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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,682 | 1,693 | 1,652 | 1,653 | 38,900 |
| 2025/05/30 | 1,640 | 1,684 | 1,638 | 1,682 | 50,800 |
| 2025/05/29 | 1,657 | 1,669 | 1,654 | 1,669 | 27,800 |
| 2025/05/28 | 1,668 | 1,672 | 1,652 | 1,652 | 40,700 |
| 2025/05/27 | 1,650 | 1,656 | 1,637 | 1,656 | 43,600 |
| 2025/05/26 | 1,632 | 1,663 | 1,620 | 1,658 | 79,000 |
| 2025/05/23 | 1,606 | 1,620 | 1,599 | 1,616 | 31,600 |
| 2025/05/22 | 1,605 | 1,616 | 1,595 | 1,596 | 41,800 |
| 2025/05/21 | 1,611 | 1,629 | 1,610 | 1,615 | 38,500 |
| 2025/05/20 | 1,644 | 1,646 | 1,611 | 1,611 | 44,300 |
| 2025/05/19 | 1,616 | 1,638 | 1,608 | 1,638 | 78,500 |
| 2025/05/16 | 1,660 | 1,670 | 1,595 | 1,614 | 232,300 |
| 2025/05/15 | 1,690 | 1,716 | 1,690 | 1,699 | 54,300 |
| 2025/05/14 | 1,700 | 1,714 | 1,684 | 1,701 | 45,000 |
| 2025/05/13 | 1,724 | 1,732 | 1,700 | 1,700 | 40,100 |
| 2025/05/12 | 1,694 | 1,714 | 1,688 | 1,700 | 37,700 |
| 2025/05/09 | 1,674 | 1,722 | 1,666 | 1,700 | 219,700 |
| 2025/05/08 | 1,610 | 1,670 | 1,609 | 1,670 | 190,000 |
| 2025/05/07 | 1,587 | 1,610 | 1,581 | 1,599 | 51,300 |
| 2025/05/02 | 1,624 | 1,632 | 1,585 | 1,590 | 54,300 |
| 2025/05/01 | 1,650 | 1,650 | 1,614 | 1,616 | 56,100 |
| 2025/04/30 | 1,644 | 1,654 | 1,628 | 1,644 | 84,200 |
| 2025/04/28 | 1,618 | 1,647 | 1,618 | 1,644 | 99,100 |
| 2025/04/25 | 1,610 | 1,625 | 1,598 | 1,613 | 59,000 |
| 2025/04/24 | 1,594 | 1,602 | 1,582 | 1,594 | 47,900 |
| 2025/04/23 | 1,580 | 1,584 | 1,557 | 1,577 | 31,600 |
| 2025/04/22 | 1,540 | 1,552 | 1,540 | 1,549 | 22,800 |
| 2025/04/21 | 1,550 | 1,555 | 1,526 | 1,541 | 31,000 |
| 2025/04/18 | 1,540 | 1,565 | 1,537 | 1,562 | 21,700 |
| 2025/04/17 | 1,520 | 1,535 | 1,515 | 1,535 | 23,600 |
| 2025/04/16 | 1,546 | 1,548 | 1,517 | 1,522 | 48,000 |
| 2025/04/15 | 1,568 | 1,568 | 1,540 | 1,546 | 46,700 |
| 2025/04/14 | 1,541 | 1,555 | 1,520 | 1,540 | 40,500 |
| 2025/04/11 | 1,497 | 1,523 | 1,452 | 1,519 | 62,000 |
| 2025/04/10 | 1,581 | 1,581 | 1,525 | 1,537 | 98,600 |
| 2025/04/09 | 1,464 | 1,470 | 1,410 | 1,436 | 172,100 |
| 2025/04/08 | 1,458 | 1,522 | 1,458 | 1,494 | 97,700 |
| 2025/04/07 | 1,373 | 1,433 | 1,355 | 1,408 | 154,000 |
| 2025/04/04 | 1,545 | 1,555 | 1,475 | 1,503 | 157,400 |
| 2025/04/03 | 1,606 | 1,631 | 1,590 | 1,608 | 115,900 |
| 2025/04/02 | 1,714 | 1,714 | 1,670 | 1,678 | 74,700 |
| 2025/04/01 | 1,715 | 1,723 | 1,698 | 1,699 | 50,300 |
| 2025/03/31 | 1,725 | 1,725 | 1,688 | 1,694 | 103,000 |
| 2025/03/28 | 1,747 | 1,767 | 1,737 | 1,746 | 72,800 |
| 2025/03/27 | 1,794 | 1,797 | 1,777 | 1,795 | 95,300 |
| 2025/03/26 | 1,807 | 1,807 | 1,789 | 1,802 | 66,600 |
| 2025/03/25 | 1,804 | 1,809 | 1,794 | 1,800 | 30,900 |
| 2025/03/24 | 1,822 | 1,822 | 1,803 | 1,803 | 41,100 |
| 2025/03/21 | 1,811 | 1,829 | 1,800 | 1,822 | 107,200 |
| 2025/03/19 | 1,790 | 1,813 | 1,790 | 1,804 | 45,300 |
| 2025/03/18 | 1,770 | 1,794 | 1,770 | 1,786 | 65,600 |
| 2025/03/17 | 1,767 | 1,774 | 1,760 | 1,769 | 44,800 |
| 2025/03/14 | 1,764 | 1,773 | 1,759 | 1,759 | 42,600 |
| 2025/03/13 | 1,761 | 1,777 | 1,758 | 1,764 | 41,400 |
| 2025/03/12 | 1,771 | 1,777 | 1,754 | 1,767 | 53,700 |
| 2025/03/11 | 1,776 | 1,778 | 1,740 | 1,773 | 58,400 |
| 2025/03/10 | 1,809 | 1,827 | 1,786 | 1,786 | 62,500 |
| 2025/03/07 | 1,790 | 1,808 | 1,767 | 1,807 | 67,700 |
| 2025/03/06 | 1,787 | 1,804 | 1,785 | 1,804 | 66,500 |
| 2025/03/05 | 1,772 | 1,786 | 1,764 | 1,779 | 42,700 |
| 2025/03/04 | 1,775 | 1,775 | 1,744 | 1,775 | 47,600 |
| 2025/03/03 | 1,777 | 1,778 | 1,761 | 1,768 | 34,600 |
| 2025/02/28 | 1,755 | 1,765 | 1,730 | 1,748 | 41,500 |
| 2025/02/27 | 1,716 | 1,756 | 1,716 | 1,756 | 38,700 |
| 2025/02/26 | 1,721 | 1,729 | 1,703 | 1,719 | 49,500 |
| 2025/02/25 | 1,726 | 1,737 | 1,720 | 1,725 | 47,200 |
| 2025/02/21 | 1,755 | 1,767 | 1,733 | 1,740 | 49,900 |
| 2025/02/20 | 1,773 | 1,776 | 1,756 | 1,769 | 46,600 |
| 2025/02/19 | 1,756 | 1,785 | 1,756 | 1,775 | 68,200 |
| 2025/02/18 | 1,758 | 1,766 | 1,749 | 1,754 | 30,500 |
| 2025/02/17 | 1,749 | 1,770 | 1,749 | 1,761 | 29,300 |
| 2025/02/14 | 1,778 | 1,778 | 1,750 | 1,758 | 46,900 |
| 2025/02/13 | 1,766 | 1,772 | 1,759 | 1,771 | 44,300 |
| 2025/02/12 | 1,769 | 1,769 | 1,737 | 1,757 | 46,100 |
| 2025/02/10 | 1,771 | 1,779 | 1,748 | 1,756 | 62,200 |
| 2025/02/07 | 1,725 | 1,782 | 1,716 | 1,771 | 126,900 |
| 2025/02/06 | 1,722 | 1,754 | 1,711 | 1,747 | 71,400 |
| 2025/02/05 | 1,710 | 1,725 | 1,700 | 1,703 | 53,800 |
| 2025/02/04 | 1,730 | 1,730 | 1,705 | 1,710 | 60,900 |
| 2025/02/03 | 1,740 | 1,740 | 1,694 | 1,694 | 96,800 |
| 2025/01/31 | 1,744 | 1,748 | 1,724 | 1,738 | 49,600 |
| 2025/01/30 | 1,715 | 1,745 | 1,712 | 1,738 | 74,300 |
| 2025/01/29 | 1,719 | 1,724 | 1,710 | 1,710 | 34,100 |
| 2025/01/28 | 1,715 | 1,725 | 1,710 | 1,712 | 38,600 |
| 2025/01/27 | 1,718 | 1,720 | 1,705 | 1,715 | 30,200 |
| 2025/01/24 | 1,705 | 1,716 | 1,701 | 1,705 | 39,700 |
| 2025/01/23 | 1,700 | 1,704 | 1,689 | 1,698 | 37,200 |
| 2025/01/22 | 1,701 | 1,708 | 1,690 | 1,704 | 47,800 |
| 2025/01/21 | 1,692 | 1,698 | 1,686 | 1,687 | 31,400 |
| 2025/01/20 | 1,677 | 1,692 | 1,676 | 1,679 | 43,500 |
| 2025/01/17 | 1,666 | 1,672 | 1,646 | 1,668 | 63,000 |
| 2025/01/16 | 1,706 | 1,706 | 1,670 | 1,671 | 53,000 |
| 2025/01/15 | 1,685 | 1,701 | 1,672 | 1,686 | 54,600 |
| 2025/01/14 | 1,700 | 1,701 | 1,677 | 1,694 | 96,500 |
| 2025/01/10 | 1,717 | 1,720 | 1,697 | 1,700 | 72,200 |
| 2025/01/09 | 1,710 | 1,722 | 1,696 | 1,717 | 87,700 |
| 2025/01/08 | 1,733 | 1,740 | 1,714 | 1,714 | 83,700 |
| 2025/01/07 | 1,749 | 1,749 | 1,722 | 1,732 | 101,800 |
| 2025/01/06 | 1,770 | 1,771 | 1,740 | 1,749 | 99,500 |
| 2024/12/30 | 1,760 | 1,765 | 1,750 | 1,759 | 50,700 |
| 2024/12/27 | 1,744 | 1,756 | 1,744 | 1,755 | 50,600 |
| 2024/12/26 | 1,721 | 1,744 | 1,717 | 1,742 | 81,900 |
| 2024/12/25 | 1,715 | 1,723 | 1,700 | 1,720 | 67,800 |
| 2024/12/24 | 1,689 | 1,710 | 1,687 | 1,710 | 50,700 |
| 2024/12/23 | 1,700 | 1,704 | 1,689 | 1,692 | 62,200 |
| 2024/12/20 | 1,700 | 1,707 | 1,689 | 1,692 | 166,000 |
| 2024/12/19 | 1,650 | 1,687 | 1,650 | 1,685 | 116,800 |
| 2024/12/18 | 1,662 | 1,681 | 1,662 | 1,671 | 77,500 |
| 2024/12/17 | 1,678 | 1,682 | 1,660 | 1,663 | 89,900 |
| 2024/12/16 | 1,683 | 1,686 | 1,665 | 1,685 | 108,400 |
| 2024/12/13 | 1,667 | 1,682 | 1,658 | 1,672 | 88,500 |
| 2024/12/12 | 1,686 | 1,688 | 1,675 | 1,685 | 64,500 |
| 2024/12/11 | 1,664 | 1,678 | 1,660 | 1,675 | 65,000 |
| 2024/12/10 | 1,656 | 1,676 | 1,656 | 1,669 | 61,400 |
| 2024/12/09 | 1,646 | 1,663 | 1,642 | 1,653 | 70,200 |
| 2024/12/06 | 1,647 | 1,654 | 1,639 | 1,646 | 45,800 |
| 2024/12/05 | 1,663 | 1,665 | 1,638 | 1,646 | 59,800 |
| 2024/12/04 | 1,670 | 1,670 | 1,648 | 1,648 | 73,000 |
| 2024/12/03 | 1,665 | 1,684 | 1,665 | 1,674 | 49,400 |
| 2024/12/02 | 1,653 | 1,672 | 1,644 | 1,666 | 66,500 |
| 2024/11/29 | 1,642 | 1,659 | 1,642 | 1,652 | 27,600 |
| 2024/11/28 | 1,631 | 1,650 | 1,630 | 1,650 | 48,000 |
| 2024/11/27 | 1,650 | 1,650 | 1,626 | 1,630 | 67,100 |
| 2024/11/26 | 1,660 | 1,666 | 1,642 | 1,660 | 48,100 |
| 2024/11/25 | 1,666 | 1,676 | 1,658 | 1,670 | 91,100 |
| 2024/11/22 | 1,650 | 1,672 | 1,645 | 1,666 | 61,100 |
| 2024/11/21 | 1,662 | 1,662 | 1,641 | 1,641 | 40,700 |
| 2024/11/20 | 1,680 | 1,682 | 1,646 | 1,654 | 57,300 |
| 2024/11/19 | 1,667 | 1,679 | 1,654 | 1,672 | 41,900 |
| 2024/11/18 | 1,642 | 1,671 | 1,639 | 1,665 | 43,300 |
| 2024/11/15 | 1,659 | 1,669 | 1,646 | 1,649 | 59,200 |
| 2024/11/14 | 1,655 | 1,668 | 1,639 | 1,641 | 52,100 |
| 2024/11/13 | 1,683 | 1,690 | 1,646 | 1,651 | 107,100 |
| 2024/11/12 | 1,661 | 1,694 | 1,655 | 1,687 | 144,800 |
| 2024/11/11 | 1,694 | 1,703 | 1,635 | 1,641 | 129,400 |
| 2024/11/08 | 1,737 | 1,745 | 1,692 | 1,692 | 205,700 |
| 2024/11/07 | 1,799 | 1,826 | 1,790 | 1,817 | 145,100 |
| 2024/11/06 | 1,761 | 1,807 | 1,761 | 1,791 | 49,100 |
| 2024/11/05 | 1,763 | 1,770 | 1,755 | 1,755 | 45,100 |
| 2024/11/01 | 1,784 | 1,789 | 1,754 | 1,754 | 56,900 |
| 2024/10/31 | 1,790 | 1,802 | 1,771 | 1,794 | 50,300 |
| 2024/10/30 | 1,787 | 1,818 | 1,785 | 1,789 | 147,800 |
| 2024/10/29 | 1,752 | 1,776 | 1,752 | 1,765 | 41,700 |
| 2024/10/28 | 1,709 | 1,753 | 1,709 | 1,746 | 42,700 |
| 2024/10/25 | 1,717 | 1,729 | 1,692 | 1,694 | 36,500 |
| 2024/10/24 | 1,710 | 1,732 | 1,700 | 1,724 | 42,000 |
| 2024/10/23 | 1,730 | 1,747 | 1,718 | 1,725 | 33,400 |
| 2024/10/22 | 1,756 | 1,759 | 1,732 | 1,737 | 53,200 |
| 2024/10/21 | 1,765 | 1,773 | 1,754 | 1,754 | 38,000 |
| 2024/10/18 | 1,768 | 1,776 | 1,763 | 1,772 | 33,000 |
| 2024/10/17 | 1,765 | 1,779 | 1,760 | 1,760 | 29,100 |
| 2024/10/16 | 1,773 | 1,790 | 1,755 | 1,765 | 62,300 |
| 2024/10/15 | 1,785 | 1,798 | 1,770 | 1,778 | 89,800 |
| 2024/10/11 | 1,780 | 1,789 | 1,765 | 1,776 | 41,900 |
| 2024/10/10 | 1,770 | 1,770 | 1,748 | 1,766 | 28,900 |
| 2024/10/09 | 1,776 | 1,776 | 1,752 | 1,764 | 67,100 |
| 2024/10/08 | 1,756 | 1,773 | 1,748 | 1,767 | 83,800 |
| 2024/10/07 | 1,793 | 1,793 | 1,768 | 1,768 | 57,000 |
| 2024/10/04 | 1,761 | 1,784 | 1,757 | 1,777 | 102,100 |
| 2024/10/03 | 1,757 | 1,781 | 1,745 | 1,750 | 75,100 |
| 2024/10/02 | 1,720 | 1,754 | 1,715 | 1,725 | 137,800 |
| 2024/10/01 | 1,716 | 1,745 | 1,705 | 1,745 | 102,000 |
| 2024/09/30 | 1,680 | 1,712 | 1,680 | 1,699 | 87,900 |
| 2024/09/27 | 1,740 | 1,754 | 1,724 | 1,739 | 101,200 |
| 2024/09/26 | 1,758 | 1,774 | 1,747 | 1,771 | 184,700 |
| 2024/09/25 | 1,741 | 1,754 | 1,727 | 1,745 | 92,400 |
| 2024/09/24 | 1,755 | 1,757 | 1,735 | 1,740 | 66,700 |
| 2024/09/20 | 1,729 | 1,753 | 1,716 | 1,731 | 95,000 |
| 2024/09/19 | 1,695 | 1,712 | 1,687 | 1,699 | 56,900 |
| 2024/09/18 | 1,673 | 1,687 | 1,663 | 1,678 | 55,600 |
| 2024/09/17 | 1,665 | 1,673 | 1,634 | 1,659 | 83,900 |
| 2024/09/13 | 1,676 | 1,676 | 1,657 | 1,657 | 90,600 |
| 2024/09/12 | 1,674 | 1,698 | 1,650 | 1,694 | 93,200 |
| 2024/09/11 | 1,690 | 1,690 | 1,625 | 1,634 | 160,500 |
| 2024/09/10 | 1,698 | 1,709 | 1,691 | 1,691 | 89,900 |
| 2024/09/09 | 1,675 | 1,704 | 1,660 | 1,702 | 77,800 |
| 2024/09/06 | 1,703 | 1,705 | 1,686 | 1,694 | 76,300 |
| 2024/09/05 | 1,692 | 1,725 | 1,685 | 1,700 | 80,200 |
| 2024/09/04 | 1,702 | 1,719 | 1,695 | 1,704 | 161,400 |
| 2024/09/03 | 1,763 | 1,776 | 1,753 | 1,755 | 81,800 |
| 2024/09/02 | 1,759 | 1,760 | 1,737 | 1,757 | 102,500 |
| 2024/08/30 | 1,744 | 1,750 | 1,737 | 1,739 | 93,500 |
| 2024/08/29 | 1,729 | 1,741 | 1,724 | 1,740 | 71,700 |
| 2024/08/28 | 1,719 | 1,735 | 1,718 | 1,735 | 54,900 |
| 2024/08/27 | 1,708 | 1,725 | 1,699 | 1,721 | 68,400 |
| 2024/08/26 | 1,707 | 1,707 | 1,690 | 1,705 | 55,700 |
| 2024/08/23 | 1,717 | 1,719 | 1,698 | 1,710 | 61,200 |
| 2024/08/22 | 1,713 | 1,717 | 1,692 | 1,708 | 90,500 |
| 2024/08/21 | 1,685 | 1,698 | 1,676 | 1,696 | 53,600 |
| 2024/08/20 | 1,694 | 1,705 | 1,681 | 1,700 | 78,600 |
| 2024/08/19 | 1,695 | 1,716 | 1,667 | 1,671 | 95,500 |