5351 品川リフラクトリーズ(株) 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
2024-05-171,9031,9211,8891,914124,0001,914
2024-05-161,9311,9311,8671,903209,2001,903
2024-05-151,8911,9471,8481,940322,9001,940
2024-05-141,9021,9041,8231,872458,2001,872
2024-05-131,8801,9071,8451,862279,9001,862
2024-05-101,8881,8961,8671,880180,8001,880
2024-05-091,8711,9061,8551,886136,8001,886
2024-05-081,9091,9091,8541,855134,6001,855
2024-05-071,9011,9031,8831,88775,7001,887
2024-05-021,8861,9021,8751,88156,6001,881
2024-05-011,9191,9191,8601,890142,9001,890
2024-04-301,8741,9311,8631,928129,5001,928
2024-04-261,8381,8581,8141,856121,6001,856
2024-04-251,8301,8371,8161,81768,4001,817
2024-04-241,8241,8491,8201,84382,9001,843
2024-04-231,8241,8331,8031,817105,7001,817
2024-04-221,7951,8291,7951,815108,7001,815
2024-04-191,8101,8231,7451,787179,9001,787
2024-04-181,8031,8311,7931,821121,9001,821
2024-04-171,8621,8701,8141,819165,2001,819
2024-04-161,9141,9211,8441,848176,5001,848
2024-04-151,9001,9241,8801,92485,5001,924
2024-04-121,9181,9241,8901,92493,7001,924
2024-04-111,9031,9131,8911,90687,6001,906
2024-04-101,9311,9411,9151,921107,3001,921
2024-04-091,9061,9261,9031,918113,6001,918
2024-04-081,8831,8951,8711,893138,6001,893
2024-04-051,8771,9021,8521,880142,0001,880
2024-04-041,9201,9381,8971,902144,2001,902
2024-04-031,8671,9171,8531,902168,6001,902
2024-04-021,8951,9151,8661,867137,0001,867
2024-04-011,9351,9391,8661,877156,2001,877
2024-03-291,9021,9331,8771,92796,4001,927
2024-03-281,9501,9561,8861,895241,7001,895
2024-03-271,9642,0211,9641,989239,3001,989
2024-03-261,9441,9761,9441,960152,0001,960
2024-03-251,9511,9811,9441,944129,4001,944
2024-03-221,9941,9961,9561,962131,4001,962
2024-03-211,9752,0041,9671,990177,1001,990
2024-03-191,9101,9581,9101,948153,1001,948
2024-03-181,9361,9631,9031,924286,9001,924
2024-03-151,9171,9801,9171,917993,2001,917
2024-03-141,8571,9111,8451,910264,7001,910
2024-03-131,8831,8901,8251,840237,0001,840
2024-03-121,8561,8721,8371,861149,1001,861
2024-03-111,9121,9171,8561,871243,9001,871
2024-03-081,9121,9691,9061,952163,6001,952
2024-03-072,0002,0101,9291,932247,5001,932
2024-03-061,9011,9531,9001,925215,0001,925
2024-03-051,8801,9461,8751,927340,0001,927
2024-03-041,9881,9881,9221,924399,5001,924
2024-03-012,0612,0761,9952,018306,9002,018
2024-02-292,0862,1072,0442,048980,2002,048
2024-02-282,0552,1042,0522,064186,0002,064
2024-02-272,0482,0872,0432,071174,9002,071
2024-02-262,0952,0982,0482,048215,5002,048
2024-02-222,0762,0982,0612,092159,3002,092
2024-02-212,0642,0892,0352,048173,1002,048
2024-02-202,0962,1022,0462,046234,4002,046
2024-02-192,0742,1052,0722,103167,1002,103
2024-02-162,0772,1042,0522,074242,3002,074
2024-02-152,1582,1672,0702,076204,0002,076
2024-02-142,1052,1432,0932,132259,8002,132
2024-02-132,0622,1142,0252,113233,7002,113
2024-02-092,0452,1022,0232,029248,0002,029
2024-02-082,0422,0582,0052,054165,8002,054
2024-02-072,0112,0401,9922,039197,2002,039
2024-02-062,0332,0992,0102,023518,1002,023
2024-02-051,9592,0481,9552,016604,0002,016
2024-02-022,1112,1152,0522,099411,3002,099
2024-02-012,0212,0982,0212,067417,6002,067
2024-01-311,9562,0201,9472,020227,3002,020
2024-01-301,9901,9901,9551,965209,9001,965
2024-01-291,9352,0001,9302,000219,4002,000
2024-01-261,9341,9361,9121,918193,2001,918
2024-01-251,9051,9791,9051,949335,2001,949
2024-01-241,8601,8981,8551,896188,9001,896
2024-01-231,8961,9011,8571,868177,0001,868
2024-01-221,8801,8901,8601,890174,0001,890
2024-01-191,8761,8891,8691,875146,1001,875
2024-01-181,8451,8921,8431,875129,1001,875
2024-01-171,8671,8911,8461,852161,9001,852
2024-01-161,8731,8751,8421,870141,4001,870
2024-01-151,8301,9071,8301,879217,4001,879
2024-01-121,8721,8881,8311,838191,3001,838
2024-01-111,8771,9051,8531,876197,4001,876
2024-01-101,8821,9031,8401,841251,8001,841
2024-01-091,8741,8981,8511,898284,0001,898
2024-01-051,8201,8551,8061,854245,8001,854
2024-01-041,7371,8151,7331,813375,7001,813

分割・併合履歴 : [2023-09-28]1株→5株 [2017-09-27]1株→0.1株