5351 品川リフラクトリーズ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-204,3104,3454,1754,19045,0004,190
2023-03-174,3504,3704,2354,31030,8004,310
2023-03-164,2404,2804,1854,28026,3004,280
2023-03-154,2954,3554,2604,34520,7004,345
2023-03-144,3104,3104,1554,20028,3004,200
2023-03-134,4004,4504,3304,38044,4004,380
2023-03-104,5554,5854,5004,52032,1004,520
2023-03-094,6654,6804,6154,61518,4004,615
2023-03-084,5954,6704,5854,66518,1004,665
2023-03-074,6454,6854,6004,62528,1004,625
2023-03-064,7354,7954,5954,63044,4004,630
2023-03-034,5604,7004,5604,70030,5004,700
2023-03-024,5854,6504,5004,54531,3004,545
2023-03-014,4404,6554,4404,64037,9004,640
2023-02-284,4404,5004,4404,47525,4004,475
2023-02-274,3004,4554,3004,45533,0004,455
2023-02-244,3454,3554,3054,31526,3004,315
2023-02-224,3554,3554,2354,32527,6004,325
2023-02-214,2954,3754,2954,35512,8004,355
2023-02-204,2604,3104,1904,30021,9004,300
2023-02-174,0904,3104,0854,27544,4004,275
2023-02-164,0754,1004,0454,1008,8004,100
2023-02-154,0604,0704,0354,0354,8004,035
2023-02-144,0104,0854,0104,08510,7004,085
2023-02-134,0304,0454,0004,0157,5004,015
2023-02-103,9704,0753,9704,03511,1004,035
2023-02-093,9803,9953,9703,9708,0003,970
2023-02-083,9803,9903,9653,9809,6003,980
2023-02-074,0504,0503,9803,98512,6003,985
2023-02-064,0354,0603,9954,01011,3004,010
2023-02-034,0504,0753,9854,02029,0004,020
2023-02-024,1704,1954,0654,12025,1004,120
2023-02-014,1504,1804,1254,15010,5004,150
2023-01-314,1054,1354,1004,12011,5004,120
2023-01-304,1604,1604,0704,10527,1004,105
2023-01-274,1654,1704,1454,1605,6004,160
2023-01-264,1854,1854,1404,1456,7004,145
2023-01-254,0854,1854,0854,18511,8004,185
2023-01-244,2004,2104,0904,09035,4004,090
2023-01-234,2004,2954,1654,19541,4004,195
2023-01-203,9854,1953,9854,19076,8004,190
2023-01-193,9504,0053,9353,96514,1003,965
2023-01-183,9453,9653,9203,9357,7003,935
2023-01-173,9603,9603,9103,93012,5003,930
2023-01-163,8803,9403,8803,9208,1003,920
2023-01-133,8653,9053,8653,88015,1003,880
2023-01-123,9003,9153,8703,8709,8003,870
2023-01-113,8853,9103,8553,89514,0003,895
2023-01-103,8803,8903,8703,8755,4003,875
2023-01-063,8303,8503,8003,84011,2003,840
2023-01-053,8203,8303,7903,8309,0003,830
2023-01-043,8803,8803,8103,8209,3003,820

分割・併合履歴 : [2017-09-27]1株→0.1株