025/11/20 1,883 1,908 1,881 1,894 44,500
2025/11/19 1,874 1,878 1,854 1,874 37,100
2025/11/18 1,892 1,898 1,860 1,872 39,600
2025/11/17 1,881 1,899 1,881 1,885 30,400
2025/11/14 1,885 1,901 1,880 1,890 39,700
2025/11/13 1,923 1,930 1,899 1,899 57,700
2025/11/12 1,865 1,938 1,860 1,925 138,300
2025/11/11 1,855 1,857 1,825 1,840 78,200
2025/11/10 1,847 1,858 1,845 1,851 53,600
2025/11/07 1,841 1,851 1,828 1,846 38,600
2025/11/06 1,834 1,867 1,834 1,855 85,000
2025/11/05 1,842 1,842 1,794 1,824 75,000
2025/11/04 1,850 1,860 1,837 1,842 52,600
2025/10/31 1,852 1,856 1,832 1,851 63,500
2025/10/30 1,835 1,857 1,831 1,852 57,700
2025/10/29 1,840 1,840 1,825 1,825 59,400
2025/10/28 1,887 1,887 1,835 1,849 59,000
2025/10/27 1,881 1,894 1,879 1,887 56,000
2025/10/24 1,890 1,893 1,876 1,879 44,800
2025/10/23 1,847 1,895 1,847 1,890 109,300
2025/10/22 1,866 1,872 1,809 1,809 152,000
2025/10/21 1,871 1,884 1,855 1,859 60,000
2025/10/20 1,880 1,894 1,869 1,876 65,100
2025/10/17 1,855 1,869 1,851 1,868 57,800
2025/10/16 1,856 1,865 1,853 1,863 35,200
2025/10/15 1,835 1,856 1,825 1,855 48,100
2025/10/14 1,796 1,836 1,796 1,812 89,200
2025/10/10 1,852 1,859 1,826 1,828 62,700
2025/10/09 1,855 1,878 1,853 1,866 63,600
2025/10/08 1,870 1,893 1,860 1,860 34,500
2025/10/07 1,884 1,894 1,875 1,881 54,900
2025/10/06 1,890 1,896 1,870 1,884 72,300
2025/10/03 1,856 1,868 1,853 1,855 56,400
2025/10/02 1,835 1,858 1,835 1,855 78,600
2025/10/01 1,866 1,866 1,822 1,836 84,600
2025/09/30 1,892 1,895 1,864 1,870 65,500
2025/09/29 1,895 1,909 1,878 1,891 60,400
2025/09/26 1,916 1,930 1,916 1,929 76,100
2025/09/25 1,918 1,925 1,904 1,916 54,000
2025/09/24 1,908 1,917 1,898 1,917 53,200
2025/09/22 1,908 1,915 1,908 1,910 45,500
2025/09/19 1,911 1,920 1,892 1,913 87,700
2025/09/18 1,900 1,916 1,889 1,905 55,100
2025/09/17 1,923 1,923 1,899 1,900 75,000
2025/09/16 1,955 1,955 1,930 1,933 43,300
2025/09/12 1,949 1,961 1,946 1,955 51,900
2025/09/11 1,946 1,960 1,932 1,946 46,900
2025/09/10 1,948 1,959 1,936 1,946 32,900
2025/09/09 1,944 1,964 1,938 1,943 33,000
2025/09/08 1,955 1,955 1,941 1,944 32,600
2025/09/05 1,940 1,953 1,929 1,945 41,200
2025/09/04 1,929 1,938 1,914 1,931 35,200
2025/09/03 1,959 1,965 1,921 1,929 66,800
2025/09/02 1,930 1,960 1,930 1,948 59,400
2025/09/01 1,937 1,945 1,920 1,927 29,500
2025/08/29 1,936 1,943 1,928 1,938 34,500
2025/08/28 1,918 1,943 1,918 1,936 41,600
2025/08/27 1,931 1,937 1,910 1,918 45,900
2025/08/26 1,933 1,933 1,902 1,915 48,600
2025/08/25 1,939 1,945 1,920 1,928 55,900
2025/08/22 1,916 1,938 1,905 1,932 71,600
2025/08/21 1,903 1,915 1,891 1,914 82,800
2025/08/20 1,898 1,914 1,898 1,900 68,800
2025/08/19 1,902 1,910 1,890 1,900 66,200
2025/08/18 1,871 1,908 1,871 1,905 116,500
2025/08/15 1,874 1,883 1,864 1,870 69,400
2025/08/14 1,881 1,890 1,866 1,874 63,900
2025/08/13 1,910 1,925 1,889 1,893 90,600
2025/08/12 1,909 1,917 1,883 1,910 188,900
2025/08/08 1,915 1,923 1,895 1,903 147,200
2025/08/07 1,884 1,897 1,872 1,884 130,500
2025/08/06 1,850 1,885 1,839 1,881 129,000
2025/08/05 1,908 1,912 1,833 1,850 242,800
2025/08/04 1,754 1,791 1,745 1,788 178,100
2025/08/01 1,728 1,748 1,723 1,748 100,200
2025/07/31 1,714 1,727 1,711 1,726 56,900
2025/07/30 1,710 1,710 1,689 1,708 59,700
2025/07/29 1,700 1,700 1,682 1,690 58,700
2025/07/28 1,699 1,707 1,691 1,699 58,200
2025/07/25 1,701 1,708 1,688 1,693 57,900
2025/07/24 1,697 1,714 1,695 1,710 72,400
2025/07/23 1,666 1,701 1,666 1,697 91,700
2025/07/22 1,658 1,668 1,645 1,658 108,000
2025/07/18 1,655 1,658 1,647 1,650 52,100
2025/07/17 1,644 1,660 1,637 1,655 56,500
2025/07/16 1,662 1,665 1,647 1,647 59,100
2025/07/15 1,674 1,674 1,663 1,665 51,900
2025/07/14 1,676 1,690 1,662 1,682 82,800
2025/07/11 1,669 1,676 1,661 1,672 55,200
2025/07/10 1,668 1,668 1,642 1,656 53,300
2025/07/09 1,647 1,669 1,632 1,655 71,700
2025/07/08 1,626 1,640 1,622 1,639 72,600
2025/07/07 1,639 1,645 1,622 1,626 69,000
2025/07/04 1,657 1,660 1,639 1,652 47,200
2025/07/03 1,636 1,654 1,633 1,651 58,600
2025/07/02 1,638 1,649 1,636 1,643 43,200
2025/07/01 1,660 1,660 1,632 1,638 73,500
2025/06/30 1,685 1,690 1,659 1,659 73,600
2025/06/27 1,669 1,679 1,663 1,679 62,800
2025/06/26 1,626 1,654 1,626 1,654 54,400
2025/06/25 1,620 1,639 1,612 1,626 50,600
2025/06/24 1,622 1,625 1,611 1,619 29,400
2025/06/23 1,621 1,626 1,608 1,613 60,900
2025/06/20 1,638 1,641 1,623 1,623 136,800
2025/06/19 1,640 1,646 1,634 1,636 33,500
2025/06/18 1,658 1,670 1,632 1,648 91,000
2025/06/17 1,644 1,657 1,644 1,657 44,000
2025/06/16 1,647 1,651 1,637 1,644 53,600
2025/06/13 1,632 1,636 1,620 1,628 47,800
2025/06/12 1,646 1,655 1,636 1,644 52,000
2025/06/11 1,651 1,658 1,644 1,656 38,900
2025/06/10 1,658 1,674 1,651 1,651 34,600
2025/06/09 1,688 1,689 1,647 1,661 36,500
2025/06/06 1,675 1,689 1,666 1,678 37,300
2025/06/05 1,668 1,677 1,662 1,665 32,800
2025/06/04 1,659 1,680 1,657 1,673 36,800
2025/06/03 1,656 1,679 1,645 1,658 55,600

このページの先頭へ