7375 (株)リファインバースグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 816 | 822 | 805 | 809 | 7,700 | 809 |
| 2024-05-01 | 830 | 830 | 809 | 820 | 10,300 | 820 |
| 2024-04-30 | 827 | 833 | 822 | 832 | 7,900 | 832 |
| 2024-04-26 | 824 | 830 | 815 | 828 | 5,700 | 828 |
| 2024-04-25 | 839 | 839 | 821 | 824 | 2,700 | 824 |
| 2024-04-24 | 839 | 839 | 829 | 835 | 6,900 | 835 |
| 2024-04-23 | 825 | 835 | 825 | 829 | 2,700 | 829 |
| 2024-04-22 | 806 | 830 | 806 | 825 | 8,000 | 825 |
| 2024-04-19 | 815 | 821 | 802 | 805 | 16,700 | 805 |
| 2024-04-18 | 802 | 824 | 802 | 821 | 9,300 | 821 |
| 2024-04-17 | 825 | 825 | 801 | 808 | 11,700 | 808 |
| 2024-04-16 | 812 | 825 | 812 | 825 | 8,500 | 825 |
| 2024-04-15 | 819 | 821 | 809 | 821 | 8,200 | 821 |
| 2024-04-12 | 831 | 840 | 818 | 819 | 13,400 | 819 |
| 2024-04-11 | 820 | 833 | 820 | 831 | 5,400 | 831 |
| 2024-04-10 | 833 | 837 | 823 | 833 | 9,200 | 833 |
| 2024-04-09 | 799 | 833 | 794 | 827 | 21,200 | 827 |
| 2024-04-08 | 800 | 811 | 795 | 799 | 11,900 | 799 |
| 2024-04-05 | 780 | 804 | 773 | 801 | 38,800 | 801 |
| 2024-04-04 | 816 | 816 | 788 | 789 | 23,100 | 789 |
| 2024-04-03 | 799 | 816 | 799 | 814 | 11,400 | 814 |
| 2024-04-02 | 823 | 823 | 794 | 799 | 28,300 | 799 |
| 2024-04-01 | 822 | 830 | 812 | 823 | 21,900 | 823 |
| 2024-03-29 | 816 | 828 | 810 | 821 | 11,900 | 821 |
| 2024-03-28 | 801 | 827 | 799 | 816 | 17,600 | 816 |
| 2024-03-27 | 800 | 823 | 795 | 803 | 28,400 | 803 |
| 2024-03-26 | 839 | 842 | 805 | 805 | 68,500 | 805 |
| 2024-03-25 | 840 | 888 | 839 | 848 | 126,200 | 848 |
| 2024-03-22 | 803 | 911 | 803 | 841 | 407,100 | 841 |
| 2024-03-21 | 783 | 799 | 774 | 785 | 28,600 | 785 |
| 2024-03-19 | 827 | 827 | 788 | 788 | 55,900 | 788 |
| 2024-03-18 | 818 | 838 | 816 | 836 | 10,600 | 836 |
| 2024-03-15 | 837 | 837 | 815 | 830 | 15,300 | 830 |
| 2024-03-14 | 824 | 839 | 816 | 838 | 11,100 | 838 |
| 2024-03-13 | 827 | 841 | 825 | 831 | 20,200 | 831 |
| 2024-03-12 | 796 | 831 | 790 | 831 | 29,600 | 831 |
| 2024-03-11 | 809 | 809 | 787 | 799 | 21,500 | 799 |
| 2024-03-08 | 800 | 817 | 797 | 809 | 25,600 | 809 |
| 2024-03-07 | 796 | 808 | 784 | 797 | 50,100 | 797 |
| 2024-03-06 | 771 | 808 | 761 | 793 | 58,700 | 793 |
| 2024-03-05 | 804 | 804 | 772 | 772 | 82,700 | 772 |
| 2024-03-04 | 830 | 842 | 795 | 804 | 135,400 | 804 |
| 2024-03-01 | 886 | 886 | 829 | 829 | 74,000 | 829 |
| 2024-02-29 | 898 | 910 | 880 | 886 | 47,300 | 886 |
| 2024-02-28 | 954 | 959 | 891 | 900 | 89,000 | 900 |
| 2024-02-27 | 925 | 945 | 910 | 945 | 22,900 | 945 |
| 2024-02-26 | 878 | 930 | 878 | 928 | 34,800 | 928 |
| 2024-02-22 | 903 | 918 | 865 | 879 | 28,800 | 879 |
| 2024-02-21 | 885 | 900 | 882 | 888 | 25,800 | 888 |
| 2024-02-20 | 875 | 895 | 862 | 895 | 30,200 | 895 |
| 2024-02-19 | 858 | 899 | 855 | 873 | 60,200 | 873 |
| 2024-02-16 | 830 | 880 | 810 | 854 | 63,600 | 854 |
| 2024-02-15 | 909 | 978 | 776 | 831 | 315,000 | 831 |
| 2024-02-14 | 1,068 | 1,070 | 1,039 | 1,041 | 43,300 | 1,041 |
| 2024-02-13 | 1,071 | 1,090 | 1,061 | 1,085 | 20,500 | 1,085 |
| 2024-02-09 | 1,080 | 1,093 | 1,061 | 1,067 | 35,900 | 1,067 |
| 2024-02-08 | 1,083 | 1,109 | 1,040 | 1,098 | 49,600 | 1,098 |
| 2024-02-07 | 1,095 | 1,096 | 1,067 | 1,086 | 23,500 | 1,086 |
| 2024-02-06 | 1,100 | 1,100 | 1,065 | 1,099 | 21,700 | 1,099 |
| 2024-02-05 | 1,087 | 1,103 | 1,084 | 1,100 | 7,900 | 1,100 |
| 2024-02-02 | 1,103 | 1,127 | 1,085 | 1,087 | 9,000 | 1,087 |
| 2024-02-01 | 1,115 | 1,115 | 1,068 | 1,103 | 25,300 | 1,103 |
| 2024-01-31 | 1,123 | 1,123 | 1,091 | 1,120 | 30,600 | 1,120 |
| 2024-01-30 | 1,127 | 1,168 | 1,119 | 1,123 | 16,800 | 1,123 |
| 2024-01-29 | 1,153 | 1,153 | 1,101 | 1,123 | 60,300 | 1,123 |
| 2024-01-26 | 1,188 | 1,201 | 1,154 | 1,156 | 43,000 | 1,156 |
| 2024-01-25 | 1,173 | 1,213 | 1,164 | 1,179 | 43,400 | 1,179 |
| 2024-01-24 | 1,153 | 1,177 | 1,144 | 1,152 | 18,400 | 1,152 |
| 2024-01-23 | 1,150 | 1,164 | 1,126 | 1,153 | 33,900 | 1,153 |
| 2024-01-22 | 1,140 | 1,164 | 1,120 | 1,148 | 15,500 | 1,148 |
| 2024-01-19 | 1,137 | 1,145 | 1,115 | 1,120 | 24,100 | 1,120 |
| 2024-01-18 | 1,147 | 1,150 | 1,131 | 1,137 | 20,400 | 1,137 |
| 2024-01-17 | 1,163 | 1,178 | 1,137 | 1,156 | 34,400 | 1,156 |
| 2024-01-16 | 1,161 | 1,189 | 1,161 | 1,178 | 29,400 | 1,178 |
| 2024-01-15 | 1,117 | 1,171 | 1,105 | 1,164 | 59,200 | 1,164 |
| 2024-01-12 | 1,078 | 1,117 | 1,065 | 1,117 | 38,300 | 1,117 |
| 2024-01-11 | 1,053 | 1,092 | 1,046 | 1,075 | 34,300 | 1,075 |
| 2024-01-10 | 1,099 | 1,099 | 1,015 | 1,053 | 127,500 | 1,053 |
| 2024-01-09 | 1,102 | 1,126 | 1,091 | 1,101 | 49,100 | 1,101 |
| 2024-01-05 | 1,120 | 1,142 | 1,095 | 1,100 | 47,800 | 1,100 |
| 2024-01-04 | 1,093 | 1,166 | 1,085 | 1,144 | 33,700 | 1,144 |
分割・併合履歴 ： なし
