5351 品川リフラクトリーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,594 | 1,602 | 1,582 | 1,594 | 47,900 | 1,594 |
| 2025-04-23 | 1,580 | 1,584 | 1,557 | 1,577 | 31,600 | 1,577 |
| 2025-04-22 | 1,540 | 1,552 | 1,540 | 1,549 | 22,800 | 1,549 |
| 2025-04-21 | 1,550 | 1,555 | 1,526 | 1,541 | 31,000 | 1,541 |
| 2025-04-18 | 1,540 | 1,565 | 1,537 | 1,562 | 21,700 | 1,562 |
| 2025-04-17 | 1,520 | 1,535 | 1,515 | 1,535 | 23,600 | 1,535 |
| 2025-04-16 | 1,546 | 1,548 | 1,517 | 1,522 | 48,000 | 1,522 |
| 2025-04-15 | 1,568 | 1,568 | 1,540 | 1,546 | 46,700 | 1,546 |
| 2025-04-14 | 1,541 | 1,555 | 1,520 | 1,540 | 40,500 | 1,540 |
| 2025-04-11 | 1,497 | 1,523 | 1,452 | 1,519 | 62,000 | 1,519 |
| 2025-04-10 | 1,581 | 1,581 | 1,525 | 1,537 | 98,600 | 1,537 |
| 2025-04-09 | 1,464 | 1,470 | 1,410 | 1,436 | 172,100 | 1,436 |
| 2025-04-08 | 1,458 | 1,522 | 1,458 | 1,494 | 97,700 | 1,494 |
| 2025-04-07 | 1,373 | 1,433 | 1,355 | 1,408 | 154,000 | 1,408 |
| 2025-04-04 | 1,545 | 1,555 | 1,475 | 1,503 | 157,400 | 1,503 |
| 2025-04-03 | 1,606 | 1,631 | 1,590 | 1,608 | 115,900 | 1,608 |
| 2025-04-02 | 1,714 | 1,714 | 1,670 | 1,678 | 74,700 | 1,678 |
| 2025-04-01 | 1,715 | 1,723 | 1,698 | 1,699 | 50,300 | 1,699 |
| 2025-03-31 | 1,725 | 1,725 | 1,688 | 1,694 | 103,000 | 1,694 |
| 2025-03-28 | 1,747 | 1,767 | 1,737 | 1,746 | 72,800 | 1,746 |
| 2025-03-27 | 1,794 | 1,797 | 1,777 | 1,795 | 95,300 | 1,795 |
| 2025-03-26 | 1,807 | 1,807 | 1,789 | 1,802 | 66,600 | 1,802 |
| 2025-03-25 | 1,804 | 1,809 | 1,794 | 1,800 | 30,900 | 1,800 |
| 2025-03-24 | 1,822 | 1,822 | 1,803 | 1,803 | 41,100 | 1,803 |
| 2025-03-21 | 1,811 | 1,829 | 1,800 | 1,822 | 107,200 | 1,822 |
| 2025-03-19 | 1,790 | 1,813 | 1,790 | 1,804 | 45,300 | 1,804 |
| 2025-03-18 | 1,770 | 1,794 | 1,770 | 1,786 | 65,600 | 1,786 |
| 2025-03-17 | 1,767 | 1,774 | 1,760 | 1,769 | 44,800 | 1,769 |
| 2025-03-14 | 1,764 | 1,773 | 1,759 | 1,759 | 42,600 | 1,759 |
| 2025-03-13 | 1,761 | 1,777 | 1,758 | 1,764 | 41,400 | 1,764 |
| 2025-03-12 | 1,771 | 1,777 | 1,754 | 1,767 | 53,700 | 1,767 |
| 2025-03-11 | 1,776 | 1,778 | 1,740 | 1,773 | 58,400 | 1,773 |
| 2025-03-10 | 1,809 | 1,827 | 1,786 | 1,786 | 62,500 | 1,786 |
| 2025-03-07 | 1,790 | 1,808 | 1,767 | 1,807 | 67,700 | 1,807 |
| 2025-03-06 | 1,787 | 1,804 | 1,785 | 1,804 | 66,500 | 1,804 |
| 2025-03-05 | 1,772 | 1,786 | 1,764 | 1,779 | 42,700 | 1,779 |
| 2025-03-04 | 1,775 | 1,775 | 1,744 | 1,775 | 47,600 | 1,775 |
| 2025-03-03 | 1,777 | 1,778 | 1,761 | 1,768 | 34,600 | 1,768 |
| 2025-02-28 | 1,755 | 1,765 | 1,730 | 1,748 | 41,500 | 1,748 |
| 2025-02-27 | 1,716 | 1,756 | 1,716 | 1,756 | 38,700 | 1,756 |
| 2025-02-26 | 1,721 | 1,729 | 1,703 | 1,719 | 49,500 | 1,719 |
| 2025-02-25 | 1,726 | 1,737 | 1,720 | 1,725 | 47,200 | 1,725 |
| 2025-02-21 | 1,755 | 1,767 | 1,733 | 1,740 | 49,900 | 1,740 |
| 2025-02-20 | 1,773 | 1,776 | 1,756 | 1,769 | 46,600 | 1,769 |
| 2025-02-19 | 1,756 | 1,785 | 1,756 | 1,775 | 68,200 | 1,775 |
| 2025-02-18 | 1,758 | 1,766 | 1,749 | 1,754 | 30,500 | 1,754 |
| 2025-02-17 | 1,749 | 1,770 | 1,749 | 1,761 | 29,300 | 1,761 |
| 2025-02-14 | 1,778 | 1,778 | 1,750 | 1,758 | 46,900 | 1,758 |
| 2025-02-13 | 1,766 | 1,772 | 1,759 | 1,771 | 44,300 | 1,771 |
| 2025-02-12 | 1,769 | 1,769 | 1,737 | 1,757 | 46,100 | 1,757 |
| 2025-02-10 | 1,771 | 1,779 | 1,748 | 1,756 | 62,200 | 1,756 |
| 2025-02-07 | 1,725 | 1,782 | 1,716 | 1,771 | 126,900 | 1,771 |
| 2025-02-06 | 1,722 | 1,754 | 1,711 | 1,747 | 71,400 | 1,747 |
| 2025-02-05 | 1,710 | 1,725 | 1,700 | 1,703 | 53,800 | 1,703 |
| 2025-02-04 | 1,730 | 1,730 | 1,705 | 1,710 | 60,900 | 1,710 |
| 2025-02-03 | 1,740 | 1,740 | 1,694 | 1,694 | 96,800 | 1,694 |
| 2025-01-31 | 1,744 | 1,748 | 1,724 | 1,738 | 49,600 | 1,738 |
| 2025-01-30 | 1,715 | 1,745 | 1,712 | 1,738 | 74,300 | 1,738 |
| 2025-01-29 | 1,719 | 1,724 | 1,710 | 1,710 | 34,100 | 1,710 |
| 2025-01-28 | 1,715 | 1,725 | 1,710 | 1,712 | 38,600 | 1,712 |
| 2025-01-27 | 1,718 | 1,720 | 1,705 | 1,715 | 30,200 | 1,715 |
| 2025-01-24 | 1,705 | 1,716 | 1,701 | 1,705 | 39,700 | 1,705 |
| 2025-01-23 | 1,700 | 1,704 | 1,689 | 1,698 | 37,200 | 1,698 |
| 2025-01-22 | 1,701 | 1,708 | 1,690 | 1,704 | 47,800 | 1,704 |
| 2025-01-21 | 1,692 | 1,698 | 1,686 | 1,687 | 31,400 | 1,687 |
| 2025-01-20 | 1,677 | 1,692 | 1,676 | 1,679 | 43,500 | 1,679 |
| 2025-01-17 | 1,666 | 1,672 | 1,646 | 1,668 | 63,000 | 1,668 |
| 2025-01-16 | 1,706 | 1,706 | 1,670 | 1,671 | 53,000 | 1,671 |
| 2025-01-15 | 1,685 | 1,701 | 1,672 | 1,686 | 54,600 | 1,686 |
| 2025-01-14 | 1,700 | 1,701 | 1,677 | 1,694 | 96,500 | 1,694 |
| 2025-01-10 | 1,717 | 1,720 | 1,697 | 1,700 | 72,200 | 1,700 |
| 2025-01-09 | 1,710 | 1,722 | 1,696 | 1,717 | 87,700 | 1,717 |
| 2025-01-08 | 1,733 | 1,740 | 1,714 | 1,714 | 83,700 | 1,714 |
| 2025-01-07 | 1,749 | 1,749 | 1,722 | 1,732 | 101,800 | 1,732 |
| 2025-01-06 | 1,770 | 1,771 | 1,740 | 1,749 | 99,500 | 1,749 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株