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

リファインバースグループ(7375)の株価時系列情報

リファインバースグループ(7375)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
2026/06/22 1,380 1,450 1,372 1,418 43,300
2026/06/19 1,355 1,385 1,335 1,370 37,000
2026/06/18 1,321 1,388 1,314 1,367 46,500
2026/06/17 1,312 1,369 1,312 1,329 59,600
2026/06/16 1,267 1,346 1,261 1,325 73,800
2026/06/15 1,269 1,288 1,220 1,267 107,800
2026/06/12 1,269 1,314 1,268 1,294 86,000
2026/06/11 1,360 1,448 1,306 1,312 119,700
2026/06/10 1,370 1,391 1,307 1,345 82,600
2026/06/09 1,415 1,428 1,373 1,395 49,500
2026/06/08 1,406 1,433 1,365 1,412 66,300
2026/06/05 1,378 1,442 1,360 1,436 54,800
2026/06/04 1,447 1,479 1,394 1,406 101,800
2026/06/03 1,431 1,460 1,340 1,446 158,900
2026/06/02 1,463 1,517 1,406 1,421 201,200
2026/06/01 1,490 1,505 1,400 1,447 118,000
2026/05/29 1,548 1,562 1,453 1,480 204,300
2026/05/28 1,602 1,665 1,562 1,588 318,700
2026/05/27 1,675 1,684 1,582 1,606 152,800
2026/05/26 1,875 1,875 1,653 1,687 310,400
2026/05/25 2,000 2,048 1,839 1,890 293,400
2026/05/22 1,755 2,095 1,716 2,030 768,300
2026/05/21 1,860 1,860 1,705 1,773 184,600
2026/05/20 1,918 1,950 1,820 1,877 204,400
2026/05/19 1,980 2,130 1,880 1,958 663,800
2026/05/18 1,820 1,940 1,801 1,940 296,000
2026/05/15 1,507 1,590 1,497 1,540 137,900
2026/05/14 1,592 1,617 1,526 1,530 195,900
2026/05/13 1,698 1,792 1,594 1,624 327,100
2026/05/12 1,680 1,730 1,621 1,660 186,200
2026/05/11 1,719 1,725 1,650 1,664 173,000
2026/05/08 1,841 1,843 1,704 1,717 199,900
2026/05/07 1,785 1,818 1,650 1,748 430,700
2026/05/01 1,965 2,008 1,852 1,853 520,100
2026/04/30 2,222 2,369 2,111 2,121 1,026,600
2026/04/28 2,011 2,235 1,982 2,127 1,349,600
2026/04/27 2,005 2,034 1,907 1,931 302,700
2026/04/24 2,164 2,254 2,024 2,030 497,400
2026/04/23 2,215 2,399 2,024 2,130 1,285,800
2026/04/22 2,450 2,660 2,215 2,265 2,531,700
2026/04/21 2,172 2,262 2,172 2,262 713,500
2026/04/20 2,056 2,067 1,862 1,862 1,109,600
2026/04/17 2,063 2,190 1,970 2,045 2,444,400
2026/04/16 2,077 2,400 1,935 1,988 5,027,500
2026/04/15 2,020 2,127 1,961 2,127 3,095,500
2026/04/14 1,724 1,890 1,566 1,727 3,845,000
2026/04/13 1,464 1,644 1,433 1,644 3,213,200
2026/04/10 1,480 1,504 1,330 1,344 1,704,000
2026/04/09 1,573 1,750 1,410 1,415 5,662,100
2026/04/08 1,533 1,663 1,533 1,533 1,325,400
2026/04/07 1,940 2,199 1,878 1,933 7,407,200
2026/04/06 1,610 1,930 1,609 1,829 8,154,200
2026/04/03 1,628 1,881 1,498 1,530 8,197,000
2026/03/27 1,417 1,568 1,212 1,219 1,674,600
2026/03/26 1,090 1,387 1,089 1,387 967,800
2026/03/25 1,066 1,117 1,031 1,087 104,400
2026/03/24 1,101 1,178 1,016 1,096 245,300
2026/03/23 1,181 1,270 1,093 1,176 544,900
2026/03/19 1,053 1,298 1,027 1,093 873,600
2026/03/18 1,061 1,070 987 1,023 104,500
2026/03/17 1,013 1,091 1,008 1,057 126,700
2026/03/16 1,208 1,208 1,004 1,005 138,500
2026/03/13 1,100 1,182 1,076 1,148 96,600
2026/03/12 1,000 1,111 955 1,096 67,500
2026/03/11 1,000 1,015 973 1,000 19,900
2026/03/10 973 1,000 923 1,000 19,500
2026/03/09 929 960 879 943 29,200
2026/03/06 916 941 915 936 3,000
2026/03/05 917 936 901 916 9,200
2026/03/04 903 913 836 857 32,500
2026/03/03 981 981 916 916 15,800
2026/03/02 969 1,028 948 975 34,700
2026/02/27 921 982 921 954 21,500
2026/02/26 879 966 879 921 59,200
2026/02/25 894 894 870 884 4,800
2026/02/24 884 884 865 879 2,600
2026/02/20 893 915 864 869 12,300
2026/02/19 908 920 908 908 2,900
2026/02/18 904 920 879 911 5,800
2026/02/17 858 919 858 902 22,700
2026/02/16 833 864 765 864 29,300
2026/02/13 814 849 808 833 12,100
2026/02/12 812 825 812 812 7,400
2026/02/10 825 825 813 813 1,400
2026/02/09 813 817 813 813 700
2026/02/06 817 828 799 828 9,200
2026/02/05 862 863 810 817 23,200
2026/02/04 886 886 863 863 2,000
2026/02/03 875 890 871 871 1,800
2026/02/02 885 912 870 890 2,400
2026/01/30 875 890 869 885 700
2026/01/29 884 911 875 875 4,900
2026/01/28 923 924 881 896 7,200
2026/01/27 908 920 905 919 3,500
2026/01/26 938 938 910 916 5,200
2026/01/23 895 939 892 934 12,500
2026/01/22 871 884 868 884 9,400
2026/01/21 858 871 858 860 2,200
2026/01/20 852 868 852 868 2,500
2026/01/19 859 871 854 867 1,900
2026/01/16 843 873 843 864 9,000
2026/01/15 854 867 838 845 4,500
2026/01/14 847 872 845 854 6,200
2026/01/13 830 851 815 849 12,300
2026/01/09 824 837 807 822 4,800
2026/01/08 841 841 824 825 3,300
2026/01/07 809 842 800 842 12,800
2026/01/06 795 817 795 811 2,600
2026/01/05 799 812 792 792 3,400
2025/12/30 813 813 801 811 2,700
2025/12/29 816 816 802 808 4,300
2025/12/26 806 816 800 801 9,300
2025/12/25 811 819 804 813 6,500
2025/12/24 800 825 800 810 21,200
2025/12/23 785 815 785 800 13,700
2025/12/22 793 798 781 785 10,900
2025/12/19 795 795 775 790 12,600
2025/12/18 774 807 774 795 18,800
2025/12/17 784 801 784 789 3,500
2025/12/16 800 810 795 795 4,800
2025/12/15 779 818 771 802 17,200
2025/12/12 765 791 764 782 16,200
2025/12/11 768 769 752 760 16,700
2025/12/10 777 777 762 768 14,500
2025/12/09 789 789 752 775 96,100
2025/12/08 778 901 758 774 105,000
2025/12/05 773 780 773 778 6,000
2025/12/04 772 787 772 779 5,900
2025/12/03 786 787 773 775 7,100
2025/12/02 817 817 785 785 11,600
2025/12/01 819 820 809 817 13,400
2025/11/28 797 820 797 819 12,800
2025/11/27 799 799 787 797 31,500
2025/11/26 795 807 790 796 16,800
2025/11/25 797 806 784 795 18,300
2025/11/21 822 822 789 797 16,200
2025/11/20 795 843 788 812 34,900
2025/11/19 781 799 760 792 28,900
2025/11/18 775 813 775 789 66,900
2025/11/17 835 864 835 835 75,200
2025/11/14 985 1,030 985 985 36,500
2025/11/13 1,034 1,034 994 994 16,900
2025/11/12 996 1,020 996 1,011 13,600
2025/11/11 1,003 1,006 995 995 7,100
2025/11/10 989 1,010 988 998 9,500
2025/11/07 1,008 1,008 988 990 6,400
2025/11/06 1,006 1,007 966 998 17,700
2025/11/05 1,018 1,018 965 1,007 18,500
2025/11/04 1,006 1,030 959 1,020 28,700
2025/10/31 1,002 1,011 989 1,010 12,200
2025/10/30 948 1,010 948 1,009 14,700
2025/10/29 999 1,000 947 947 27,900
2025/10/28 1,033 1,036 999 1,000 19,300
2025/10/27 1,030 1,057 1,020 1,040 25,500
2025/10/24 992 1,007 986 995 13,800
2025/10/23 980 999 970 977 8,900
2025/10/22 980 1,013 980 995 15,200
2025/10/21 970 1,014 959 967 23,500
2025/10/20 976 978 955 970 13,100
2025/10/17 986 988 946 961 19,900
2025/10/16 1,000 1,002 987 989 8,400
2025/10/15 934 1,045 934 1,014 31,200
2025/10/14 956 978 930 935 24,500
2025/10/10 1,001 1,001 971 971 16,800
2025/10/09 1,009 1,017 996 1,006 9,200
2025/10/08 1,015 1,026 1,009 1,009 6,900
2025/10/07 1,022 1,036 1,009 1,023 9,000
2025/10/06 1,012 1,032 1,006 1,023 14,800
2025/10/03 1,002 1,050 1,001 1,042 10,700
2025/10/02 1,033 1,040 1,007 1,010 11,100
2025/10/01 1,069 1,077 1,002 1,016 34,400
2025/09/30 1,066 1,081 1,058 1,081 7,800
2025/09/29 1,090 1,105 1,073 1,075 8,500
2025/09/26 1,062 1,145 1,062 1,070 30,200
2025/09/25 1,121 1,121 1,067 1,071 51,800
2025/09/24 1,130 1,142 1,128 1,130 13,500
2025/09/22 1,166 1,189 1,130 1,135 22,900
2025/09/19 1,128 1,170 1,125 1,166 23,600
2025/09/18 1,143 1,167 1,127 1,131 16,800
2025/09/17 1,167 1,167 1,129 1,143 17,000
2025/09/16 1,138 1,175 1,129 1,147 34,400
2025/09/12 1,125 1,149 1,125 1,138 17,700
2025/09/11 1,167 1,167 1,091 1,125 47,500
2025/09/10 1,065 1,186 1,065 1,158 74,400
2025/09/09 1,157 1,160 1,056 1,056 53,900
2025/09/08 1,160 1,206 1,116 1,135 70,300
2025/09/05 1,242 1,242 1,112 1,130 116,000
2025/09/04 1,070 1,229 1,070 1,214 178,600
2025/09/03 1,036 1,252 1,020 1,060 261,600
2025/09/02 947 1,010 933 1,010 57,500
2025/09/01 950 963 915 917 29,500
2025/08/29 963 969 950 956 21,100
2025/08/28 928 949 923 949 21,000
2025/08/27 932 932 903 926 25,000
2025/08/26 896 928 890 926 30,100
2025/08/25 872 887 860 883 17,700
2025/08/22 857 868 852 859 12,600
2025/08/21 855 868 840 857 23,000
2025/08/20 859 859 837 840 17,400
2025/08/19 826 860 826 860 30,900

このページの先頭へ