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
2021/12/30 2,118 2,265 2,100 2,259 48,700
2021/12/29 2,185 2,185 2,100 2,150 19,800
2021/12/28 2,100 2,140 2,050 2,135 32,900
2021/12/27 2,187 2,216 2,040 2,042 33,300
2021/12/24 2,178 2,178 2,061 2,168 38,700
2021/12/23 2,099 2,133 2,001 2,130 61,600
2021/12/22 1,920 2,089 1,914 2,055 55,700
2021/12/21 1,854 2,025 1,854 1,960 58,100
2021/12/20 1,840 1,946 1,806 1,851 47,600
2021/12/17 1,866 1,900 1,801 1,841 37,200
2021/12/16 1,888 1,902 1,820 1,866 36,200
2021/12/15 1,731 1,859 1,707 1,848 45,600
2021/12/14 1,870 1,899 1,739 1,757 108,700
2021/12/13 1,926 1,963 1,785 1,830 100,400
2021/12/10 1,997 2,033 1,856 1,927 265,900
2021/12/09 1,667 2,052 1,667 1,917 629,900
2021/12/08 1,654 1,760 1,632 1,652 43,000
2021/12/07 1,520 1,816 1,520 1,703 117,400
2021/12/06 1,593 1,615 1,485 1,501 114,800
2021/12/03 1,450 1,713 1,445 1,713 226,300
2021/12/02 1,495 1,495 1,413 1,413 30,000
2021/12/01 1,481 1,523 1,441 1,514 40,700
2021/11/30 1,472 1,580 1,472 1,498 40,500
2021/11/29 1,453 1,500 1,437 1,442 17,500
2021/11/26 1,502 1,505 1,461 1,495 26,400
2021/11/25 1,546 1,546 1,490 1,505 12,900
2021/11/24 1,491 1,523 1,430 1,511 30,900
2021/11/22 1,522 1,522 1,483 1,503 22,000
2021/11/19 1,624 1,624 1,507 1,524 24,200
2021/11/18 1,609 1,629 1,601 1,620 5,100
2021/11/17 1,580 1,652 1,539 1,572 25,800
2021/11/16 1,625 1,627 1,544 1,572 33,300
2021/11/15 1,661 1,700 1,606 1,638 21,500
2021/11/12 1,616 1,676 1,616 1,676 34,400
2021/11/11 1,611 1,659 1,590 1,628 22,900
2021/11/10 1,628 1,925 1,600 1,611 177,900
2021/11/09 1,711 1,714 1,618 1,645 26,400
2021/11/08 1,700 1,750 1,684 1,745 10,200
2021/11/05 1,767 1,767 1,675 1,701 23,500
2021/11/04 1,837 1,849 1,721 1,747 26,000
2021/11/02 1,758 1,811 1,738 1,805 14,700
2021/11/01 1,759 1,774 1,721 1,765 10,600
2021/10/29 1,714 1,763 1,667 1,701 24,200
2021/10/28 1,725 1,725 1,660 1,674 34,400
2021/10/27 1,770 1,786 1,717 1,730 29,800
2021/10/26 1,826 1,846 1,760 1,770 32,400
2021/10/25 1,830 1,879 1,780 1,805 50,100
2021/10/22 1,893 1,995 1,781 1,790 116,900
2021/10/21 1,700 1,955 1,700 1,828 170,700
2021/10/20 1,723 1,749 1,677 1,700 32,600
2021/10/19 1,752 1,786 1,711 1,749 29,500
2021/10/18 1,712 1,815 1,708 1,758 48,400
2021/10/15 1,641 1,774 1,641 1,763 72,800
2021/10/14 1,675 1,687 1,610 1,641 35,000
2021/10/13 1,548 1,717 1,527 1,675 117,200
2021/10/12 1,483 1,616 1,471 1,559 68,600
2021/10/11 1,391 1,483 1,360 1,464 36,500
2021/10/08 1,413 1,429 1,369 1,383 26,600
2021/10/07 1,423 1,438 1,399 1,432 23,400
2021/10/06 1,445 1,465 1,396 1,422 28,100
2021/10/05 1,484 1,499 1,388 1,420 78,200
2021/10/04 1,515 1,572 1,473 1,493 47,400
2021/10/01 1,386 1,520 1,380 1,520 108,200
2021/09/30 1,452 1,681 1,393 1,393 237,500
2021/09/29 1,376 1,393 1,354 1,392 12,100
2021/09/28 1,370 1,375 1,347 1,366 5,000
2021/09/27 1,332 1,371 1,328 1,359 12,900
2021/09/24 1,338 1,338 1,304 1,320 14,300
2021/09/22 1,328 1,338 1,301 1,311 11,400
2021/09/21 1,320 1,345 1,294 1,338 17,800
2021/09/17 1,348 1,364 1,305 1,335 11,000
2021/09/16 1,379 1,379 1,301 1,348 23,700
2021/09/15 1,372 1,401 1,368 1,379 22,900
2021/09/14 1,376 1,413 1,366 1,393 18,600
2021/09/13 1,402 1,409 1,372 1,379 15,900
2021/09/10 1,368 1,448 1,350 1,413 35,700
2021/09/09 1,360 1,383 1,352 1,368 11,900
2021/09/08 1,343 1,367 1,337 1,360 6,700
2021/09/07 1,378 1,382 1,341 1,350 15,800
2021/09/06 1,380 1,395 1,373 1,378 11,300
2021/09/03 1,351 1,373 1,350 1,373 5,300
2021/09/02 1,355 1,368 1,340 1,355 5,900
2021/09/01 1,367 1,377 1,341 1,355 10,400
2021/08/31 1,341 1,389 1,325 1,378 19,600
2021/08/30 1,375 1,376 1,305 1,341 17,800
2021/08/27 1,370 1,370 1,333 1,358 13,100
2021/08/26 1,283 1,357 1,269 1,345 35,600
2021/08/25 1,230 1,342 1,214 1,289 45,800
2021/08/24 1,215 1,266 1,210 1,236 11,300
2021/08/23 1,227 1,237 1,200 1,214 10,700
2021/08/20 1,243 1,254 1,202 1,210 8,900
2021/08/19 1,246 1,280 1,240 1,243 8,200
2021/08/18 1,260 1,260 1,220 1,254 8,300
2021/08/17 1,278 1,290 1,252 1,270 17,500
2021/08/16 1,400 1,428 1,289 1,293 77,800
2021/08/13 1,254 1,294 1,250 1,294 15,800
2021/08/12 1,260 1,270 1,207 1,270 9,900
2021/08/11 1,256 1,268 1,234 1,260 8,100
2021/08/10 1,213 1,259 1,211 1,251 9,400
2021/08/06 1,199 1,200 1,182 1,199 14,300
2021/08/05 1,226 1,264 1,180 1,198 28,400
2021/08/04 1,294 1,294 1,211 1,236 24,700
2021/08/03 1,303 1,303 1,270 1,278 13,500
2021/08/02 1,335 1,349 1,285 1,308 32,000
2021/07/30 1,362 1,397 1,361 1,365 31,400
2021/07/29 1,368 1,390 1,340 1,374 34,300
2021/07/28 1,363 1,383 1,325 1,338 25,400
2021/07/27 1,318 1,393 1,301 1,390 68,500
2021/07/26 1,472 1,475 1,342 1,342 269,700
2021/07/21 1,194 1,412 1,156 1,412 245,200
2021/07/20 1,129 1,144 1,109 1,112 12,400
2021/07/19 1,171 1,171 1,145 1,145 8,300
2021/07/16 1,155 1,178 1,146 1,169 4,900
2021/07/15 1,177 1,181 1,145 1,165 27,700
2021/07/14 1,199 1,200 1,173 1,185 9,000
2021/07/13 1,221 1,221 1,194 1,199 7,300
2021/07/12 1,209 1,240 1,209 1,212 5,000
2021/07/09 1,165 1,203 1,155 1,200 11,800
2021/07/08 1,148 1,165 1,131 1,155 7,800
2021/07/07 1,176 1,189 1,133 1,148 18,300
2021/07/06 1,228 1,228 1,185 1,190 20,900
2021/07/05 1,313 1,313 1,218 1,228 33,500
2021/07/02 1,261 1,320 1,255 1,294 11,800
2021/07/01 1,273 1,300 1,258 1,270 4,900

このページの先頭へ