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 |
|---|---|---|---|---|---|
| 2025/08/08 | 744 | 754 | 738 | 754 | 3,500 |
| 2025/08/07 | 742 | 744 | 741 | 744 | 1,200 |
| 2025/08/06 | 755 | 755 | 745 | 746 | 1,200 |
| 2025/08/05 | 747 | 747 | 747 | 747 | 300 |
| 2025/08/04 | 742 | 756 | 740 | 748 | 3,700 |
| 2025/08/01 | 750 | 764 | 745 | 764 | 3,100 |
| 2025/07/31 | 748 | 750 | 740 | 750 | 1,800 |
| 2025/07/30 | 748 | 748 | 741 | 748 | 800 |
| 2025/07/29 | 725 | 748 | 724 | 748 | 6,300 |
| 2025/07/28 | 724 | 729 | 722 | 725 | 4,200 |
| 2025/07/25 | 723 | 727 | 720 | 724 | 2,500 |
| 2025/07/24 | 727 | 740 | 721 | 721 | 3,500 |
| 2025/07/23 | 728 | 742 | 722 | 726 | 10,900 |
| 2025/07/22 | 741 | 741 | 727 | 733 | 4,600 |
| 2025/07/18 | 764 | 764 | 738 | 738 | 7,000 |
| 2025/07/17 | 758 | 773 | 758 | 758 | 600 |
| 2025/07/16 | 766 | 767 | 758 | 758 | 2,400 |
| 2025/07/15 | 770 | 770 | 765 | 765 | 2,700 |
| 2025/07/14 | 774 | 778 | 770 | 770 | 700 |
| 2025/07/11 | 780 | 782 | 770 | 778 | 2,300 |
| 2025/07/10 | 782 | 785 | 779 | 779 | 800 |
| 2025/07/09 | 797 | 797 | 781 | 781 | 2,200 |
| 2025/07/08 | 781 | 796 | 781 | 796 | 2,300 |
| 2025/07/07 | 790 | 798 | 790 | 794 | 600 |
| 2025/07/04 | 787 | 794 | 778 | 792 | 6,800 |
| 2025/07/03 | 797 | 801 | 792 | 801 | 4,800 |
| 2025/07/02 | 779 | 792 | 776 | 792 | 1,700 |
| 2025/07/01 | 793 | 794 | 781 | 794 | 1,600 |
| 2025/06/30 | 795 | 795 | 790 | 793 | 1,800 |
| 2025/06/27 | 790 | 790 | 783 | 790 | 1,400 |
| 2025/06/26 | 787 | 790 | 787 | 790 | 1,000 |
| 2025/06/25 | 789 | 793 | 779 | 791 | 2,100 |
| 2025/06/24 | 787 | 795 | 785 | 793 | 800 |
| 2025/06/23 | 795 | 795 | 782 | 787 | 3,800 |
| 2025/06/20 | 796 | 796 | 790 | 790 | 600 |
| 2025/06/19 | 795 | 801 | 789 | 801 | 500 |
| 2025/06/18 | 791 | 803 | 787 | 798 | 2,900 |
| 2025/06/17 | 800 | 805 | 797 | 797 | 400 |
| 2025/06/16 | 805 | 805 | 805 | 805 | 100 |
| 2025/06/13 | 798 | 798 | 798 | 798 | 600 |
| 2025/06/12 | 799 | 803 | 787 | 787 | 1,000 |
| 2025/06/11 | 795 | 805 | 795 | 795 | 3,900 |
| 2025/06/09 | 792 | 802 | 792 | 802 | 200 |
| 2025/06/06 | 801 | 805 | 801 | 805 | 3,500 |
| 2025/06/05 | 785 | 800 | 783 | 800 | 5,100 |
| 2025/06/04 | 791 | 799 | 791 | 799 | 700 |
| 2025/06/03 | 804 | 804 | 804 | 804 | 100 |
| 2025/06/02 | 797 | 798 | 779 | 790 | 2,800 |
| 2025/05/30 | 798 | 812 | 790 | 812 | 3,800 |
| 2025/05/29 | 796 | 805 | 781 | 798 | 1,800 |
| 2025/05/28 | 805 | 805 | 796 | 796 | 10,900 |
| 2025/05/27 | 799 | 802 | 797 | 797 | 1,900 |
| 2025/05/26 | 804 | 805 | 800 | 801 | 1,200 |
| 2025/05/23 | 815 | 815 | 796 | 810 | 1,000 |
| 2025/05/22 | 805 | 805 | 800 | 804 | 500 |
| 2025/05/21 | 800 | 820 | 794 | 820 | 2,400 |
| 2025/05/20 | 830 | 834 | 815 | 815 | 1,800 |
| 2025/05/19 | 819 | 823 | 819 | 823 | 900 |
| 2025/05/16 | 824 | 825 | 810 | 810 | 6,400 |
| 2025/05/15 | 797 | 807 | 794 | 807 | 2,400 |
| 2025/05/14 | 808 | 808 | 799 | 799 | 1,200 |
| 2025/05/13 | 800 | 808 | 800 | 808 | 400 |
| 2025/05/12 | 799 | 804 | 799 | 803 | 1,600 |
| 2025/05/09 | 796 | 799 | 784 | 799 | 600 |
| 2025/05/08 | 790 | 790 | 758 | 790 | 5,300 |
| 2025/05/07 | 809 | 845 | 783 | 783 | 43,000 |
| 2025/05/02 | 800 | 810 | 787 | 810 | 4,000 |
| 2025/05/01 | 799 | 810 | 787 | 810 | 2,000 |
| 2025/04/30 | 802 | 811 | 802 | 811 | 3,600 |
| 2025/04/28 | 805 | 809 | 805 | 809 | 1,200 |
| 2025/04/25 | 798 | 809 | 797 | 809 | 4,200 |
| 2025/04/24 | 796 | 804 | 796 | 797 | 1,900 |
| 2025/04/23 | 780 | 807 | 780 | 796 | 1,300 |
| 2025/04/22 | 769 | 777 | 763 | 777 | 2,000 |
| 2025/04/21 | 743 | 768 | 743 | 768 | 1,600 |
| 2025/04/18 | 749 | 772 | 724 | 742 | 5,600 |
| 2025/04/17 | 708 | 745 | 708 | 745 | 700 |
| 2025/04/16 | 725 | 725 | 702 | 723 | 1,300 |
| 2025/04/15 | 723 | 729 | 718 | 729 | 1,900 |
| 2025/04/14 | 733 | 748 | 717 | 748 | 3,100 |
| 2025/04/11 | 700 | 730 | 668 | 729 | 2,200 |
| 2025/04/10 | 690 | 719 | 654 | 719 | 2,900 |
| 2025/04/09 | 642 | 650 | 628 | 630 | 8,100 |
| 2025/04/08 | 675 | 693 | 641 | 645 | 9,200 |
| 2025/04/07 | 647 | 679 | 632 | 632 | 14,600 |
| 2025/04/04 | 781 | 781 | 728 | 772 | 10,300 |
| 2025/04/03 | 809 | 809 | 788 | 804 | 6,700 |
| 2025/04/02 | 821 | 832 | 810 | 810 | 1,700 |
| 2025/04/01 | 835 | 835 | 823 | 823 | 200 |
| 2025/03/31 | 841 | 841 | 822 | 833 | 2,000 |
| 2025/03/28 | 832 | 842 | 832 | 842 | 800 |
| 2025/03/27 | 828 | 840 | 828 | 840 | 300 |
| 2025/03/26 | 843 | 843 | 827 | 843 | 1,000 |
| 2025/03/25 | 837 | 838 | 823 | 835 | 1,300 |
| 2025/03/24 | 822 | 829 | 821 | 823 | 1,600 |
| 2025/03/21 | 826 | 837 | 826 | 837 | 1,100 |
| 2025/03/19 | 828 | 839 | 810 | 839 | 1,500 |
| 2025/03/18 | 834 | 834 | 833 | 833 | 1,200 |
| 2025/03/17 | 841 | 841 | 821 | 836 | 1,300 |
| 2025/03/14 | 844 | 844 | 836 | 840 | 600 |
| 2025/03/13 | 840 | 845 | 838 | 844 | 4,100 |
| 2025/03/12 | 830 | 838 | 801 | 837 | 5,200 |
| 2025/03/11 | 829 | 830 | 813 | 830 | 2,900 |
| 2025/03/10 | 829 | 838 | 829 | 836 | 2,900 |
| 2025/03/07 | 808 | 829 | 808 | 829 | 3,700 |
| 2025/03/06 | 810 | 825 | 810 | 819 | 1,100 |
| 2025/03/05 | 834 | 834 | 810 | 810 | 3,800 |
| 2025/03/04 | 826 | 831 | 822 | 831 | 3,900 |
| 2025/03/03 | 834 | 844 | 815 | 841 | 7,600 |
| 2025/02/28 | 829 | 830 | 801 | 828 | 5,500 |
| 2025/02/27 | 826 | 834 | 826 | 834 | 600 |
| 2025/02/26 | 841 | 841 | 825 | 828 | 3,100 |
| 2025/02/25 | 854 | 854 | 831 | 847 | 2,500 |
| 2025/02/21 | 832 | 847 | 826 | 845 | 4,100 |
| 2025/02/20 | 860 | 860 | 832 | 832 | 4,700 |
| 2025/02/19 | 862 | 867 | 824 | 859 | 9,800 |
| 2025/02/18 | 870 | 873 | 860 | 862 | 11,800 |
| 2025/02/17 | 840 | 875 | 836 | 868 | 16,300 |
| 2025/02/14 | 809 | 826 | 786 | 826 | 9,200 |
| 2025/02/13 | 822 | 824 | 802 | 824 | 2,900 |
| 2025/02/12 | 826 | 831 | 800 | 822 | 9,500 |
| 2025/02/10 | 824 | 831 | 820 | 828 | 10,200 |
| 2025/02/07 | 805 | 824 | 800 | 821 | 8,800 |
| 2025/02/06 | 775 | 844 | 775 | 803 | 18,800 |
| 2025/02/05 | 770 | 782 | 755 | 765 | 5,500 |
| 2025/02/04 | 745 | 772 | 745 | 768 | 5,800 |
| 2025/02/03 | 731 | 750 | 725 | 730 | 6,800 |
| 2025/01/31 | 736 | 750 | 733 | 734 | 1,600 |
| 2025/01/30 | 705 | 811 | 705 | 732 | 32,600 |
| 2025/01/29 | 710 | 711 | 698 | 705 | 2,300 |
| 2025/01/28 | 680 | 710 | 680 | 709 | 5,200 |
| 2025/01/27 | 693 | 699 | 682 | 688 | 2,600 |
| 2025/01/24 | 687 | 690 | 677 | 690 | 3,600 |
| 2025/01/23 | 682 | 685 | 677 | 685 | 3,200 |
| 2025/01/22 | 678 | 686 | 678 | 679 | 3,200 |
| 2025/01/21 | 685 | 685 | 670 | 677 | 1,500 |
| 2025/01/20 | 681 | 685 | 670 | 680 | 1,700 |
| 2025/01/17 | 671 | 673 | 663 | 673 | 1,000 |
| 2025/01/16 | 684 | 685 | 670 | 680 | 8,100 |
| 2025/01/15 | 695 | 695 | 680 | 680 | 2,300 |
| 2025/01/14 | 681 | 696 | 681 | 696 | 3,500 |
| 2025/01/10 | 690 | 690 | 687 | 688 | 900 |
| 2025/01/09 | 690 | 697 | 690 | 696 | 2,400 |
| 2025/01/08 | 673 | 692 | 670 | 691 | 6,700 |
| 2025/01/07 | 673 | 676 | 663 | 674 | 6,000 |
| 2025/01/06 | 673 | 673 | 663 | 667 | 2,900 |
| 2024/12/30 | 638 | 653 | 621 | 653 | 5,300 |
| 2024/12/27 | 630 | 631 | 616 | 628 | 10,700 |
| 2024/12/26 | 575 | 604 | 571 | 602 | 18,300 |
| 2024/12/25 | 597 | 597 | 567 | 575 | 15,200 |
| 2024/12/24 | 602 | 602 | 574 | 594 | 12,700 |
| 2024/12/23 | 603 | 612 | 600 | 603 | 21,100 |
| 2024/12/20 | 613 | 613 | 601 | 606 | 7,200 |
| 2024/12/19 | 603 | 619 | 600 | 613 | 8,900 |
| 2024/12/18 | 610 | 631 | 602 | 619 | 7,600 |
| 2024/12/17 | 619 | 639 | 601 | 620 | 6,300 |
| 2024/12/16 | 628 | 630 | 621 | 625 | 2,800 |
| 2024/12/13 | 641 | 643 | 631 | 638 | 5,500 |
| 2024/12/12 | 656 | 657 | 643 | 645 | 8,400 |
| 2024/12/11 | 651 | 656 | 650 | 656 | 5,900 |
| 2024/12/10 | 660 | 663 | 655 | 658 | 8,300 |
| 2024/12/09 | 664 | 664 | 656 | 663 | 5,500 |
| 2024/12/06 | 665 | 674 | 659 | 674 | 8,600 |
| 2024/12/05 | 669 | 680 | 669 | 675 | 2,900 |
| 2024/12/04 | 688 | 690 | 666 | 669 | 12,600 |
| 2024/12/03 | 689 | 692 | 676 | 689 | 5,500 |
| 2024/12/02 | 684 | 695 | 682 | 692 | 4,000 |
| 2024/11/29 | 688 | 689 | 678 | 684 | 1,600 |
| 2024/11/28 | 671 | 689 | 669 | 687 | 6,400 |
| 2024/11/27 | 693 | 693 | 688 | 690 | 1,800 |
| 2024/11/26 | 684 | 708 | 675 | 701 | 5,100 |
| 2024/11/25 | 716 | 716 | 674 | 684 | 18,800 |
| 2024/11/22 | 724 | 724 | 714 | 716 | 2,200 |
| 2024/11/21 | 725 | 729 | 710 | 729 | 1,500 |
| 2024/11/20 | 726 | 726 | 725 | 725 | 800 |
| 2024/11/19 | 747 | 747 | 722 | 730 | 2,200 |
| 2024/11/18 | 746 | 746 | 738 | 744 | 1,200 |
| 2024/11/15 | 720 | 754 | 720 | 744 | 3,200 |
| 2024/11/14 | 721 | 742 | 720 | 735 | 10,600 |
| 2024/11/13 | 720 | 727 | 705 | 727 | 3,800 |
| 2024/11/12 | 717 | 735 | 717 | 733 | 2,800 |
| 2024/11/11 | 716 | 724 | 710 | 720 | 4,700 |
| 2024/11/08 | 695 | 729 | 695 | 724 | 6,100 |
| 2024/11/07 | 688 | 696 | 682 | 696 | 3,200 |
| 2024/11/06 | 691 | 691 | 682 | 683 | 4,700 |
| 2024/11/05 | 696 | 696 | 696 | 696 | 100 |
| 2024/11/01 | 689 | 691 | 675 | 691 | 1,600 |
| 2024/10/31 | 704 | 712 | 691 | 699 | 2,600 |
| 2024/10/30 | 703 | 703 | 703 | 703 | 100 |
| 2024/10/29 | 716 | 717 | 703 | 715 | 1,700 |
| 2024/10/28 | 723 | 723 | 690 | 717 | 6,800 |
| 2024/10/25 | 764 | 764 | 723 | 725 | 7,400 |
| 2024/10/24 | 762 | 762 | 731 | 758 | 2,500 |
| 2024/10/23 | 737 | 737 | 723 | 735 | 1,800 |
| 2024/10/22 | 760 | 760 | 723 | 749 | 2,000 |
| 2024/10/21 | 763 | 763 | 760 | 760 | 700 |
| 2024/10/18 | 759 | 761 | 744 | 760 | 800 |
| 2024/10/17 | 754 | 769 | 746 | 760 | 1,800 |
| 2024/10/16 | 760 | 760 | 743 | 754 | 900 |
| 2024/10/15 | 736 | 766 | 736 | 760 | 2,800 |