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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,696 | 1,712 | 1,678 | 1,711 | 129,900 |
| 2024/08/15 | 1,642 | 1,676 | 1,633 | 1,657 | 137,500 |
| 2024/08/14 | 1,634 | 1,674 | 1,619 | 1,651 | 104,600 |
| 2024/08/13 | 1,611 | 1,633 | 1,602 | 1,633 | 135,500 |
| 2024/08/09 | 1,604 | 1,610 | 1,540 | 1,571 | 159,900 |
| 2024/08/08 | 1,580 | 1,605 | 1,556 | 1,564 | 219,000 |
| 2024/08/07 | 1,484 | 1,640 | 1,484 | 1,611 | 329,600 |
| 2024/08/06 | 1,512 | 1,559 | 1,448 | 1,484 | 382,400 |
| 2024/08/05 | 1,545 | 1,554 | 1,396 | 1,446 | 432,100 |
| 2024/08/02 | 1,650 | 1,682 | 1,621 | 1,637 | 240,700 |
| 2024/08/01 | 1,841 | 1,847 | 1,719 | 1,726 | 460,200 |
| 2024/07/31 | 1,819 | 1,856 | 1,815 | 1,847 | 89,800 |
| 2024/07/30 | 1,852 | 1,852 | 1,833 | 1,837 | 87,900 |
| 2024/07/29 | 1,839 | 1,873 | 1,839 | 1,861 | 88,400 |
| 2024/07/26 | 1,804 | 1,832 | 1,792 | 1,815 | 116,300 |
| 2024/07/25 | 1,824 | 1,827 | 1,798 | 1,805 | 153,200 |
| 2024/07/24 | 1,863 | 1,868 | 1,840 | 1,841 | 120,200 |
| 2024/07/23 | 1,860 | 1,892 | 1,855 | 1,873 | 80,700 |
| 2024/07/22 | 1,887 | 1,890 | 1,843 | 1,845 | 140,700 |
| 2024/07/19 | 1,884 | 1,892 | 1,869 | 1,880 | 96,300 |
| 2024/07/18 | 1,914 | 1,915 | 1,887 | 1,891 | 139,700 |
| 2024/07/17 | 1,944 | 1,949 | 1,921 | 1,922 | 77,200 |
| 2024/07/16 | 1,925 | 1,952 | 1,920 | 1,927 | 73,000 |
| 2024/07/12 | 1,941 | 1,965 | 1,914 | 1,918 | 126,800 |
| 2024/07/11 | 1,958 | 1,958 | 1,930 | 1,950 | 109,700 |
| 2024/07/10 | 1,937 | 1,943 | 1,916 | 1,935 | 73,200 |
| 2024/07/09 | 1,949 | 1,961 | 1,908 | 1,941 | 180,400 |
| 2024/07/08 | 2,005 | 2,005 | 1,949 | 1,949 | 119,000 |
| 2024/07/05 | 2,026 | 2,026 | 1,995 | 2,000 | 65,400 |
| 2024/07/04 | 2,047 | 2,049 | 2,021 | 2,023 | 61,300 |
| 2024/07/03 | 2,034 | 2,044 | 2,016 | 2,044 | 94,500 |
| 2024/07/02 | 2,017 | 2,035 | 2,003 | 2,026 | 90,100 |
| 2024/07/01 | 1,999 | 2,024 | 1,990 | 2,005 | 120,900 |
| 2024/06/28 | 1,996 | 1,999 | 1,973 | 1,985 | 61,700 |
| 2024/06/27 | 1,972 | 1,995 | 1,972 | 1,982 | 73,300 |
| 2024/06/26 | 1,982 | 1,991 | 1,973 | 1,976 | 58,600 |
| 2024/06/25 | 1,987 | 2,000 | 1,975 | 1,985 | 76,200 |
| 2024/06/24 | 2,025 | 2,030 | 1,977 | 1,985 | 113,100 |
| 2024/06/21 | 2,067 | 2,077 | 1,992 | 1,996 | 171,700 |
| 2024/06/20 | 2,067 | 2,117 | 2,067 | 2,067 | 156,100 |
| 2024/06/19 | 2,080 | 2,088 | 2,046 | 2,067 | 77,400 |
| 2024/06/18 | 2,007 | 2,077 | 2,000 | 2,060 | 149,300 |
| 2024/06/17 | 2,036 | 2,036 | 1,977 | 1,988 | 75,400 |
| 2024/06/14 | 1,949 | 2,037 | 1,935 | 2,037 | 177,200 |
| 2024/06/13 | 2,020 | 2,020 | 1,948 | 1,948 | 151,200 |
| 2024/06/12 | 1,985 | 2,029 | 1,985 | 2,018 | 68,300 |
| 2024/06/11 | 2,026 | 2,030 | 1,988 | 1,990 | 49,400 |
| 2024/06/10 | 1,994 | 2,023 | 1,984 | 2,020 | 61,000 |
| 2024/06/07 | 1,998 | 2,007 | 1,978 | 1,980 | 43,400 |
| 2024/06/06 | 1,966 | 1,984 | 1,949 | 1,983 | 80,400 |
| 2024/06/05 | 2,012 | 2,015 | 1,951 | 1,952 | 81,900 |
| 2024/06/04 | 2,001 | 2,038 | 1,999 | 2,032 | 107,200 |
| 2024/06/03 | 2,021 | 2,024 | 1,982 | 2,009 | 111,100 |
| 2024/05/31 | 1,957 | 2,031 | 1,944 | 2,023 | 229,100 |
| 2024/05/30 | 1,919 | 1,944 | 1,900 | 1,937 | 54,000 |
| 2024/05/29 | 1,960 | 1,980 | 1,938 | 1,941 | 49,000 |
| 2024/05/28 | 1,980 | 1,990 | 1,950 | 1,967 | 66,100 |
| 2024/05/27 | 1,926 | 1,980 | 1,925 | 1,980 | 117,000 |
| 2024/05/24 | 1,893 | 1,935 | 1,888 | 1,925 | 63,300 |
| 2024/05/23 | 1,929 | 1,929 | 1,883 | 1,912 | 75,600 |
| 2024/05/22 | 1,928 | 1,939 | 1,912 | 1,914 | 72,000 |
| 2024/05/21 | 1,952 | 1,959 | 1,929 | 1,930 | 102,200 |
| 2024/05/20 | 1,930 | 1,974 | 1,924 | 1,946 | 151,300 |
| 2024/05/17 | 1,903 | 1,921 | 1,889 | 1,914 | 124,000 |
| 2024/05/16 | 1,931 | 1,931 | 1,867 | 1,903 | 209,200 |
| 2024/05/15 | 1,891 | 1,947 | 1,848 | 1,940 | 322,900 |
| 2024/05/14 | 1,902 | 1,904 | 1,823 | 1,872 | 458,200 |
| 2024/05/13 | 1,880 | 1,907 | 1,845 | 1,862 | 279,900 |
| 2024/05/10 | 1,888 | 1,896 | 1,867 | 1,880 | 180,800 |
| 2024/05/09 | 1,871 | 1,906 | 1,855 | 1,886 | 136,800 |
| 2024/05/08 | 1,909 | 1,909 | 1,854 | 1,855 | 134,600 |
| 2024/05/07 | 1,901 | 1,903 | 1,883 | 1,887 | 75,700 |
| 2024/05/02 | 1,886 | 1,902 | 1,875 | 1,881 | 56,600 |
| 2024/05/01 | 1,919 | 1,919 | 1,860 | 1,890 | 142,900 |
| 2024/04/30 | 1,874 | 1,931 | 1,863 | 1,928 | 129,500 |
| 2024/04/26 | 1,838 | 1,858 | 1,814 | 1,856 | 121,600 |
| 2024/04/25 | 1,830 | 1,837 | 1,816 | 1,817 | 68,400 |
| 2024/04/24 | 1,824 | 1,849 | 1,820 | 1,843 | 82,900 |
| 2024/04/23 | 1,824 | 1,833 | 1,803 | 1,817 | 105,700 |
| 2024/04/22 | 1,795 | 1,829 | 1,795 | 1,815 | 108,700 |
| 2024/04/19 | 1,810 | 1,823 | 1,745 | 1,787 | 179,900 |
| 2024/04/18 | 1,803 | 1,831 | 1,793 | 1,821 | 121,900 |
| 2024/04/17 | 1,862 | 1,870 | 1,814 | 1,819 | 165,200 |
| 2024/04/16 | 1,914 | 1,921 | 1,844 | 1,848 | 176,500 |
| 2024/04/15 | 1,900 | 1,924 | 1,880 | 1,924 | 85,500 |
| 2024/04/12 | 1,918 | 1,924 | 1,890 | 1,924 | 93,700 |
| 2024/04/11 | 1,903 | 1,913 | 1,891 | 1,906 | 87,600 |
| 2024/04/10 | 1,931 | 1,941 | 1,915 | 1,921 | 107,300 |
| 2024/04/09 | 1,906 | 1,926 | 1,903 | 1,918 | 113,600 |
| 2024/04/08 | 1,883 | 1,895 | 1,871 | 1,893 | 138,600 |
| 2024/04/05 | 1,877 | 1,902 | 1,852 | 1,880 | 142,000 |
| 2024/04/04 | 1,920 | 1,938 | 1,897 | 1,902 | 144,200 |
| 2024/04/03 | 1,867 | 1,917 | 1,853 | 1,902 | 168,600 |
| 2024/04/02 | 1,895 | 1,915 | 1,866 | 1,867 | 137,000 |
| 2024/04/01 | 1,935 | 1,939 | 1,866 | 1,877 | 156,200 |
| 2024/03/29 | 1,902 | 1,933 | 1,877 | 1,927 | 96,400 |
| 2024/03/28 | 1,950 | 1,956 | 1,886 | 1,895 | 241,700 |
| 2024/03/27 | 1,964 | 2,021 | 1,964 | 1,989 | 239,300 |
| 2024/03/26 | 1,944 | 1,976 | 1,944 | 1,960 | 152,000 |
| 2024/03/25 | 1,951 | 1,981 | 1,944 | 1,944 | 129,400 |
| 2024/03/22 | 1,994 | 1,996 | 1,956 | 1,962 | 131,400 |
| 2024/03/21 | 1,975 | 2,004 | 1,967 | 1,990 | 177,100 |
| 2024/03/19 | 1,910 | 1,958 | 1,910 | 1,948 | 153,100 |
| 2024/03/18 | 1,936 | 1,963 | 1,903 | 1,924 | 286,900 |
| 2024/03/15 | 1,917 | 1,980 | 1,917 | 1,917 | 993,200 |
| 2024/03/14 | 1,857 | 1,911 | 1,845 | 1,910 | 264,700 |
| 2024/03/13 | 1,883 | 1,890 | 1,825 | 1,840 | 237,000 |
| 2024/03/12 | 1,856 | 1,872 | 1,837 | 1,861 | 149,100 |
| 2024/03/11 | 1,912 | 1,917 | 1,856 | 1,871 | 243,900 |
| 2024/03/08 | 1,912 | 1,969 | 1,906 | 1,952 | 163,600 |
| 2024/03/07 | 2,000 | 2,010 | 1,929 | 1,932 | 247,500 |
| 2024/03/06 | 1,901 | 1,953 | 1,900 | 1,925 | 215,000 |
| 2024/03/05 | 1,880 | 1,946 | 1,875 | 1,927 | 340,000 |
| 2024/03/04 | 1,988 | 1,988 | 1,922 | 1,924 | 399,500 |
| 2024/03/01 | 2,061 | 2,076 | 1,995 | 2,018 | 306,900 |
| 2024/02/29 | 2,086 | 2,107 | 2,044 | 2,048 | 980,200 |
| 2024/02/28 | 2,055 | 2,104 | 2,052 | 2,064 | 186,000 |
| 2024/02/27 | 2,048 | 2,087 | 2,043 | 2,071 | 174,900 |
| 2024/02/26 | 2,095 | 2,098 | 2,048 | 2,048 | 215,500 |
| 2024/02/22 | 2,076 | 2,098 | 2,061 | 2,092 | 159,300 |
| 2024/02/21 | 2,064 | 2,089 | 2,035 | 2,048 | 173,100 |
| 2024/02/20 | 2,096 | 2,102 | 2,046 | 2,046 | 234,400 |
| 2024/02/19 | 2,074 | 2,105 | 2,072 | 2,103 | 167,100 |
| 2024/02/16 | 2,077 | 2,104 | 2,052 | 2,074 | 242,300 |
| 2024/02/15 | 2,158 | 2,167 | 2,070 | 2,076 | 204,000 |
| 2024/02/14 | 2,105 | 2,143 | 2,093 | 2,132 | 259,800 |
| 2024/02/13 | 2,062 | 2,114 | 2,025 | 2,113 | 233,700 |
| 2024/02/09 | 2,045 | 2,102 | 2,023 | 2,029 | 248,000 |
| 2024/02/08 | 2,042 | 2,058 | 2,005 | 2,054 | 165,800 |
| 2024/02/07 | 2,011 | 2,040 | 1,992 | 2,039 | 197,200 |
| 2024/02/06 | 2,033 | 2,099 | 2,010 | 2,023 | 518,100 |
| 2024/02/05 | 1,959 | 2,048 | 1,955 | 2,016 | 604,000 |
| 2024/02/02 | 2,111 | 2,115 | 2,052 | 2,099 | 411,300 |
| 2024/02/01 | 2,021 | 2,098 | 2,021 | 2,067 | 417,600 |
| 2024/01/31 | 1,956 | 2,020 | 1,947 | 2,020 | 227,300 |
| 2024/01/30 | 1,990 | 1,990 | 1,955 | 1,965 | 209,900 |
| 2024/01/29 | 1,935 | 2,000 | 1,930 | 2,000 | 219,400 |
| 2024/01/26 | 1,934 | 1,936 | 1,912 | 1,918 | 193,200 |
| 2024/01/25 | 1,905 | 1,979 | 1,905 | 1,949 | 335,200 |
| 2024/01/24 | 1,860 | 1,898 | 1,855 | 1,896 | 188,900 |
| 2024/01/23 | 1,896 | 1,901 | 1,857 | 1,868 | 177,000 |
| 2024/01/22 | 1,880 | 1,890 | 1,860 | 1,890 | 174,000 |
| 2024/01/19 | 1,876 | 1,889 | 1,869 | 1,875 | 146,100 |
| 2024/01/18 | 1,845 | 1,892 | 1,843 | 1,875 | 129,100 |
| 2024/01/17 | 1,867 | 1,891 | 1,846 | 1,852 | 161,900 |
| 2024/01/16 | 1,873 | 1,875 | 1,842 | 1,870 | 141,400 |
| 2024/01/15 | 1,830 | 1,907 | 1,830 | 1,879 | 217,400 |
| 2024/01/12 | 1,872 | 1,888 | 1,831 | 1,838 | 191,300 |
| 2024/01/11 | 1,877 | 1,905 | 1,853 | 1,876 | 197,400 |
| 2024/01/10 | 1,882 | 1,903 | 1,840 | 1,841 | 251,800 |
| 2024/01/09 | 1,874 | 1,898 | 1,851 | 1,898 | 284,000 |
| 2024/01/05 | 1,820 | 1,855 | 1,806 | 1,854 | 245,800 |
| 2024/01/04 | 1,737 | 1,815 | 1,733 | 1,813 | 375,700 |