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
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
2023/10/02 1,430 1,452 1,402 1,433 65,600
2023/09/29 1,325 1,388 1,323 1,382 75,500
2023/09/28 1,321 1,344 1,301 1,312 33,100
2023/09/27 1,290 1,323 1,290 1,320 13,600
2023/09/26 1,324 1,324 1,295 1,299 19,600
2023/09/25 1,305 1,337 1,300 1,321 21,800
2023/09/22 1,290 1,324 1,274 1,314 17,200
2023/09/21 1,303 1,330 1,283 1,292 33,300
2023/09/20 1,316 1,318 1,295 1,310 27,400
2023/09/19 1,359 1,374 1,310 1,314 63,500
2023/09/15 1,340 1,352 1,313 1,345 44,400
2023/09/14 1,345 1,352 1,301 1,332 46,400
2023/09/13 1,292 1,346 1,291 1,328 62,300
2023/09/12 1,240 1,295 1,240 1,285 51,100
2023/09/11 1,280 1,293 1,229 1,240 80,000
2023/09/08 1,286 1,305 1,276 1,294 38,100
2023/09/07 1,323 1,338 1,282 1,295 64,700
2023/09/06 1,295 1,334 1,286 1,321 73,600
2023/09/05 1,299 1,368 1,299 1,306 159,400
2023/09/04 1,365 1,386 1,287 1,300 207,200
2023/09/01 1,330 1,347 1,266 1,335 356,400
2023/08/31 1,438 1,442 1,337 1,343 258,900
2023/08/30 1,605 1,605 1,420 1,434 503,500
2023/08/29 1,639 1,639 1,532 1,600 188,400
2023/08/28 1,583 1,653 1,576 1,620 84,900
2023/08/25 1,543 1,585 1,534 1,573 36,200
2023/08/24 1,545 1,569 1,517 1,527 11,800
2023/08/23 1,570 1,576 1,531 1,543 13,500
2023/08/22 1,509 1,563 1,509 1,543 40,100
2023/08/21 1,447 1,540 1,401 1,525 35,900
2023/08/18 1,460 1,472 1,435 1,447 43,000
2023/08/17 1,515 1,553 1,446 1,461 53,800
2023/08/16 1,515 1,586 1,505 1,530 51,100
2023/08/15 1,713 1,726 1,477 1,575 140,100
2023/08/14 1,804 1,830 1,790 1,825 47,600
2023/08/10 1,883 1,898 1,803 1,803 16,600
2023/08/09 1,830 1,885 1,821 1,885 15,900
2023/08/08 1,860 1,881 1,830 1,830 8,900
2023/08/07 1,889 1,889 1,852 1,882 9,500
2023/08/04 1,816 1,885 1,816 1,875 30,000
2023/08/03 1,820 1,859 1,819 1,821 13,200
2023/08/02 1,863 1,869 1,828 1,834 11,500
2023/08/01 1,925 1,935 1,829 1,863 37,500
2023/07/31 1,970 1,970 1,885 1,910 14,900
2023/07/28 1,953 1,977 1,927 1,930 11,200
2023/07/27 1,946 1,995 1,945 1,985 11,600
2023/07/26 1,948 2,007 1,948 1,951 20,800
2023/07/25 1,997 1,999 1,947 1,967 12,800
2023/07/24 1,966 2,008 1,966 1,974 17,900
2023/07/21 1,983 2,010 1,958 1,966 18,400
2023/07/20 1,930 2,025 1,930 2,002 23,300
2023/07/19 1,955 1,996 1,949 1,970 8,400
2023/07/18 1,965 1,998 1,950 1,959 9,300
2023/07/14 2,039 2,039 1,969 1,982 14,800
2023/07/13 2,009 2,039 1,981 2,035 15,100
2023/07/12 2,021 2,021 1,987 2,000 13,000
2023/07/11 1,963 2,049 1,963 2,023 37,600
2023/07/10 1,995 2,066 1,962 1,962 40,700
2023/07/07 1,935 1,998 1,929 1,993 39,700
2023/07/06 1,931 1,990 1,927 1,936 51,300
2023/07/05 1,850 1,946 1,850 1,943 31,600
2023/07/04 1,878 1,919 1,840 1,874 26,200
2023/07/03 1,886 1,900 1,862 1,878 25,100
2023/06/30 1,865 1,883 1,837 1,841 16,400
2023/06/29 1,908 1,908 1,854 1,865 15,100
2023/06/28 1,855 1,911 1,838 1,889 28,300
2023/06/27 1,843 1,872 1,815 1,830 23,800
2023/06/26 1,833 1,918 1,824 1,848 24,600
2023/06/23 1,901 1,927 1,827 1,845 26,200
2023/06/22 1,860 1,944 1,860 1,901 46,800
2023/06/21 1,877 1,884 1,855 1,859 12,600
2023/06/20 1,856 1,892 1,836 1,877 17,400
2023/06/19 1,813 1,883 1,811 1,860 34,800
2023/06/16 1,800 1,847 1,773 1,794 25,400
2023/06/15 1,780 1,807 1,741 1,779 33,400
2023/06/14 1,805 1,806 1,770 1,788 15,100
2023/06/13 1,781 1,808 1,778 1,792 24,600
2023/06/12 1,736 1,813 1,727 1,776 22,000
2023/06/09 1,767 1,803 1,724 1,745 30,500
2023/06/08 1,740 1,781 1,733 1,755 27,400
2023/06/07 1,751 1,769 1,703 1,726 18,200
2023/06/06 1,740 1,768 1,713 1,751 24,300
2023/06/05 1,640 1,756 1,640 1,735 46,900
2023/06/02 1,635 1,641 1,584 1,623 28,000
2023/06/01 1,660 1,670 1,626 1,644 23,800
2023/05/31 1,689 1,706 1,655 1,661 22,000
2023/05/30 1,717 1,717 1,639 1,708 28,300
2023/05/29 1,695 1,706 1,651 1,691 33,700
2023/05/26 1,749 1,749 1,674 1,695 23,800
2023/05/25 1,767 1,782 1,706 1,749 32,200
2023/05/24 1,805 1,812 1,755 1,758 37,600
2023/05/23 1,808 1,873 1,787 1,819 55,400
2023/05/22 1,844 1,853 1,779 1,788 44,400
2023/05/19 1,841 1,866 1,822 1,849 34,900
2023/05/18 1,901 1,931 1,836 1,845 60,500
2023/05/17 1,902 1,950 1,830 1,924 86,500
2023/05/16 1,996 2,085 1,911 1,920 132,000
2023/05/15 2,088 2,096 2,017 2,096 51,300
2023/05/12 2,124 2,124 2,066 2,088 17,900
2023/05/11 2,134 2,190 2,124 2,129 17,400
2023/05/10 2,101 2,210 2,071 2,135 34,100
2023/05/09 2,085 2,144 2,059 2,101 33,700
2023/05/08 2,026 2,069 2,012 2,060 40,900
2023/05/02 1,997 2,026 1,974 2,026 23,100
2023/05/01 2,011 2,032 1,984 2,018 10,600
2023/04/28 1,962 2,019 1,935 2,019 31,700
2023/04/27 1,963 1,969 1,921 1,928 7,100
2023/04/26 1,913 1,974 1,901 1,965 17,000
2023/04/25 1,975 1,975 1,916 1,924 16,100
2023/04/24 1,950 1,978 1,921 1,942 34,800
2023/04/21 1,999 2,007 1,925 1,932 28,000
2023/04/20 2,007 2,038 1,992 2,009 8,500
2023/04/19 1,976 2,045 1,976 2,007 15,300
2023/04/18 1,986 2,022 1,978 1,987 16,200
2023/04/17 2,056 2,056 1,991 2,001 16,700
2023/04/14 2,067 2,094 2,054 2,054 2,800
2023/04/13 2,070 2,082 2,018 2,050 13,900
2023/04/12 2,065 2,101 2,024 2,075 9,400
2023/04/11 2,114 2,128 2,071 2,071 10,600
2023/04/10 2,080 2,123 2,066 2,114 21,500
2023/04/07 2,077 2,105 2,056 2,064 14,800
2023/04/06 2,004 2,075 2,000 2,065 23,300
2023/04/05 2,071 2,077 2,006 2,030 20,700
2023/04/04 2,093 2,142 2,050 2,120 22,800
2023/04/03 2,148 2,150 2,092 2,096 13,700
2023/03/31 2,131 2,175 2,036 2,138 92,600
2023/03/30 2,026 2,111 2,026 2,089 20,100
2023/03/29 2,012 2,061 2,000 2,039 13,800
2023/03/28 2,042 2,046 1,993 2,016 17,400
2023/03/27 2,080 2,080 2,012 2,019 14,400
2023/03/24 2,074 2,095 2,010 2,095 37,300
2023/03/23 2,060 2,169 2,057 2,113 46,200
2023/03/22 2,080 2,160 2,030 2,046 60,400
2023/03/20 2,098 2,119 2,000 2,030 61,100
2023/03/17 1,977 2,065 1,977 2,061 39,300
2023/03/16 1,898 1,973 1,885 1,953 31,900
2023/03/15 2,030 2,062 1,928 1,937 96,500
2023/03/14 1,946 1,946 1,860 1,870 60,600
2023/03/13 1,916 1,994 1,906 1,970 44,700
2023/03/10 2,018 2,060 1,956 1,962 56,500
2023/03/09 1,965 1,999 1,925 1,999 41,800
2023/03/08 1,900 1,948 1,868 1,947 33,500
2023/03/07 1,853 1,918 1,853 1,904 30,200
2023/03/06 1,896 1,903 1,845 1,853 22,500
2023/03/03 1,865 1,909 1,836 1,863 21,200
2023/03/02 1,795 1,871 1,793 1,865 23,500
2023/03/01 1,820 1,825 1,772 1,808 27,300
2023/02/28 1,815 1,863 1,780 1,823 51,300
2023/02/27 1,877 1,886 1,798 1,815 68,400
2023/02/24 1,786 1,882 1,739 1,837 176,600
2023/02/22 1,785 1,787 1,720 1,753 57,000
2023/02/21 1,891 1,891 1,796 1,816 12,400
2023/02/20 1,804 1,866 1,780 1,851 22,900
2023/02/17 1,894 1,894 1,775 1,804 62,200
2023/02/16 1,853 1,915 1,846 1,870 31,700
2023/02/15 1,939 2,016 1,861 1,874 76,500
2023/02/14 1,935 1,971 1,910 1,938 40,400
2023/02/13 1,965 1,974 1,924 1,945 32,700
2023/02/10 2,016 2,028 1,982 1,982 24,800
2023/02/09 2,035 2,077 2,010 2,020 16,800
2023/02/08 2,027 2,040 2,014 2,035 13,200
2023/02/07 2,012 2,051 1,975 2,027 26,200
2023/02/06 2,104 2,142 2,004 2,012 50,200
2023/02/03 2,100 2,130 2,054 2,102 24,200
2023/02/02 2,066 2,098 2,050 2,095 26,100
2023/02/01 2,052 2,100 2,035 2,066 20,000
2023/01/31 2,098 2,098 2,038 2,048 24,800
2023/01/30 2,140 2,140 2,064 2,080 38,200
2023/01/27 2,130 2,152 2,071 2,140 49,000
2023/01/26 2,239 2,381 2,130 2,138 195,400
2023/01/25 2,255 2,262 2,172 2,239 14,600
2023/01/24 2,290 2,295 2,209 2,211 24,200
2023/01/23 2,335 2,364 2,260 2,289 32,300
2023/01/20 2,229 2,327 2,229 2,325 42,600
2023/01/19 2,159 2,235 2,140 2,229 31,100
2023/01/18 2,100 2,160 2,010 2,159 69,400
2023/01/17 2,128 2,173 2,078 2,122 22,200
2023/01/16 2,105 2,152 2,070 2,078 14,800
2023/01/13 2,180 2,232 2,140 2,142 15,100
2023/01/12 2,205 2,207 2,160 2,198 9,200
2023/01/11 2,186 2,282 2,162 2,212 20,100
2023/01/10 2,153 2,253 2,136 2,161 36,500
2023/01/06 2,138 2,138 2,016 2,103 74,700
2023/01/05 2,181 2,235 2,144 2,179 42,300
2023/01/04 2,251 2,262 2,135 2,191 49,800

このページの先頭へ