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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/11 | 769 | 780 | 764 | 777 | 6,400 |
| 2024/10/10 | 760 | 769 | 760 | 769 | 2,200 |
| 2024/10/09 | 763 | 764 | 751 | 764 | 2,500 |
| 2024/10/08 | 755 | 760 | 755 | 760 | 2,100 |
| 2024/10/07 | 758 | 758 | 751 | 755 | 1,600 |
| 2024/10/04 | 746 | 750 | 743 | 750 | 2,700 |
| 2024/10/03 | 742 | 753 | 736 | 752 | 3,500 |
| 2024/10/02 | 731 | 736 | 731 | 735 | 2,500 |
| 2024/10/01 | 737 | 749 | 733 | 740 | 1,600 |
| 2024/09/30 | 738 | 740 | 735 | 738 | 4,700 |
| 2024/09/27 | 759 | 759 | 740 | 746 | 3,900 |
| 2024/09/26 | 745 | 770 | 740 | 751 | 5,700 |
| 2024/09/25 | 733 | 744 | 733 | 742 | 3,500 |
| 2024/09/24 | 740 | 740 | 738 | 738 | 5,300 |
| 2024/09/20 | 740 | 743 | 740 | 740 | 3,400 |
| 2024/09/19 | 736 | 740 | 731 | 731 | 2,400 |
| 2024/09/18 | 732 | 737 | 728 | 736 | 3,500 |
| 2024/09/17 | 730 | 737 | 728 | 730 | 4,100 |
| 2024/09/13 | 729 | 732 | 729 | 730 | 2,300 |
| 2024/09/12 | 737 | 738 | 730 | 731 | 1,600 |
| 2024/09/11 | 738 | 743 | 715 | 726 | 6,300 |
| 2024/09/10 | 719 | 731 | 719 | 726 | 1,600 |
| 2024/09/09 | 714 | 728 | 696 | 715 | 7,000 |
| 2024/09/06 | 730 | 736 | 720 | 729 | 6,000 |
| 2024/09/05 | 712 | 730 | 712 | 725 | 6,400 |
| 2024/09/04 | 721 | 731 | 712 | 727 | 10,100 |
| 2024/09/03 | 733 | 747 | 731 | 747 | 3,800 |
| 2024/09/02 | 761 | 761 | 720 | 748 | 4,000 |
| 2024/08/30 | 756 | 770 | 756 | 761 | 5,300 |
| 2024/08/29 | 740 | 770 | 730 | 747 | 7,300 |
| 2024/08/28 | 741 | 749 | 726 | 734 | 7,300 |
| 2024/08/27 | 760 | 781 | 735 | 752 | 13,900 |
| 2024/08/26 | 727 | 764 | 725 | 759 | 10,900 |
| 2024/08/23 | 731 | 747 | 725 | 725 | 14,400 |
| 2024/08/22 | 718 | 731 | 718 | 731 | 2,700 |
| 2024/08/21 | 722 | 723 | 714 | 718 | 2,500 |
| 2024/08/20 | 758 | 758 | 711 | 727 | 5,100 |
| 2024/08/19 | 748 | 753 | 725 | 743 | 8,000 |
| 2024/08/16 | 737 | 737 | 707 | 733 | 19,800 |
| 2024/08/15 | 673 | 739 | 646 | 739 | 84,700 |
| 2024/08/14 | 628 | 679 | 628 | 639 | 8,900 |
| 2024/08/13 | 621 | 660 | 620 | 640 | 5,300 |
| 2024/08/09 | 624 | 624 | 610 | 611 | 2,700 |
| 2024/08/08 | 615 | 631 | 614 | 614 | 7,500 |
| 2024/08/07 | 580 | 615 | 580 | 605 | 11,000 |
| 2024/08/06 | 576 | 619 | 550 | 586 | 31,700 |
| 2024/08/05 | 650 | 715 | 566 | 566 | 41,600 |
| 2024/08/02 | 735 | 735 | 666 | 666 | 22,700 |
| 2024/08/01 | 736 | 738 | 736 | 738 | 1,000 |
| 2024/07/31 | 751 | 764 | 750 | 750 | 3,300 |
| 2024/07/30 | 742 | 772 | 742 | 756 | 3,200 |
| 2024/07/29 | 754 | 776 | 753 | 757 | 3,200 |
| 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 |