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
2007/12/28 345 347 341 341 47,000
2007/12/27 351 351 344 345 148,000
2007/12/26 342 356 342 356 144,000
2007/12/25 340 344 337 342 108,000
2007/12/21 338 339 333 337 236,000
2007/12/20 347 349 334 337 204,000
2007/12/19 354 354 347 347 153,000
2007/12/18 348 355 341 350 292,000
2007/12/17 359 359 344 346 267,000
2007/12/14 368 368 352 354 281,000
2007/12/13 366 367 358 358 155,000
2007/12/12 362 371 361 369 121,000
2007/12/11 375 375 369 369 153,000
2007/12/10 371 374 366 367 102,000
2007/12/07 371 377 369 371 153,000
2007/12/06 366 373 361 366 126,000
2007/12/05 370 376 349 363 339,000
2007/12/04 379 382 368 368 247,000
2007/12/03 392 394 382 384 212,000
2007/11/30 373 392 373 387 257,000
2007/11/29 371 381 371 378 156,000
2007/11/28 375 378 361 367 223,000
2007/11/27 360 371 359 367 361,000
2007/11/26 352 364 352 360 186,000
2007/11/22 353 364 347 356 240,000
2007/11/21 371 372 356 358 331,000
2007/11/20 367 370 349 369 254,000
2007/11/19 374 382 365 365 257,000
2007/11/16 390 391 384 384 156,000
2007/11/15 392 404 388 390 277,000
2007/11/14 376 393 376 388 197,000
2007/11/13 352 376 352 367 337,000
2007/11/12 380 382 367 372 205,000
2007/11/09 405 408 388 390 442,000
2007/11/08 404 404 379 388 378,000
2007/11/07 419 420 406 408 202,000
2007/11/06 409 414 406 409 161,000
2007/11/05 424 425 407 410 144,000
2007/11/02 425 435 422 423 184,000
2007/11/01 437 445 434 436 112,000
2007/10/31 433 434 429 432 131,000
2007/10/30 445 447 426 436 365,000
2007/10/29 456 458 439 440 270,000
2007/10/26 448 451 441 450 216,000
2007/10/25 457 461 450 450 176,000
2007/10/24 460 471 458 462 216,000
2007/10/23 475 475 453 455 239,000
2007/10/22 467 468 456 467 208,000
2007/10/19 469 485 465 482 378,000
2007/10/18 457 469 455 469 176,000
2007/10/17 458 463 447 452 196,000
2007/10/16 465 477 458 463 399,000
2007/10/15 449 462 449 462 236,000
2007/10/12 450 451 445 445 152,000
2007/10/11 449 449 441 449 280,000
2007/10/10 454 454 447 448 153,000
2007/10/09 450 455 449 449 219,000
2007/10/05 433 449 433 445 217,000
2007/10/04 439 443 433 435 133,000
2007/10/03 445 446 438 444 69,000
2007/10/02 444 446 436 441 134,000
2007/10/01 438 448 436 439 97,000
2007/09/28 447 448 435 438 115,000
2007/09/27 433 443 430 442 183,000
2007/09/26 429 432 421 432 124,000
2007/09/25 431 435 423 426 110,000
2007/09/21 427 428 422 428 225,000
2007/09/20 448 448 431 437 132,000
2007/09/19 435 447 434 445 127,000
2007/09/18 447 447 425 427 235,000
2007/09/14 440 442 431 442 226,000
2007/09/13 427 433 422 432 247,000
2007/09/12 425 435 423 427 249,000
2007/09/11 418 425 415 419 350,000
2007/09/10 417 426 415 419 220,000
2007/09/07 431 436 423 432 146,000
2007/09/06 428 432 415 431 194,000
2007/09/05 450 452 425 428 248,000
2007/09/04 446 455 440 444 223,000
2007/09/03 443 450 436 441 176,000
2007/08/31 426 438 421 438 231,000
2007/08/30 423 431 416 421 188,000
2007/08/29 426 428 418 420 288,000
2007/08/28 429 434 426 427 257,000
2007/08/27 434 440 428 430 107,000
2007/08/24 433 433 426 429 179,000
2007/08/23 431 445 428 435 230,000
2007/08/22 427 428 421 421 169,000
2007/08/21 415 430 411 423 258,000
2007/08/20 423 424 412 414 348,000
2007/08/17 454 454 403 405 332,000
2007/08/16 460 461 445 455 236,000
2007/08/15 481 487 474 475 171,000
2007/08/14 485 489 477 485 114,000
2007/08/13 468 482 464 471 353,000
2007/08/10 485 487 463 478 397,000
2007/08/09 525 525 487 497 465,000
2007/08/08 532 535 513 517 360,000
2007/08/07 539 542 528 528 188,000
2007/08/06 530 536 530 535 196,000
2007/08/03 542 542 531 534 158,000
2007/08/02 545 547 530 538 239,000
2007/08/01 550 556 535 535 249,000
2007/07/31 558 558 541 549 246,000
2007/07/30 532 548 532 548 259,000
2007/07/27 529 539 528 531 293,000
2007/07/26 547 547 531 532 253,000
2007/07/25 543 551 541 549 445,000
2007/07/24 572 574 555 556 904,000
2007/07/23 553 559 543 548 481,000
2007/07/20 529 563 528 560 1,030,000
2007/07/19 514 520 514 519 179,000
2007/07/18 515 517 512 512 90,000
2007/07/17 516 518 514 516 115,000
2007/07/13 516 518 513 513 104,000
2007/07/12 518 520 513 515 100,000
2007/07/11 519 520 516 517 118,000
2007/07/10 521 523 519 520 84,000
2007/07/09 523 525 517 519 116,000
2007/07/06 521 521 517 517 64,000
2007/07/05 524 526 522 522 43,000
2007/07/04 527 529 522 526 85,000
2007/07/03 529 529 521 525 90,000
2007/07/02 530 530 525 528 91,000
2007/06/29 520 524 519 523 61,000
2007/06/28 526 527 518 518 195,000
2007/06/27 522 523 519 519 131,000
2007/06/26 523 527 520 524 107,000
2007/06/25 522 529 522 523 139,000
2007/06/22 527 533 526 528 86,000
2007/06/21 531 535 529 533 101,000
2007/06/20 536 536 528 528 159,000
2007/06/19 536 540 533 535 107,000
2007/06/18 537 537 532 535 107,000
2007/06/15 529 536 528 536 161,000
2007/06/14 527 527 520 524 109,000
2007/06/13 515 519 512 518 167,000
2007/06/12 518 531 517 525 286,000
2007/06/11 533 534 510 518 240,000
2007/06/08 522 531 516 522 187,000
2007/06/07 517 533 517 532 132,000
2007/06/06 528 537 528 534 170,000
2007/06/05 534 534 524 533 212,000
2007/06/04 537 537 524 529 173,000
2007/06/01 527 540 523 537 483,000
2007/05/31 515 521 512 521 273,000
2007/05/30 511 515 507 513 203,000
2007/05/29 507 518 506 511 262,000
2007/05/28 510 520 510 515 135,000
2007/05/25 506 511 502 507 264,000
2007/05/24 513 522 512 515 242,000
2007/05/23 523 525 518 520 168,000
2007/05/22 521 527 514 526 180,000
2007/05/21 498 523 498 521 219,000
2007/05/18 520 524 500 504 256,000
2007/05/17 511 523 511 517 168,000
2007/05/16 511 523 503 510 358,000
2007/05/15 529 529 522 524 191,000
2007/05/14 540 545 529 535 319,000
2007/05/11 536 541 533 538 206,000
2007/05/10 534 553 532 548 354,000
2007/05/09 531 536 522 532 264,000
2007/05/08 533 539 532 534 190,000
2007/05/07 534 546 531 540 380,000
2007/05/02 524 529 523 528 463,000
2007/05/01 503 524 503 520 730,000
2007/04/27 476 485 476 483 257,000
2007/04/26 472 481 472 481 135,000
2007/04/25 469 473 467 470 130,000
2007/04/24 472 478 467 474 142,000
2007/04/23 486 488 472 477 163,000
2007/04/20 483 490 479 486 131,000
2007/04/19 493 496 484 488 188,000
2007/04/18 487 495 487 494 116,000
2007/04/17 507 507 486 487 235,000
2007/04/16 510 510 499 501 227,000
2007/04/13 507 512 500 500 130,000
2007/04/12 500 506 500 505 169,000
2007/04/11 502 511 499 502 314,000
2007/04/10 485 517 484 508 513,000
2007/04/09 491 492 484 490 215,000
2007/04/06 496 496 482 487 169,000
2007/04/05 496 497 491 494 175,000
2007/04/04 498 503 493 501 327,000
2007/04/03 495 498 490 496 272,000
2007/04/02 508 509 492 493 365,000
2007/03/30 516 519 508 516 116,000
2007/03/29 504 518 504 516 390,000
2007/03/28 513 521 510 514 275,000
2007/03/27 523 524 515 518 207,000
2007/03/26 520 522 516 521 190,000
2007/03/23 523 528 516 520 221,000
2007/03/22 529 529 522 523 158,000
2007/03/20 519 522 510 511 243,000
2007/03/19 504 511 501 509 138,000
2007/03/16 514 520 503 507 495,000
2007/03/15 505 525 505 514 274,000
2007/03/14 500 510 487 502 601,000
2007/03/13 537 544 528 528 267,000
2007/03/12 540 543 531 537 304,000
2007/03/09 540 543 531 533 466,000
2007/03/08 514 529 508 528 459,000
2007/03/07 545 545 505 514 499,000
2007/03/06 494 527 494 525 443,000
2007/03/05 529 530 488 494 872,000
2007/03/02 530 542 526 538 661,000
2007/03/01 534 545 520 535 1,054,000
2007/02/28 529 539 521 533 1,098,000
2007/02/27 589 589 550 556 814,000
2007/02/26 555 580 555 580 872,000
2007/02/23 540 555 539 549 516,000
2007/02/22 544 552 538 542 1,090,000
2007/02/21 563 572 534 550 3,733,000
2007/02/20 477 495 475 493 937,000
2007/02/19 467 478 465 474 481,000
2007/02/16 457 466 454 465 646,000
2007/02/15 452 458 451 453 608,000
2007/02/14 446 450 445 448 386,000
2007/02/13 432 442 432 442 446,000
2007/02/09 429 431 423 429 242,000
2007/02/08 432 432 422 424 177,000
2007/02/07 432 435 430 431 202,000
2007/02/06 423 432 423 430 262,000
2007/02/05 432 432 426 426 208,000
2007/02/02 425 430 423 427 237,000
2007/02/01 422 427 421 427 180,000
2007/01/31 428 429 423 424 216,000
2007/01/30 437 439 426 428 359,000
2007/01/29 426 432 426 430 197,000
2007/01/26 425 427 424 427 148,000
2007/01/25 429 430 425 425 270,000
2007/01/24 429 430 425 427 328,000
2007/01/23 419 427 418 426 316,000
2007/01/22 418 422 415 421 278,000
2007/01/19 416 418 412 415 110,000
2007/01/18 414 418 409 414 261,000
2007/01/17 412 415 407 412 185,000
2007/01/16 414 415 409 411 147,000
2007/01/15 402 412 402 409 149,000
2007/01/12 402 408 401 405 156,000
2007/01/11 398 404 398 401 112,000
2007/01/10 405 405 396 398 143,000
2007/01/09 402 410 387 406 172,000
2007/01/05 409 409 402 405 170,000
2007/01/04 414 414 407 408 180,000

このページの先頭へ