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
2019/12/30 3,540 3,570 3,510 3,540 7,700
2019/12/27 3,515 3,580 3,515 3,535 14,700
2019/12/26 3,540 3,565 3,500 3,515 9,600
2019/12/25 3,540 3,580 3,500 3,540 18,600
2019/12/24 3,525 3,580 3,500 3,555 9,000
2019/12/23 3,585 3,585 3,505 3,505 18,500
2019/12/20 3,580 3,605 3,535 3,565 19,100
2019/12/19 3,535 3,570 3,485 3,535 19,200
2019/12/18 3,620 3,635 3,535 3,575 18,600
2019/12/17 3,500 3,605 3,500 3,605 25,700
2019/12/16 3,465 3,500 3,400 3,500 19,600
2019/12/13 3,410 3,445 3,385 3,430 21,000
2019/12/12 3,385 3,385 3,315 3,315 11,500
2019/12/11 3,460 3,460 3,380 3,385 16,100
2019/12/10 3,475 3,485 3,455 3,460 8,700
2019/12/09 3,475 3,495 3,435 3,480 16,400
2019/12/06 3,380 3,465 3,380 3,465 24,800
2019/12/05 3,300 3,385 3,300 3,375 27,900
2019/12/04 3,225 3,290 3,190 3,275 20,700
2019/12/03 3,190 3,250 3,180 3,235 23,400
2019/12/02 3,165 3,220 3,165 3,220 13,400
2019/11/29 3,170 3,215 3,170 3,190 13,700
2019/11/28 3,220 3,220 3,145 3,165 11,300
2019/11/27 3,145 3,215 3,135 3,200 14,600
2019/11/26 3,200 3,205 3,115 3,115 15,500
2019/11/25 3,180 3,200 3,140 3,165 13,200
2019/11/22 3,190 3,230 3,175 3,175 18,500
2019/11/21 3,110 3,190 3,085 3,175 20,900
2019/11/20 3,160 3,160 3,090 3,115 20,100
2019/11/19 3,160 3,210 3,105 3,160 15,800
2019/11/18 3,155 3,170 3,090 3,160 15,200
2019/11/15 3,100 3,185 3,075 3,170 21,000
2019/11/14 3,225 3,230 3,100 3,115 29,800
2019/11/13 3,335 3,335 3,195 3,200 21,900
2019/11/12 3,285 3,385 3,200 3,365 54,100
2019/11/11 3,070 3,305 3,070 3,270 65,700
2019/11/08 3,090 3,115 3,005 3,070 58,000
2019/11/07 3,005 3,085 2,979 3,060 32,900
2019/11/06 2,994 3,010 2,976 2,981 26,700
2019/11/05 2,946 2,988 2,931 2,981 33,900
2019/11/01 2,895 2,944 2,887 2,924 11,100
2019/10/31 2,865 2,926 2,855 2,925 20,700
2019/10/30 2,864 2,897 2,852 2,897 28,100
2019/10/29 2,890 2,904 2,863 2,883 16,200
2019/10/28 2,883 2,890 2,852 2,863 10,100
2019/10/25 2,892 2,894 2,841 2,860 12,200
2019/10/24 2,860 2,893 2,836 2,888 20,100
2019/10/23 2,830 2,856 2,815 2,845 18,900
2019/10/21 2,800 2,825 2,781 2,823 15,100
2019/10/18 2,755 2,796 2,755 2,792 11,600
2019/10/17 2,775 2,792 2,755 2,755 17,000
2019/10/16 2,772 2,800 2,754 2,775 30,700
2019/10/15 2,747 2,790 2,747 2,756 28,200
2019/10/11 2,694 2,725 2,670 2,703 14,800
2019/10/10 2,699 2,727 2,687 2,705 21,300
2019/10/09 2,620 2,695 2,608 2,690 13,700
2019/10/08 2,616 2,662 2,599 2,651 14,700
2019/10/07 2,608 2,616 2,566 2,587 20,500
2019/10/04 2,628 2,629 2,594 2,605 12,200
2019/10/03 2,667 2,667 2,618 2,633 25,200
2019/10/02 2,689 2,708 2,663 2,699 13,100
2019/10/01 2,644 2,736 2,641 2,713 32,300
2019/09/30 2,661 2,681 2,626 2,637 18,000
2019/09/27 2,710 2,710 2,636 2,684 59,000
2019/09/26 2,729 2,765 2,710 2,727 49,700
2019/09/25 2,710 2,726 2,690 2,713 29,100
2019/09/24 2,707 2,734 2,700 2,723 25,100
2019/09/20 2,683 2,719 2,655 2,715 36,000
2019/09/19 2,640 2,680 2,640 2,674 21,000
2019/09/18 2,676 2,680 2,601 2,633 40,100
2019/09/17 2,678 2,711 2,661 2,686 35,100
2019/09/13 2,682 2,699 2,640 2,658 50,500
2019/09/12 2,688 2,702 2,670 2,690 27,800
2019/09/11 2,641 2,673 2,640 2,669 35,400
2019/09/10 2,625 2,649 2,611 2,633 41,200
2019/09/09 2,628 2,644 2,602 2,624 23,700
2019/09/06 2,589 2,619 2,589 2,619 10,800
2019/09/05 2,539 2,603 2,539 2,590 28,500
2019/09/04 2,554 2,555 2,537 2,538 9,900
2019/09/03 2,516 2,589 2,516 2,570 9,900
2019/09/02 2,508 2,544 2,508 2,538 7,100
2019/08/30 2,481 2,511 2,470 2,511 22,400
2019/08/29 2,497 2,504 2,450 2,453 63,400
2019/08/28 2,517 2,522 2,503 2,521 8,000
2019/08/27 2,524 2,548 2,505 2,514 11,300
2019/08/26 2,511 2,520 2,500 2,514 12,900
2019/08/23 2,560 2,576 2,558 2,559 8,300
2019/08/22 2,605 2,608 2,566 2,576 10,000
2019/08/21 2,612 2,614 2,587 2,587 10,500
2019/08/20 2,613 2,649 2,600 2,649 13,300
2019/08/19 2,578 2,616 2,578 2,602 10,400
2019/08/16 2,580 2,599 2,558 2,565 15,400
2019/08/15 2,510 2,622 2,492 2,619 30,300
2019/08/14 2,542 2,578 2,509 2,578 27,900
2019/08/13 2,552 2,574 2,526 2,531 42,300
2019/08/09 2,642 2,646 2,568 2,595 42,600
2019/08/08 2,650 2,684 2,635 2,642 16,200
2019/08/07 2,697 2,714 2,647 2,665 22,800
2019/08/06 2,650 2,709 2,610 2,707 31,300
2019/08/05 2,742 2,742 2,685 2,719 39,200
2019/08/02 2,839 2,843 2,761 2,788 44,000
2019/08/01 2,859 2,880 2,845 2,858 17,100
2019/07/31 2,901 2,915 2,894 2,896 10,700
2019/07/30 2,912 2,933 2,897 2,919 13,400
2019/07/29 2,932 2,932 2,910 2,917 8,600
2019/07/26 2,952 2,955 2,913 2,930 17,100
2019/07/25 2,974 2,978 2,949 2,974 8,500
2019/07/24 2,929 2,973 2,929 2,972 14,500
2019/07/23 2,931 2,938 2,920 2,927 10,100
2019/07/22 2,980 2,980 2,907 2,926 20,500
2019/07/19 2,880 2,934 2,876 2,931 17,300
2019/07/18 2,960 2,978 2,808 2,861 44,700
2019/07/17 2,965 3,010 2,964 2,970 14,400
2019/07/16 2,955 2,971 2,938 2,961 8,900
2019/07/12 2,945 2,987 2,942 2,965 12,700
2019/07/11 2,933 2,988 2,933 2,937 14,300
2019/07/10 2,937 2,943 2,912 2,922 14,100
2019/07/09 2,990 2,995 2,930 2,931 14,400
2019/07/08 3,015 3,015 2,988 2,999 17,100
2019/07/05 3,050 3,050 2,998 3,030 9,600
2019/07/04 3,080 3,095 3,035 3,045 15,600
2019/07/03 3,110 3,110 3,060 3,080 8,000
2019/07/02 3,090 3,120 3,030 3,120 18,700
2019/07/01 3,020 3,105 2,980 3,105 31,500
2019/06/28 2,983 2,983 2,940 2,956 7,700
2019/06/27 2,921 2,994 2,921 2,983 10,700
2019/06/26 2,928 2,973 2,913 2,923 13,000
2019/06/25 2,948 2,973 2,934 2,959 10,300
2019/06/24 2,950 2,962 2,927 2,948 8,000
2019/06/21 3,025 3,025 2,937 2,937 33,800
2019/06/20 3,010 3,030 2,940 3,030 12,100
2019/06/19 2,922 2,979 2,922 2,979 17,400
2019/06/18 2,961 2,983 2,882 2,887 18,300
2019/06/17 3,020 3,020 2,952 2,961 13,200
2019/06/14 2,996 3,030 2,958 2,991 16,300
2019/06/13 3,005 3,005 2,951 2,979 16,700
2019/06/12 3,025 3,030 2,991 3,010 14,400
2019/06/11 3,020 3,050 3,000 3,010 11,300
2019/06/10 2,980 3,030 2,959 3,020 17,300
2019/06/07 2,969 2,969 2,908 2,957 9,700
2019/06/06 2,975 2,980 2,921 2,923 11,000
2019/06/05 2,940 2,980 2,933 2,968 11,700
2019/06/04 2,874 2,910 2,845 2,908 10,700
2019/06/03 2,910 2,910 2,848 2,864 20,300
2019/05/31 3,010 3,010 2,916 2,919 14,700
2019/05/30 2,946 3,020 2,902 3,010 21,100
2019/05/29 2,986 2,997 2,936 2,945 18,300
2019/05/28 3,055 3,055 2,994 3,000 17,900
2019/05/27 3,065 3,095 3,050 3,070 15,500
2019/05/24 3,005 3,065 2,982 3,065 12,400
2019/05/23 3,040 3,055 2,999 3,035 15,900
2019/05/22 3,085 3,085 3,035 3,040 10,400
2019/05/21 3,110 3,110 3,010 3,040 17,300
2019/05/20 3,160 3,180 3,100 3,110 14,100
2019/05/17 3,155 3,160 3,130 3,150 21,300
2019/05/16 3,110 3,155 3,070 3,145 21,500
2019/05/15 3,155 3,155 3,060 3,110 24,400
2019/05/14 3,025 3,100 2,925 3,095 46,500
2019/05/13 3,105 3,170 3,085 3,095 22,500
2019/05/10 3,045 3,260 3,045 3,105 72,800
2019/05/09 3,160 3,160 3,035 3,035 40,300
2019/05/08 3,170 3,170 3,125 3,160 28,000
2019/05/07 3,300 3,300 3,215 3,220 22,100
2019/04/26 3,290 3,310 3,250 3,300 19,300
2019/04/25 3,255 3,320 3,220 3,320 36,500
2019/04/24 3,255 3,275 3,220 3,220 15,100
2019/04/23 3,260 3,285 3,200 3,250 23,400
2019/04/22 3,290 3,295 3,245 3,280 15,900
2019/04/19 3,250 3,280 3,240 3,280 11,000
2019/04/18 3,330 3,330 3,235 3,245 21,200
2019/04/17 3,300 3,355 3,290 3,325 31,200
2019/04/16 3,320 3,325 3,280 3,285 10,500
2019/04/15 3,240 3,315 3,230 3,310 30,900
2019/04/12 3,210 3,225 3,175 3,220 20,900
2019/04/11 3,225 3,240 3,195 3,220 11,900
2019/04/10 3,205 3,225 3,180 3,215 16,500
2019/04/09 3,235 3,265 3,190 3,260 33,200
2019/04/08 3,280 3,330 3,230 3,255 27,300
2019/04/05 3,280 3,285 3,260 3,275 13,700
2019/04/04 3,270 3,320 3,240 3,280 29,500
2019/04/03 3,170 3,290 3,140 3,275 29,900
2019/04/02 3,240 3,250 3,165 3,215 26,600
2019/04/01 3,165 3,260 3,160 3,225 39,700
2019/03/29 3,135 3,150 3,100 3,135 15,000
2019/03/28 3,195 3,195 3,110 3,120 33,800
2019/03/27 3,185 3,255 3,155 3,255 31,000
2019/03/26 3,185 3,280 3,185 3,280 41,000
2019/03/25 3,190 3,195 3,130 3,170 38,300
2019/03/22 3,255 3,270 3,195 3,260 28,700
2019/03/20 3,190 3,270 3,175 3,255 54,800
2019/03/19 3,205 3,205 3,160 3,195 18,300
2019/03/18 3,230 3,230 3,165 3,220 40,900
2019/03/15 3,120 3,175 3,120 3,160 31,600
2019/03/14 3,115 3,150 3,090 3,135 28,200
2019/03/13 3,115 3,135 3,060 3,075 29,300
2019/03/12 3,125 3,150 3,085 3,140 50,400
2019/03/11 3,105 3,110 3,035 3,080 44,800
2019/03/08 3,100 3,120 3,060 3,105 40,000
2019/03/07 3,185 3,185 3,080 3,145 51,500
2019/03/06 3,300 3,300 3,200 3,205 59,900
2019/03/05 3,355 3,375 3,285 3,315 44,100
2019/03/04 3,415 3,430 3,360 3,360 30,000
2019/03/01 3,390 3,405 3,355 3,390 21,600
2019/02/28 3,440 3,465 3,375 3,390 63,900
2019/02/27 3,490 3,520 3,430 3,465 33,000
2019/02/26 3,515 3,560 3,470 3,500 20,600
2019/02/25 3,420 3,530 3,420 3,515 25,000
2019/02/22 3,400 3,430 3,360 3,415 27,800
2019/02/21 3,455 3,455 3,390 3,415 36,800
2019/02/20 3,475 3,485 3,405 3,445 35,600
2019/02/19 3,325 3,465 3,325 3,455 35,300
2019/02/18 3,375 3,375 3,320 3,350 47,500
2019/02/15 3,375 3,375 3,275 3,305 25,200
2019/02/14 3,330 3,400 3,315 3,395 37,100
2019/02/13 3,375 3,385 3,295 3,330 34,500
2019/02/12 3,370 3,415 3,315 3,320 50,400
2019/02/08 3,480 3,560 3,270 3,275 126,600
2019/02/07 3,745 3,745 3,620 3,655 46,600
2019/02/06 3,790 3,815 3,715 3,730 15,200
2019/02/05 3,750 3,770 3,730 3,755 25,000
2019/02/04 3,645 3,730 3,625 3,710 33,900
2019/02/01 3,640 3,675 3,600 3,615 20,200
2019/01/31 3,620 3,665 3,565 3,640 34,200
2019/01/30 3,545 3,585 3,520 3,535 37,100
2019/01/29 3,575 3,605 3,515 3,565 42,900
2019/01/28 3,660 3,760 3,605 3,605 55,700
2019/01/25 3,700 3,700 3,630 3,645 40,500
2019/01/24 3,660 3,720 3,585 3,700 43,300
2019/01/23 3,730 3,750 3,640 3,705 53,900
2019/01/22 3,945 3,945 3,795 3,800 19,600
2019/01/21 3,970 3,975 3,890 3,905 12,800
2019/01/18 3,835 3,935 3,820 3,920 25,700
2019/01/17 3,830 3,830 3,765 3,820 12,400
2019/01/16 3,810 3,830 3,685 3,780 26,500
2019/01/15 3,570 3,765 3,570 3,760 17,100
2019/01/11 3,705 3,705 3,605 3,615 26,700
2019/01/10 3,725 3,770 3,670 3,670 17,000
2019/01/09 3,930 3,930 3,705 3,795 46,300
2019/01/08 3,825 3,975 3,795 3,925 29,000
2019/01/07 3,800 3,945 3,800 3,820 20,800
2019/01/04 3,695 3,695 3,570 3,690 26,200

このページの先頭へ