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 |
|---|---|---|---|---|---|
| 2024/07/26 | 728 | 760 | 727 | 754 | 4,300 |
| 2024/07/25 | 769 | 769 | 733 | 734 | 12,200 |
| 2024/07/24 | 795 | 802 | 761 | 784 | 7,900 |
| 2024/07/23 | 780 | 805 | 780 | 803 | 2,000 |
| 2024/07/22 | 828 | 828 | 790 | 790 | 5,700 |
| 2024/07/19 | 827 | 833 | 820 | 828 | 2,500 |
| 2024/07/18 | 826 | 837 | 824 | 825 | 3,900 |
| 2024/07/17 | 846 | 848 | 832 | 838 | 3,700 |
| 2024/07/16 | 824 | 850 | 824 | 845 | 14,700 |
| 2024/07/12 | 796 | 826 | 796 | 824 | 8,100 |
| 2024/07/11 | 806 | 818 | 792 | 810 | 13,100 |
| 2024/07/10 | 803 | 816 | 801 | 806 | 9,500 |
| 2024/07/09 | 808 | 810 | 791 | 805 | 6,100 |
| 2024/07/08 | 784 | 800 | 783 | 800 | 11,200 |
| 2024/07/05 | 768 | 785 | 764 | 785 | 9,500 |
| 2024/07/04 | 768 | 771 | 764 | 764 | 4,800 |
| 2024/07/03 | 734 | 760 | 734 | 760 | 8,900 |
| 2024/07/02 | 759 | 759 | 725 | 734 | 20,900 |
| 2024/07/01 | 770 | 775 | 735 | 750 | 24,500 |
| 2024/06/28 | 770 | 770 | 755 | 770 | 8,600 |
| 2024/06/27 | 771 | 771 | 755 | 755 | 10,200 |
| 2024/06/26 | 743 | 758 | 737 | 758 | 9,900 |
| 2024/06/25 | 731 | 747 | 705 | 736 | 10,200 |
| 2024/06/24 | 730 | 749 | 729 | 731 | 3,600 |
| 2024/06/21 | 743 | 749 | 722 | 732 | 6,100 |
| 2024/06/20 | 728 | 742 | 728 | 740 | 3,200 |
| 2024/06/19 | 743 | 744 | 734 | 736 | 5,100 |
| 2024/06/18 | 729 | 746 | 727 | 738 | 13,500 |
| 2024/06/17 | 720 | 721 | 689 | 719 | 15,300 |
| 2024/06/14 | 728 | 730 | 712 | 730 | 9,400 |
| 2024/06/13 | 710 | 724 | 700 | 713 | 12,400 |
| 2024/06/12 | 722 | 722 | 679 | 712 | 14,700 |
| 2024/06/11 | 687 | 724 | 687 | 719 | 14,800 |
| 2024/06/10 | 660 | 690 | 660 | 687 | 17,900 |
| 2024/06/07 | 654 | 670 | 654 | 663 | 3,500 |
| 2024/06/06 | 674 | 674 | 656 | 657 | 5,800 |
| 2024/06/05 | 670 | 689 | 659 | 664 | 6,200 |
| 2024/06/04 | 659 | 689 | 659 | 677 | 9,800 |
| 2024/06/03 | 653 | 669 | 653 | 669 | 12,600 |
| 2024/05/31 | 632 | 657 | 618 | 652 | 10,200 |
| 2024/05/30 | 616 | 638 | 609 | 632 | 16,400 |
| 2024/05/29 | 670 | 670 | 621 | 624 | 39,800 |
| 2024/05/28 | 665 | 679 | 665 | 670 | 13,100 |
| 2024/05/27 | 681 | 681 | 666 | 672 | 8,000 |
| 2024/05/24 | 690 | 690 | 675 | 681 | 9,600 |
| 2024/05/23 | 691 | 691 | 676 | 684 | 5,700 |
| 2024/05/22 | 698 | 703 | 685 | 690 | 5,000 |
| 2024/05/21 | 692 | 709 | 691 | 704 | 14,400 |
| 2024/05/20 | 688 | 692 | 675 | 692 | 29,700 |
| 2024/05/17 | 695 | 705 | 671 | 688 | 23,900 |
| 2024/05/16 | 757 | 760 | 687 | 700 | 61,700 |
| 2024/05/15 | 815 | 822 | 772 | 772 | 35,400 |
| 2024/05/14 | 811 | 824 | 811 | 824 | 4,000 |
| 2024/05/13 | 822 | 822 | 802 | 817 | 2,600 |
| 2024/05/10 | 824 | 824 | 812 | 820 | 4,400 |
| 2024/05/09 | 829 | 829 | 816 | 824 | 2,100 |
| 2024/05/08 | 828 | 835 | 823 | 829 | 4,700 |
| 2024/05/07 | 797 | 830 | 783 | 830 | 14,000 |
| 2024/05/02 | 816 | 822 | 805 | 809 | 7,700 |
| 2024/05/01 | 830 | 830 | 809 | 820 | 10,300 |
| 2024/04/30 | 827 | 833 | 822 | 832 | 7,900 |
| 2024/04/26 | 824 | 830 | 815 | 828 | 5,700 |
| 2024/04/25 | 839 | 839 | 821 | 824 | 2,700 |
| 2024/04/24 | 839 | 839 | 829 | 835 | 6,900 |
| 2024/04/23 | 825 | 835 | 825 | 829 | 2,700 |
| 2024/04/22 | 806 | 830 | 806 | 825 | 8,000 |
| 2024/04/19 | 815 | 821 | 802 | 805 | 16,700 |
| 2024/04/18 | 802 | 824 | 802 | 821 | 9,300 |
| 2024/04/17 | 825 | 825 | 801 | 808 | 11,700 |
| 2024/04/16 | 812 | 825 | 812 | 825 | 8,500 |
| 2024/04/15 | 819 | 821 | 809 | 821 | 8,200 |
| 2024/04/12 | 831 | 840 | 818 | 819 | 13,400 |
| 2024/04/11 | 820 | 833 | 820 | 831 | 5,400 |
| 2024/04/10 | 833 | 837 | 823 | 833 | 9,200 |
| 2024/04/09 | 799 | 833 | 794 | 827 | 21,200 |
| 2024/04/08 | 800 | 811 | 795 | 799 | 11,900 |
| 2024/04/05 | 780 | 804 | 773 | 801 | 38,800 |
| 2024/04/04 | 816 | 816 | 788 | 789 | 23,100 |
| 2024/04/03 | 799 | 816 | 799 | 814 | 11,400 |
| 2024/04/02 | 823 | 823 | 794 | 799 | 28,300 |
| 2024/04/01 | 822 | 830 | 812 | 823 | 21,900 |
| 2024/03/29 | 816 | 828 | 810 | 821 | 11,900 |
| 2024/03/28 | 801 | 827 | 799 | 816 | 17,600 |
| 2024/03/27 | 800 | 823 | 795 | 803 | 28,400 |
| 2024/03/26 | 839 | 842 | 805 | 805 | 68,500 |
| 2024/03/25 | 840 | 888 | 839 | 848 | 126,200 |
| 2024/03/22 | 803 | 911 | 803 | 841 | 407,100 |
| 2024/03/21 | 783 | 799 | 774 | 785 | 28,600 |
| 2024/03/19 | 827 | 827 | 788 | 788 | 55,900 |
| 2024/03/18 | 818 | 838 | 816 | 836 | 10,600 |
| 2024/03/15 | 837 | 837 | 815 | 830 | 15,300 |
| 2024/03/14 | 824 | 839 | 816 | 838 | 11,100 |
| 2024/03/13 | 827 | 841 | 825 | 831 | 20,200 |
| 2024/03/12 | 796 | 831 | 790 | 831 | 29,600 |
| 2024/03/11 | 809 | 809 | 787 | 799 | 21,500 |
| 2024/03/08 | 800 | 817 | 797 | 809 | 25,600 |
| 2024/03/07 | 796 | 808 | 784 | 797 | 50,100 |
| 2024/03/06 | 771 | 808 | 761 | 793 | 58,700 |
| 2024/03/05 | 804 | 804 | 772 | 772 | 82,700 |
| 2024/03/04 | 830 | 842 | 795 | 804 | 135,400 |
| 2024/03/01 | 886 | 886 | 829 | 829 | 74,000 |
| 2024/02/29 | 898 | 910 | 880 | 886 | 47,300 |
| 2024/02/28 | 954 | 959 | 891 | 900 | 89,000 |
| 2024/02/27 | 925 | 945 | 910 | 945 | 22,900 |
| 2024/02/26 | 878 | 930 | 878 | 928 | 34,800 |
| 2024/02/22 | 903 | 918 | 865 | 879 | 28,800 |
| 2024/02/21 | 885 | 900 | 882 | 888 | 25,800 |
| 2024/02/20 | 875 | 895 | 862 | 895 | 30,200 |
| 2024/02/19 | 858 | 899 | 855 | 873 | 60,200 |
| 2024/02/16 | 830 | 880 | 810 | 854 | 63,600 |
| 2024/02/15 | 909 | 978 | 776 | 831 | 315,000 |
| 2024/02/14 | 1,068 | 1,070 | 1,039 | 1,041 | 43,300 |
| 2024/02/13 | 1,071 | 1,090 | 1,061 | 1,085 | 20,500 |
| 2024/02/09 | 1,080 | 1,093 | 1,061 | 1,067 | 35,900 |
| 2024/02/08 | 1,083 | 1,109 | 1,040 | 1,098 | 49,600 |
| 2024/02/07 | 1,095 | 1,096 | 1,067 | 1,086 | 23,500 |
| 2024/02/06 | 1,100 | 1,100 | 1,065 | 1,099 | 21,700 |
| 2024/02/05 | 1,087 | 1,103 | 1,084 | 1,100 | 7,900 |
| 2024/02/02 | 1,103 | 1,127 | 1,085 | 1,087 | 9,000 |
| 2024/02/01 | 1,115 | 1,115 | 1,068 | 1,103 | 25,300 |
| 2024/01/31 | 1,123 | 1,123 | 1,091 | 1,120 | 30,600 |
| 2024/01/30 | 1,127 | 1,168 | 1,119 | 1,123 | 16,800 |
| 2024/01/29 | 1,153 | 1,153 | 1,101 | 1,123 | 60,300 |
| 2024/01/26 | 1,188 | 1,201 | 1,154 | 1,156 | 43,000 |
| 2024/01/25 | 1,173 | 1,213 | 1,164 | 1,179 | 43,400 |
| 2024/01/24 | 1,153 | 1,177 | 1,144 | 1,152 | 18,400 |
| 2024/01/23 | 1,150 | 1,164 | 1,126 | 1,153 | 33,900 |
| 2024/01/22 | 1,140 | 1,164 | 1,120 | 1,148 | 15,500 |
| 2024/01/19 | 1,137 | 1,145 | 1,115 | 1,120 | 24,100 |
| 2024/01/18 | 1,147 | 1,150 | 1,131 | 1,137 | 20,400 |
| 2024/01/17 | 1,163 | 1,178 | 1,137 | 1,156 | 34,400 |
| 2024/01/16 | 1,161 | 1,189 | 1,161 | 1,178 | 29,400 |
| 2024/01/15 | 1,117 | 1,171 | 1,105 | 1,164 | 59,200 |
| 2024/01/12 | 1,078 | 1,117 | 1,065 | 1,117 | 38,300 |
| 2024/01/11 | 1,053 | 1,092 | 1,046 | 1,075 | 34,300 |
| 2024/01/10 | 1,099 | 1,099 | 1,015 | 1,053 | 127,500 |
| 2024/01/09 | 1,102 | 1,126 | 1,091 | 1,101 | 49,100 |
| 2024/01/05 | 1,120 | 1,142 | 1,095 | 1,100 | 47,800 |
| 2024/01/04 | 1,093 | 1,166 | 1,085 | 1,144 | 33,700 |
| 2023/12/29 | 1,078 | 1,123 | 1,057 | 1,123 | 40,900 |
| 2023/12/28 | 1,087 | 1,087 | 1,042 | 1,075 | 32,100 |
| 2023/12/27 | 1,071 | 1,089 | 1,053 | 1,087 | 48,400 |
| 2023/12/26 | 1,063 | 1,099 | 1,058 | 1,067 | 25,200 |
| 2023/12/25 | 1,105 | 1,105 | 1,056 | 1,066 | 23,200 |
| 2023/12/22 | 1,109 | 1,130 | 1,082 | 1,106 | 61,700 |
| 2023/12/21 | 1,109 | 1,155 | 1,109 | 1,119 | 26,300 |
| 2023/12/20 | 1,118 | 1,140 | 1,091 | 1,139 | 85,000 |
| 2023/12/19 | 1,069 | 1,119 | 1,069 | 1,111 | 50,500 |
| 2023/12/18 | 992 | 1,112 | 992 | 1,089 | 116,800 |
| 2023/12/15 | 950 | 1,038 | 944 | 1,022 | 75,900 |
| 2023/12/14 | 959 | 959 | 920 | 945 | 34,400 |
| 2023/12/13 | 932 | 959 | 932 | 959 | 32,600 |
| 2023/12/12 | 943 | 948 | 920 | 924 | 34,500 |
| 2023/12/11 | 955 | 982 | 942 | 946 | 32,900 |
| 2023/12/08 | 949 | 958 | 936 | 947 | 33,100 |
| 2023/12/07 | 964 | 964 | 941 | 953 | 38,200 |
| 2023/12/06 | 973 | 991 | 960 | 964 | 27,000 |
| 2023/12/05 | 1,002 | 1,010 | 969 | 969 | 52,800 |
| 2023/12/04 | 1,005 | 1,017 | 994 | 1,012 | 34,500 |
| 2023/12/01 | 1,038 | 1,055 | 987 | 999 | 93,500 |
| 2023/11/30 | 1,051 | 1,065 | 1,036 | 1,041 | 18,800 |
| 2023/11/29 | 1,070 | 1,075 | 1,054 | 1,055 | 19,800 |
| 2023/11/28 | 1,056 | 1,084 | 1,048 | 1,080 | 32,400 |
| 2023/11/27 | 1,053 | 1,070 | 1,043 | 1,056 | 25,900 |
| 2023/11/24 | 1,075 | 1,092 | 1,052 | 1,052 | 32,000 |
| 2023/11/22 | 1,050 | 1,071 | 1,035 | 1,071 | 21,500 |
| 2023/11/21 | 1,050 | 1,065 | 1,025 | 1,050 | 24,100 |
| 2023/11/20 | 1,030 | 1,075 | 1,020 | 1,048 | 54,400 |
| 2023/11/17 | 1,035 | 1,051 | 996 | 1,035 | 87,400 |
| 2023/11/16 | 1,060 | 1,098 | 1,021 | 1,024 | 93,800 |
| 2023/11/15 | 1,018 | 1,119 | 1,018 | 1,105 | 235,600 |
| 2023/11/14 | 1,335 | 1,339 | 1,296 | 1,318 | 48,000 |
| 2023/11/13 | 1,361 | 1,361 | 1,319 | 1,322 | 25,500 |
| 2023/11/10 | 1,371 | 1,371 | 1,315 | 1,331 | 52,600 |
| 2023/11/09 | 1,383 | 1,399 | 1,375 | 1,377 | 14,000 |
| 2023/11/08 | 1,410 | 1,410 | 1,369 | 1,390 | 49,400 |
| 2023/11/07 | 1,360 | 1,409 | 1,360 | 1,399 | 37,000 |
| 2023/11/06 | 1,324 | 1,362 | 1,323 | 1,361 | 36,400 |
| 2023/11/02 | 1,313 | 1,325 | 1,295 | 1,324 | 26,300 |
| 2023/11/01 | 1,320 | 1,331 | 1,293 | 1,305 | 18,500 |
| 2023/10/31 | 1,280 | 1,319 | 1,260 | 1,318 | 33,500 |
| 2023/10/30 | 1,312 | 1,330 | 1,263 | 1,275 | 44,300 |
| 2023/10/27 | 1,329 | 1,345 | 1,307 | 1,325 | 12,400 |
| 2023/10/26 | 1,324 | 1,339 | 1,308 | 1,325 | 9,200 |
| 2023/10/25 | 1,358 | 1,375 | 1,322 | 1,322 | 12,400 |
| 2023/10/24 | 1,308 | 1,346 | 1,287 | 1,346 | 35,700 |
| 2023/10/23 | 1,360 | 1,398 | 1,287 | 1,287 | 39,100 |
| 2023/10/20 | 1,300 | 1,325 | 1,287 | 1,324 | 24,200 |
| 2023/10/19 | 1,363 | 1,389 | 1,302 | 1,323 | 32,000 |
| 2023/10/18 | 1,379 | 1,400 | 1,357 | 1,393 | 11,200 |
| 2023/10/17 | 1,390 | 1,410 | 1,354 | 1,382 | 31,100 |
| 2023/10/16 | 1,425 | 1,425 | 1,373 | 1,393 | 28,800 |
| 2023/10/13 | 1,423 | 1,440 | 1,414 | 1,425 | 21,800 |
| 2023/10/12 | 1,429 | 1,429 | 1,388 | 1,423 | 22,600 |
| 2023/10/11 | 1,409 | 1,416 | 1,385 | 1,400 | 18,700 |
| 2023/10/10 | 1,367 | 1,447 | 1,367 | 1,409 | 62,200 |
| 2023/10/06 | 1,346 | 1,362 | 1,307 | 1,359 | 17,900 |
| 2023/10/05 | 1,315 | 1,338 | 1,314 | 1,327 | 25,800 |
| 2023/10/04 | 1,330 | 1,346 | 1,287 | 1,287 | 47,000 |
| 2023/10/03 | 1,430 | 1,435 | 1,371 | 1,371 | 52,500 |