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
1999/12/30 240 240 225 226 157,000
1999/12/29 243 245 240 240 215,000
1999/12/28 280 284 263 263 177,000
1999/12/27 273 292 271 285 59,000
1999/12/24 283 283 271 273 81,000
1999/12/22 276 278 271 278 94,000
1999/12/21 294 294 276 276 171,000
1999/12/20 280 285 276 281 96,000
1999/12/17 310 310 285 285 167,000
1999/12/16 300 308 296 307 87,000
1999/12/15 311 315 305 305 101,000
1999/12/14 315 319 314 319 46,000
1999/12/13 319 320 310 310 152,000
1999/12/10 320 328 318 318 1,917,000
1999/12/09 341 341 330 340 125,000
1999/12/08 346 349 342 342 54,000
1999/12/07 339 348 329 347 120,000
1999/12/06 318 345 317 339 87,000
1999/12/03 337 342 316 338 62,000
1999/12/02 335 349 335 340 146,000
1999/12/01 338 354 337 350 294,000
1999/11/30 330 336 315 329 90,000
1999/11/29 316 331 315 322 102,000
1999/11/26 312 323 301 315 96,000
1999/11/25 299 312 295 307 151,000
1999/11/24 310 316 305 316 125,000
1999/11/22 316 321 310 310 116,000
1999/11/19 318 320 310 310 274,000
1999/11/18 323 331 311 313 320,000
1999/11/17 310 321 305 318 200,000
1999/11/16 327 340 315 315 112,000
1999/11/15 337 342 326 326 118,000
1999/11/12 343 364 340 340 338,000
1999/11/11 353 365 348 348 152,000
1999/11/10 366 370 354 370 196,000
1999/11/09 360 367 358 361 177,000
1999/11/08 349 359 340 359 104,000
1999/11/05 342 359 342 359 141,000
1999/11/04 343 360 340 357 126,000
1999/11/02 335 343 331 343 89,000
1999/11/01 332 340 331 340 83,000
1999/10/29 332 342 330 331 114,000
1999/10/28 326 334 321 331 109,000
1999/10/27 332 335 321 326 124,000
1999/10/26 331 344 330 333 119,000
1999/10/25 331 342 320 332 118,000
1999/10/22 341 350 331 331 152,000
1999/10/21 345 350 340 349 155,000
1999/10/20 353 359 343 350 87,000
1999/10/19 370 370 343 343 99,000
1999/10/18 367 372 358 367 239,000
1999/10/15 346 363 346 362 98,000
1999/10/14 345 359 341 346 52,000
1999/10/13 352 360 345 345 145,000
1999/10/12 371 371 355 362 47,000
1999/10/08 369 373 346 366 511,000
1999/10/07 361 374 360 374 217,000
1999/10/06 361 361 351 353 95,000
1999/10/05 355 359 346 351 100,000
1999/10/04 356 358 345 346 78,000
1999/10/01 336 360 336 351 191,000
1999/09/30 359 362 350 351 99,000
1999/09/29 333 359 333 357 66,000
1999/09/28 350 352 345 345 95,000
1999/09/27 346 346 330 330 113,000
1999/09/24 341 359 335 336 202,000
1999/09/22 343 351 341 345 103,000
1999/09/21 342 358 341 354 100,000
1999/09/20 345 349 341 341 98,000
1999/09/17 341 353 340 343 214,000
1999/09/16 351 365 340 361 314,000
1999/09/14 363 378 360 360 99,000
1999/09/13 360 383 360 383 166,000
1999/09/10 353 374 352 370 1,751,000
1999/09/09 375 379 360 360 122,000
1999/09/08 371 373 356 360 106,000
1999/09/07 379 380 366 371 49,000
1999/09/06 360 370 360 369 41,000
1999/09/03 361 373 360 365 133,000
1999/09/02 367 378 361 363 125,000
1999/09/01 380 392 377 377 127,000
1999/08/31 371 380 361 380 81,000
1999/08/30 375 376 369 376 45,000
1999/08/27 366 384 352 360 110,000
1999/08/26 367 379 360 361 153,000
1999/08/25 396 396 365 365 103,000
1999/08/24 408 408 381 391 76,000
1999/08/23 395 405 392 403 221,000
1999/08/20 378 395 375 392 223,000
1999/08/19 351 374 351 363 93,000
1999/08/18 359 379 356 358 79,000
1999/08/17 372 373 351 354 210,000
1999/08/16 353 379 353 377 143,000
1999/08/13 350 350 343 350 553,000
1999/08/12 360 365 350 354 53,000
1999/08/11 346 368 346 363 88,000
1999/08/10 346 350 335 341 150,000
1999/08/09 347 365 346 351 38,000
1999/08/06 357 358 341 342 251,000
1999/08/05 370 378 350 350 171,000
1999/08/04 355 374 355 365 86,000
1999/08/03 370 375 350 375 147,000
1999/08/02 368 381 365 375 70,000
1999/07/30 373 380 368 370 182,000
1999/07/29 375 388 371 388 114,000
1999/07/28 385 388 375 375 169,000
1999/07/27 381 386 380 384 95,000
1999/07/26 384 386 380 380 115,000
1999/07/23 389 393 381 389 187,000
1999/07/22 390 406 380 390 219,000
1999/07/21 397 400 390 390 92,000
1999/07/19 390 405 390 402 54,000
1999/07/16 388 396 385 385 201,000
1999/07/15 400 405 388 388 298,000
1999/07/14 404 415 400 401 133,000
1999/07/13 405 420 398 399 154,000
1999/07/12 406 420 400 410 148,000
1999/07/09 395 416 395 416 777,000
1999/07/08 405 405 398 398 236,000
1999/07/07 406 410 402 405 208,000
1999/07/06 415 415 405 406 240,000
1999/07/05 424 440 415 415 273,000
1999/07/02 424 429 423 423 239,000
1999/07/01 440 445 423 423 100,000
1999/06/30 432 441 427 427 142,000
1999/06/29 445 445 430 437 115,000
1999/06/28 445 450 440 440 115,000
1999/06/25 444 445 435 443 78,000
1999/06/24 431 445 430 442 102,000
1999/06/23 437 448 431 431 155,000
1999/06/22 438 442 430 432 92,000
1999/06/21 442 448 436 448 115,000
1999/06/18 442 446 432 432 207,000
1999/06/17 431 445 431 437 210,000
1999/06/16 437 444 430 431 147,000
1999/06/15 441 444 427 442 248,000
1999/06/14 427 444 427 441 488,000
1999/06/11 435 444 426 427 2,501,000
1999/06/10 415 442 415 440 438,000
1999/06/09 406 425 404 420 178,000
1999/06/08 405 419 405 414 79,000
1999/06/07 403 417 403 415 167,000
1999/06/04 396 403 395 403 142,000
1999/06/03 395 395 385 391 79,000
1999/06/02 390 397 390 395 77,000
1999/06/01 386 405 377 405 193,000
1999/05/31 382 390 370 388 143,000
1999/05/28 388 390 382 385 188,000
1999/05/27 404 407 390 390 121,000
1999/05/26 399 414 395 409 113,000
1999/05/25 396 406 395 399 80,000
1999/05/24 397 407 395 401 57,000
1999/05/21 402 412 401 407 89,000
1999/05/20 417 417 400 412 182,000
1999/05/19 417 425 412 412 130,000
1999/05/18 420 429 417 417 132,000
1999/05/17 430 432 420 420 204,000
1999/05/14 450 454 430 430 771,000
1999/05/13 437 450 435 450 100,000
1999/05/12 429 449 429 438 187,000
1999/05/11 440 440 428 428 111,000
1999/05/10 441 443 431 435 50,000
1999/05/07 436 452 426 426 234,000
1999/05/06 434 455 425 455 211,000
1999/04/30 426 440 423 424 135,000
1999/04/28 436 441 425 435 122,000
1999/04/27 443 449 432 432 114,000
1999/04/26 444 453 440 442 147,000
1999/04/23 440 450 435 449 199,000
1999/04/22 437 439 428 439 146,000
1999/04/21 431 435 423 434 85,000
1999/04/20 420 438 420 431 160,000
1999/04/19 432 432 420 420 218,000
1999/04/16 422 440 422 436 201,000
1999/04/15 428 430 421 423 137,000
1999/04/14 435 438 422 423 275,000
1999/04/13 440 444 430 444 88,000
1999/04/12 439 440 427 433 211,000
1999/04/09 459 459 440 442 1,355,000
1999/04/08 420 435 418 435 162,000
1999/04/07 421 433 417 417 230,000
1999/04/06 430 434 425 426 74,000
1999/04/05 421 440 419 425 160,000
1999/04/02 431 431 418 421 179,000
1999/04/01 412 438 412 425 239,000
1999/03/31 422 432 410 425 190,000
1999/03/30 428 434 419 423 188,000
1999/03/29 434 440 425 425 130,000
1999/03/26 450 450 429 429 207,000
1999/03/25 410 447 410 446 579,000
1999/03/24 414 423 410 410 219,000
1999/03/23 439 443 411 411 300,000
1999/03/19 420 445 419 444 324,000
1999/03/18 423 433 407 415 247,000
1999/03/17 435 439 430 438 338,000
1999/03/16 425 440 418 439 345,000
1999/03/15 417 430 411 430 179,000
1999/03/12 416 422 407 407 1,325,000
1999/03/11 425 435 411 411 527,000
1999/03/10 410 424 401 424 255,000
1999/03/09 406 423 400 400 125,000
1999/03/08 419 430 405 405 429,000
1999/03/05 385 414 383 409 400,000
1999/03/04 378 379 372 373 84,000
1999/03/03 377 384 370 383 120,000
1999/03/02 390 392 366 379 190,000
1999/03/01 389 395 376 380 114,000
1999/02/26 390 390 384 384 94,000
1999/02/25 390 391 383 385 136,000
1999/02/24 404 405 385 385 148,000
1999/02/23 385 405 385 405 122,000
1999/02/22 388 395 381 383 166,000
1999/02/19 391 395 385 386 232,000
1999/02/18 405 409 394 401 84,000
1999/02/17 419 419 402 405 127,000
1999/02/16 410 420 410 419 148,000
1999/02/15 405 414 401 414 115,000
1999/02/12 391 414 391 405 285,000
1999/02/10 393 403 391 396 128,000
1999/02/09 394 410 394 403 134,000
1999/02/08 388 409 385 409 69,000
1999/02/05 412 412 387 391 226,000
1999/02/04 419 420 397 410 157,000
1999/02/03 401 410 396 410 101,000
1999/02/02 416 416 403 404 106,000
1999/02/01 428 430 406 406 122,000
1999/01/29 410 423 410 420 143,000
1999/01/28 417 420 406 408 142,000
1999/01/27 416 425 411 412 188,000
1999/01/26 412 425 412 422 305,000
1999/01/25 405 418 405 412 170,000
1999/01/22 404 417 404 405 257,000
1999/01/21 404 410 395 409 207,000
1999/01/20 379 404 373 400 210,000
1999/01/19 380 382 367 374 110,000
1999/01/18 373 382 372 372 104,000
1999/01/14 352 372 351 372 199,000
1999/01/13 343 353 343 347 124,000
1999/01/12 345 370 341 343 200,000
1999/01/11 335 360 335 345 114,000
1999/01/08 342 350 338 340 239,000
1999/01/07 360 363 342 342 140,000
1999/01/06 336 350 333 349 157,000
1999/01/05 336 337 327 331 245,000
1999/01/04 342 343 332 333 180,000

このページの先頭へ