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
2020/12/30 2,540 2,540 2,485 2,505 8,800
2020/12/29 2,518 2,552 2,509 2,544 25,400
2020/12/28 2,496 2,500 2,428 2,500 19,600
2020/12/25 2,482 2,510 2,472 2,496 10,100
2020/12/24 2,432 2,509 2,432 2,482 16,200
2020/12/23 2,454 2,456 2,409 2,440 9,200
2020/12/22 2,513 2,515 2,409 2,481 44,600
2020/12/21 2,517 2,632 2,490 2,536 63,700
2020/12/18 2,416 2,484 2,416 2,484 26,600
2020/12/17 2,459 2,459 2,380 2,412 20,100
2020/12/16 2,400 2,443 2,386 2,443 14,900
2020/12/15 2,361 2,389 2,328 2,389 20,400
2020/12/14 2,335 2,389 2,335 2,361 22,500
2020/12/11 2,351 2,356 2,320 2,320 13,200
2020/12/10 2,346 2,396 2,337 2,351 19,100
2020/12/09 2,381 2,392 2,338 2,338 25,400
2020/12/08 2,390 2,433 2,390 2,390 7,500
2020/12/07 2,470 2,470 2,391 2,400 15,800
2020/12/04 2,450 2,473 2,426 2,466 8,600
2020/12/03 2,408 2,480 2,408 2,455 13,200
2020/12/02 2,439 2,439 2,403 2,409 14,200
2020/12/01 2,460 2,479 2,390 2,408 25,200
2020/11/30 2,386 2,520 2,386 2,459 47,700
2020/11/27 2,418 2,420 2,343 2,356 47,800
2020/11/26 2,449 2,449 2,401 2,406 33,700
2020/11/25 2,400 2,449 2,400 2,415 23,700
2020/11/24 2,338 2,372 2,333 2,367 14,100
2020/11/20 2,294 2,333 2,283 2,333 12,300
2020/11/19 2,298 2,312 2,274 2,304 11,600
2020/11/18 2,280 2,313 2,276 2,305 23,100
2020/11/17 2,281 2,289 2,226 2,286 18,000
2020/11/16 2,285 2,285 2,234 2,256 18,700
2020/11/13 2,273 2,284 2,246 2,273 18,700
2020/11/12 2,289 2,300 2,229 2,292 36,000
2020/11/11 2,299 2,310 2,264 2,266 24,500
2020/11/10 2,230 2,272 2,214 2,255 36,600
2020/11/09 2,231 2,231 2,202 2,214 24,800
2020/11/06 2,290 2,295 2,219 2,221 26,300
2020/11/05 2,166 2,299 2,166 2,295 42,200
2020/11/04 2,227 2,227 2,159 2,180 16,500
2020/11/02 2,168 2,218 2,156 2,177 28,200
2020/10/30 2,166 2,170 2,116 2,168 26,100
2020/10/29 2,195 2,200 2,158 2,158 42,500
2020/10/28 2,231 2,231 2,196 2,222 17,500
2020/10/27 2,259 2,260 2,226 2,251 15,700
2020/10/26 2,321 2,331 2,243 2,260 28,200
2020/10/23 2,356 2,358 2,305 2,320 46,900
2020/10/22 2,488 2,488 2,406 2,406 10,000
2020/10/21 2,405 2,496 2,405 2,495 16,600
2020/10/20 2,444 2,450 2,397 2,406 10,700
2020/10/19 2,400 2,459 2,386 2,459 11,600
2020/10/16 2,380 2,388 2,360 2,383 10,600
2020/10/15 2,408 2,408 2,354 2,360 14,100
2020/10/14 2,404 2,426 2,402 2,408 6,300
2020/10/13 2,401 2,419 2,388 2,412 7,700
2020/10/12 2,499 2,499 2,397 2,414 15,400
2020/10/09 2,450 2,488 2,407 2,478 16,000
2020/10/08 2,440 2,470 2,430 2,441 12,100
2020/10/07 2,449 2,450 2,411 2,430 14,500
2020/10/06 2,465 2,479 2,443 2,449 8,000
2020/10/05 2,413 2,459 2,413 2,456 15,000
2020/10/02 2,463 2,464 2,377 2,387 24,900
2020/09/30 2,529 2,529 2,436 2,444 24,500
2020/09/29 2,591 2,591 2,514 2,529 25,500
2020/09/28 2,605 2,646 2,573 2,646 41,700
2020/09/25 2,504 2,574 2,500 2,555 36,800
2020/09/24 2,489 2,527 2,472 2,505 25,500
2020/09/23 2,449 2,494 2,443 2,481 22,300
2020/09/18 2,447 2,501 2,431 2,499 37,300
2020/09/17 2,422 2,427 2,371 2,400 19,500
2020/09/16 2,424 2,437 2,407 2,425 16,900
2020/09/15 2,400 2,410 2,359 2,407 7,400
2020/09/14 2,427 2,440 2,392 2,400 10,800
2020/09/11 2,445 2,476 2,418 2,430 21,000
2020/09/10 2,416 2,447 2,396 2,434 15,500
2020/09/09 2,367 2,392 2,340 2,379 16,100
2020/09/08 2,329 2,400 2,328 2,396 24,800
2020/09/07 2,267 2,302 2,250 2,298 15,000
2020/09/04 2,206 2,263 2,188 2,255 15,600
2020/09/03 2,240 2,240 2,208 2,229 18,900
2020/09/02 2,235 2,235 2,212 2,228 10,200
2020/09/01 2,234 2,234 2,184 2,220 15,200
2020/08/31 2,214 2,243 2,209 2,235 30,000
2020/08/28 2,222 2,233 2,170 2,197 32,200
2020/08/27 2,211 2,216 2,186 2,209 8,100
2020/08/26 2,172 2,206 2,165 2,206 19,900
2020/08/25 2,180 2,189 2,169 2,179 24,300
2020/08/24 2,200 2,200 2,163 2,169 9,800
2020/08/21 2,195 2,224 2,187 2,187 12,400
2020/08/20 2,201 2,206 2,174 2,192 15,600
2020/08/19 2,248 2,248 2,201 2,201 14,100
2020/08/18 2,259 2,275 2,213 2,260 13,600
2020/08/17 2,287 2,287 2,248 2,277 9,800
2020/08/14 2,296 2,307 2,265 2,277 12,500
2020/08/13 2,313 2,319 2,269 2,296 20,500
2020/08/12 2,247 2,318 2,246 2,313 46,300
2020/08/11 2,164 2,244 2,164 2,236 34,500
2020/08/07 2,116 2,199 2,113 2,173 36,500
2020/08/06 2,076 2,098 2,062 2,075 33,500
2020/08/05 2,071 2,075 2,051 2,073 11,300
2020/08/04 2,056 2,098 2,055 2,098 24,200
2020/08/03 2,045 2,082 2,042 2,056 21,600
2020/07/31 2,081 2,081 2,008 2,030 30,200
2020/07/30 2,155 2,155 2,103 2,105 13,800
2020/07/29 2,150 2,150 2,124 2,149 9,900
2020/07/28 2,240 2,240 2,168 2,183 10,800
2020/07/27 2,228 2,241 2,188 2,241 18,000
2020/07/22 2,312 2,329 2,242 2,248 11,500
2020/07/21 2,291 2,319 2,259 2,316 15,700
2020/07/20 2,317 2,324 2,279 2,289 28,000
2020/07/17 2,299 2,328 2,275 2,293 27,100
2020/07/16 2,210 2,295 2,210 2,292 44,700
2020/07/15 2,175 2,218 2,170 2,206 49,400
2020/07/14 2,148 2,168 2,123 2,161 44,700
2020/07/13 2,110 2,144 2,107 2,144 40,400
2020/07/10 2,136 2,145 2,089 2,089 30,500
2020/07/09 2,137 2,168 2,120 2,137 24,300
2020/07/08 2,132 2,147 2,116 2,136 24,400
2020/07/07 2,150 2,150 2,109 2,133 24,600
2020/07/06 2,109 2,151 2,100 2,151 35,800
2020/07/03 2,141 2,141 2,075 2,093 25,500
2020/07/02 2,179 2,179 2,119 2,131 32,000
2020/07/01 2,211 2,226 2,160 2,172 32,000
2020/06/30 2,237 2,240 2,203 2,208 32,800
2020/06/29 2,230 2,230 2,175 2,205 33,100
2020/06/26 2,280 2,280 2,223 2,245 20,800
2020/06/25 2,262 2,266 2,231 2,233 22,400
2020/06/24 2,340 2,340 2,282 2,284 15,500
2020/06/23 2,339 2,348 2,308 2,322 15,700
2020/06/22 2,314 2,335 2,303 2,312 20,600
2020/06/19 2,374 2,374 2,310 2,310 28,700
2020/06/18 2,346 2,366 2,306 2,365 18,900
2020/06/17 2,400 2,403 2,324 2,344 21,600
2020/06/16 2,301 2,381 2,301 2,380 36,700
2020/06/15 2,378 2,408 2,260 2,273 42,300
2020/06/12 2,332 2,368 2,281 2,358 48,200
2020/06/11 2,552 2,559 2,369 2,398 58,700
2020/06/10 2,550 2,594 2,528 2,594 16,500
2020/06/09 2,580 2,623 2,532 2,558 26,800
2020/06/08 2,505 2,558 2,504 2,552 29,000
2020/06/05 2,488 2,497 2,468 2,494 18,400
2020/06/04 2,502 2,519 2,475 2,486 32,900
2020/06/03 2,485 2,497 2,450 2,493 30,200
2020/06/02 2,436 2,485 2,433 2,451 20,600
2020/06/01 2,452 2,457 2,415 2,440 22,400
2020/05/29 2,480 2,483 2,431 2,465 30,500
2020/05/28 2,475 2,489 2,402 2,480 59,400
2020/05/27 2,352 2,497 2,352 2,486 82,100
2020/05/26 2,244 2,303 2,243 2,302 36,300
2020/05/25 2,232 2,274 2,224 2,240 9,900
2020/05/22 2,312 2,312 2,214 2,229 14,400
2020/05/21 2,261 2,305 2,261 2,290 20,100
2020/05/20 2,249 2,279 2,216 2,254 20,300
2020/05/19 2,299 2,306 2,246 2,249 12,300
2020/05/18 2,300 2,300 2,221 2,261 15,200
2020/05/15 2,311 2,330 2,225 2,263 17,000
2020/05/14 2,296 2,296 2,211 2,211 8,700
2020/05/13 2,251 2,314 2,251 2,298 8,600
2020/05/12 2,350 2,350 2,283 2,299 17,200
2020/05/11 2,253 2,317 2,247 2,317 13,800
2020/05/08 2,191 2,257 2,191 2,246 16,500
2020/05/07 2,144 2,191 2,144 2,191 11,000
2020/05/01 2,203 2,203 2,123 2,174 14,800
2020/04/30 2,239 2,245 2,191 2,196 21,900
2020/04/28 2,182 2,216 2,151 2,216 16,400
2020/04/27 2,152 2,189 2,121 2,154 16,400
2020/04/24 2,125 2,152 2,107 2,145 12,700
2020/04/23 2,069 2,144 2,065 2,125 13,100
2020/04/22 2,053 2,080 2,037 2,073 12,600
2020/04/21 2,053 2,111 2,035 2,111 21,000
2020/04/20 2,121 2,128 2,058 2,068 14,300
2020/04/17 2,106 2,165 2,077 2,142 20,400
2020/04/16 2,042 2,078 2,022 2,070 14,800
2020/04/15 2,131 2,131 2,052 2,054 27,400
2020/04/14 2,134 2,181 2,100 2,127 31,000
2020/04/13 2,259 2,259 2,126 2,134 14,000
2020/04/10 2,217 2,270 2,184 2,264 12,500
2020/04/09 2,160 2,205 2,139 2,204 18,000
2020/04/08 2,157 2,165 2,104 2,135 21,400
2020/04/07 2,139 2,187 2,081 2,159 22,900
2020/04/06 2,021 2,159 2,014 2,139 18,800
2020/04/03 2,055 2,134 2,010 2,057 20,100
2020/04/02 2,068 2,076 2,006 2,047 25,000
2020/04/01 2,187 2,228 2,076 2,083 21,600
2020/03/31 2,256 2,297 2,178 2,215 15,600
2020/03/30 2,222 2,308 2,171 2,296 26,500
2020/03/27 2,311 2,384 2,262 2,384 29,900
2020/03/26 2,345 2,345 2,230 2,301 24,700
2020/03/25 2,320 2,349 2,245 2,349 31,000
2020/03/24 2,180 2,256 2,156 2,244 23,400
2020/03/23 2,062 2,173 2,014 2,161 27,000
2020/03/19 2,071 2,112 2,012 2,012 21,600
2020/03/18 2,166 2,214 2,053 2,053 27,800
2020/03/17 2,038 2,187 2,002 2,177 38,600
2020/03/16 2,103 2,162 2,052 2,055 25,700
2020/03/13 2,065 2,143 2,006 2,087 64,500
2020/03/12 2,220 2,251 2,141 2,191 60,200
2020/03/11 2,321 2,336 2,243 2,251 46,800
2020/03/10 2,201 2,356 2,131 2,354 35,400
2020/03/09 2,380 2,380 2,246 2,254 45,800
2020/03/06 2,500 2,500 2,400 2,411 38,700
2020/03/05 2,565 2,608 2,529 2,529 25,800
2020/03/04 2,567 2,600 2,515 2,550 50,300
2020/03/03 2,705 2,728 2,573 2,573 26,400
2020/03/02 2,609 2,751 2,609 2,678 31,000
2020/02/28 2,595 2,688 2,593 2,609 41,000
2020/02/27 2,761 2,761 2,674 2,695 42,500
2020/02/26 2,740 2,793 2,687 2,781 23,700
2020/02/25 2,807 2,813 2,743 2,770 28,400
2020/02/21 2,935 2,955 2,887 2,902 13,900
2020/02/20 2,985 2,995 2,922 2,926 12,300
2020/02/19 2,902 2,965 2,902 2,943 13,300
2020/02/18 2,960 2,960 2,867 2,892 27,000
2020/02/17 3,040 3,040 2,960 2,968 14,100
2020/02/14 3,070 3,070 3,025 3,060 11,000
2020/02/13 3,050 3,090 3,020 3,075 16,800
2020/02/12 3,130 3,130 3,055 3,070 11,600
2020/02/10 3,055 3,130 3,035 3,130 20,600
2020/02/07 3,045 3,145 3,045 3,105 41,800
2020/02/06 3,035 3,085 3,035 3,060 21,200
2020/02/05 3,005 3,025 2,975 3,005 27,100
2020/02/04 2,915 2,995 2,915 2,994 25,000
2020/02/03 2,950 2,959 2,898 2,924 33,400
2020/01/31 2,964 3,015 2,964 3,000 18,000
2020/01/30 3,005 3,010 2,942 2,973 23,700
2020/01/29 3,050 3,050 2,994 3,025 36,400
2020/01/28 3,095 3,095 3,020 3,055 28,500
2020/01/27 3,090 3,150 3,045 3,130 27,200
2020/01/24 3,290 3,290 3,105 3,110 45,500
2020/01/23 3,300 3,345 3,250 3,250 21,500
2020/01/22 3,275 3,370 3,265 3,355 27,600
2020/01/21 3,265 3,310 3,255 3,270 22,800
2020/01/20 3,180 3,285 3,180 3,285 18,900
2020/01/17 3,210 3,215 3,135 3,165 36,400
2020/01/16 3,295 3,295 3,205 3,205 15,900
2020/01/15 3,230 3,290 3,200 3,270 22,000
2020/01/14 3,300 3,325 3,220 3,240 18,700
2020/01/10 3,340 3,340 3,285 3,330 22,700
2020/01/09 3,305 3,375 3,305 3,345 12,200
2020/01/08 3,375 3,375 3,260 3,295 32,100
2020/01/07 3,410 3,440 3,355 3,415 20,300
2020/01/06 3,485 3,485 3,375 3,410 20,700

このページの先頭へ