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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,804 | 1,832 | 1,792 | 1,815 | 116,300 | 1,815 |
| 2024-07-25 | 1,824 | 1,827 | 1,798 | 1,805 | 153,200 | 1,805 |
| 2024-07-24 | 1,863 | 1,868 | 1,840 | 1,841 | 120,200 | 1,841 |
| 2024-07-23 | 1,860 | 1,892 | 1,855 | 1,873 | 80,700 | 1,873 |
| 2024-07-22 | 1,887 | 1,890 | 1,843 | 1,845 | 140,700 | 1,845 |
| 2024-07-19 | 1,884 | 1,892 | 1,869 | 1,880 | 96,300 | 1,880 |
| 2024-07-18 | 1,914 | 1,915 | 1,887 | 1,891 | 139,700 | 1,891 |
| 2024-07-17 | 1,944 | 1,949 | 1,921 | 1,922 | 77,200 | 1,922 |
| 2024-07-16 | 1,925 | 1,952 | 1,920 | 1,927 | 73,000 | 1,927 |
| 2024-07-12 | 1,941 | 1,965 | 1,914 | 1,918 | 126,800 | 1,918 |
| 2024-07-11 | 1,958 | 1,958 | 1,930 | 1,950 | 109,700 | 1,950 |
| 2024-07-10 | 1,937 | 1,943 | 1,916 | 1,935 | 73,200 | 1,935 |
| 2024-07-09 | 1,949 | 1,961 | 1,908 | 1,941 | 180,400 | 1,941 |
| 2024-07-08 | 2,005 | 2,005 | 1,949 | 1,949 | 119,000 | 1,949 |
| 2024-07-05 | 2,026 | 2,026 | 1,995 | 2,000 | 65,400 | 2,000 |
| 2024-07-04 | 2,047 | 2,049 | 2,021 | 2,023 | 61,300 | 2,023 |
| 2024-07-03 | 2,034 | 2,044 | 2,016 | 2,044 | 94,500 | 2,044 |
| 2024-07-02 | 2,017 | 2,035 | 2,003 | 2,026 | 90,100 | 2,026 |
| 2024-07-01 | 1,999 | 2,024 | 1,990 | 2,005 | 120,900 | 2,005 |
| 2024-06-28 | 1,996 | 1,999 | 1,973 | 1,985 | 61,700 | 1,985 |
| 2024-06-27 | 1,972 | 1,995 | 1,972 | 1,982 | 73,300 | 1,982 |
| 2024-06-26 | 1,982 | 1,991 | 1,973 | 1,976 | 58,600 | 1,976 |
| 2024-06-25 | 1,987 | 2,000 | 1,975 | 1,985 | 76,200 | 1,985 |
| 2024-06-24 | 2,025 | 2,030 | 1,977 | 1,985 | 113,100 | 1,985 |
| 2024-06-21 | 2,067 | 2,077 | 1,992 | 1,996 | 171,700 | 1,996 |
| 2024-06-20 | 2,067 | 2,117 | 2,067 | 2,067 | 156,100 | 2,067 |
| 2024-06-19 | 2,080 | 2,088 | 2,046 | 2,067 | 77,400 | 2,067 |
| 2024-06-18 | 2,007 | 2,077 | 2,000 | 2,060 | 149,300 | 2,060 |
| 2024-06-17 | 2,036 | 2,036 | 1,977 | 1,988 | 75,400 | 1,988 |
| 2024-06-14 | 1,949 | 2,037 | 1,935 | 2,037 | 177,200 | 2,037 |
| 2024-06-13 | 2,020 | 2,020 | 1,948 | 1,948 | 151,200 | 1,948 |
| 2024-06-12 | 1,985 | 2,029 | 1,985 | 2,018 | 68,300 | 2,018 |
| 2024-06-11 | 2,026 | 2,030 | 1,988 | 1,990 | 49,400 | 1,990 |
| 2024-06-10 | 1,994 | 2,023 | 1,984 | 2,020 | 61,000 | 2,020 |
| 2024-06-07 | 1,998 | 2,007 | 1,978 | 1,980 | 43,400 | 1,980 |
| 2024-06-06 | 1,966 | 1,984 | 1,949 | 1,983 | 80,400 | 1,983 |
| 2024-06-05 | 2,012 | 2,015 | 1,951 | 1,952 | 81,900 | 1,952 |
| 2024-06-04 | 2,001 | 2,038 | 1,999 | 2,032 | 107,200 | 2,032 |
| 2024-06-03 | 2,021 | 2,024 | 1,982 | 2,009 | 111,100 | 2,009 |
| 2024-05-31 | 1,957 | 2,031 | 1,944 | 2,023 | 229,100 | 2,023 |
| 2024-05-30 | 1,919 | 1,944 | 1,900 | 1,937 | 54,000 | 1,937 |
| 2024-05-29 | 1,960 | 1,980 | 1,938 | 1,941 | 49,000 | 1,941 |
| 2024-05-28 | 1,980 | 1,990 | 1,950 | 1,967 | 66,100 | 1,967 |
| 2024-05-27 | 1,926 | 1,980 | 1,925 | 1,980 | 117,000 | 1,980 |
| 2024-05-24 | 1,893 | 1,935 | 1,888 | 1,925 | 63,300 | 1,925 |
| 2024-05-23 | 1,929 | 1,929 | 1,883 | 1,912 | 75,600 | 1,912 |
| 2024-05-22 | 1,928 | 1,939 | 1,912 | 1,914 | 72,000 | 1,914 |
| 2024-05-21 | 1,952 | 1,959 | 1,929 | 1,930 | 102,200 | 1,930 |
| 2024-05-20 | 1,930 | 1,974 | 1,924 | 1,946 | 151,300 | 1,946 |
| 2024-05-17 | 1,903 | 1,921 | 1,889 | 1,914 | 124,000 | 1,914 |
| 2024-05-16 | 1,931 | 1,931 | 1,867 | 1,903 | 209,200 | 1,903 |
| 2024-05-15 | 1,891 | 1,947 | 1,848 | 1,940 | 322,900 | 1,940 |
| 2024-05-14 | 1,902 | 1,904 | 1,823 | 1,872 | 458,200 | 1,872 |
| 2024-05-13 | 1,880 | 1,907 | 1,845 | 1,862 | 279,900 | 1,862 |
| 2024-05-10 | 1,888 | 1,896 | 1,867 | 1,880 | 180,800 | 1,880 |
| 2024-05-09 | 1,871 | 1,906 | 1,855 | 1,886 | 136,800 | 1,886 |
| 2024-05-08 | 1,909 | 1,909 | 1,854 | 1,855 | 134,600 | 1,855 |
| 2024-05-07 | 1,901 | 1,903 | 1,883 | 1,887 | 75,700 | 1,887 |
| 2024-05-02 | 1,886 | 1,902 | 1,875 | 1,881 | 56,600 | 1,881 |
| 2024-05-01 | 1,919 | 1,919 | 1,860 | 1,890 | 142,900 | 1,890 |
| 2024-04-30 | 1,874 | 1,931 | 1,863 | 1,928 | 129,500 | 1,928 |
| 2024-04-26 | 1,838 | 1,858 | 1,814 | 1,856 | 121,600 | 1,856 |
| 2024-04-25 | 1,830 | 1,837 | 1,816 | 1,817 | 68,400 | 1,817 |
| 2024-04-24 | 1,824 | 1,849 | 1,820 | 1,843 | 82,900 | 1,843 |
| 2024-04-23 | 1,824 | 1,833 | 1,803 | 1,817 | 105,700 | 1,817 |
| 2024-04-22 | 1,795 | 1,829 | 1,795 | 1,815 | 108,700 | 1,815 |
| 2024-04-19 | 1,810 | 1,823 | 1,745 | 1,787 | 179,900 | 1,787 |
| 2024-04-18 | 1,803 | 1,831 | 1,793 | 1,821 | 121,900 | 1,821 |
| 2024-04-17 | 1,862 | 1,870 | 1,814 | 1,819 | 165,200 | 1,819 |
| 2024-04-16 | 1,914 | 1,921 | 1,844 | 1,848 | 176,500 | 1,848 |
| 2024-04-15 | 1,900 | 1,924 | 1,880 | 1,924 | 85,500 | 1,924 |
| 2024-04-12 | 1,918 | 1,924 | 1,890 | 1,924 | 93,700 | 1,924 |
| 2024-04-11 | 1,903 | 1,913 | 1,891 | 1,906 | 87,600 | 1,906 |
| 2024-04-10 | 1,931 | 1,941 | 1,915 | 1,921 | 107,300 | 1,921 |
| 2024-04-09 | 1,906 | 1,926 | 1,903 | 1,918 | 113,600 | 1,918 |
| 2024-04-08 | 1,883 | 1,895 | 1,871 | 1,893 | 138,600 | 1,893 |
| 2024-04-05 | 1,877 | 1,902 | 1,852 | 1,880 | 142,000 | 1,880 |
| 2024-04-04 | 1,920 | 1,938 | 1,897 | 1,902 | 144,200 | 1,902 |
| 2024-04-03 | 1,867 | 1,917 | 1,853 | 1,902 | 168,600 | 1,902 |
| 2024-04-02 | 1,895 | 1,915 | 1,866 | 1,867 | 137,000 | 1,867 |
| 2024-04-01 | 1,935 | 1,939 | 1,866 | 1,877 | 156,200 | 1,877 |
| 2024-03-29 | 1,902 | 1,933 | 1,877 | 1,927 | 96,400 | 1,927 |
| 2024-03-28 | 1,950 | 1,956 | 1,886 | 1,895 | 241,700 | 1,895 |
| 2024-03-27 | 1,964 | 2,021 | 1,964 | 1,989 | 239,300 | 1,989 |
| 2024-03-26 | 1,944 | 1,976 | 1,944 | 1,960 | 152,000 | 1,960 |
| 2024-03-25 | 1,951 | 1,981 | 1,944 | 1,944 | 129,400 | 1,944 |
| 2024-03-22 | 1,994 | 1,996 | 1,956 | 1,962 | 131,400 | 1,962 |
| 2024-03-21 | 1,975 | 2,004 | 1,967 | 1,990 | 177,100 | 1,990 |
| 2024-03-19 | 1,910 | 1,958 | 1,910 | 1,948 | 153,100 | 1,948 |
| 2024-03-18 | 1,936 | 1,963 | 1,903 | 1,924 | 286,900 | 1,924 |
| 2024-03-15 | 1,917 | 1,980 | 1,917 | 1,917 | 993,200 | 1,917 |
| 2024-03-14 | 1,857 | 1,911 | 1,845 | 1,910 | 264,700 | 1,910 |
| 2024-03-13 | 1,883 | 1,890 | 1,825 | 1,840 | 237,000 | 1,840 |
| 2024-03-12 | 1,856 | 1,872 | 1,837 | 1,861 | 149,100 | 1,861 |
| 2024-03-11 | 1,912 | 1,917 | 1,856 | 1,871 | 243,900 | 1,871 |
| 2024-03-08 | 1,912 | 1,969 | 1,906 | 1,952 | 163,600 | 1,952 |
| 2024-03-07 | 2,000 | 2,010 | 1,929 | 1,932 | 247,500 | 1,932 |
| 2024-03-06 | 1,901 | 1,953 | 1,900 | 1,925 | 215,000 | 1,925 |
| 2024-03-05 | 1,880 | 1,946 | 1,875 | 1,927 | 340,000 | 1,927 |
| 2024-03-04 | 1,988 | 1,988 | 1,922 | 1,924 | 399,500 | 1,924 |
| 2024-03-01 | 2,061 | 2,076 | 1,995 | 2,018 | 306,900 | 2,018 |
| 2024-02-29 | 2,086 | 2,107 | 2,044 | 2,048 | 980,200 | 2,048 |
| 2024-02-28 | 2,055 | 2,104 | 2,052 | 2,064 | 186,000 | 2,064 |
| 2024-02-27 | 2,048 | 2,087 | 2,043 | 2,071 | 174,900 | 2,071 |
| 2024-02-26 | 2,095 | 2,098 | 2,048 | 2,048 | 215,500 | 2,048 |
| 2024-02-22 | 2,076 | 2,098 | 2,061 | 2,092 | 159,300 | 2,092 |
| 2024-02-21 | 2,064 | 2,089 | 2,035 | 2,048 | 173,100 | 2,048 |
| 2024-02-20 | 2,096 | 2,102 | 2,046 | 2,046 | 234,400 | 2,046 |
| 2024-02-19 | 2,074 | 2,105 | 2,072 | 2,103 | 167,100 | 2,103 |
| 2024-02-16 | 2,077 | 2,104 | 2,052 | 2,074 | 242,300 | 2,074 |
| 2024-02-15 | 2,158 | 2,167 | 2,070 | 2,076 | 204,000 | 2,076 |
| 2024-02-14 | 2,105 | 2,143 | 2,093 | 2,132 | 259,800 | 2,132 |
| 2024-02-13 | 2,062 | 2,114 | 2,025 | 2,113 | 233,700 | 2,113 |
| 2024-02-09 | 2,045 | 2,102 | 2,023 | 2,029 | 248,000 | 2,029 |
| 2024-02-08 | 2,042 | 2,058 | 2,005 | 2,054 | 165,800 | 2,054 |
| 2024-02-07 | 2,011 | 2,040 | 1,992 | 2,039 | 197,200 | 2,039 |
| 2024-02-06 | 2,033 | 2,099 | 2,010 | 2,023 | 518,100 | 2,023 |
| 2024-02-05 | 1,959 | 2,048 | 1,955 | 2,016 | 604,000 | 2,016 |
| 2024-02-02 | 2,111 | 2,115 | 2,052 | 2,099 | 411,300 | 2,099 |
| 2024-02-01 | 2,021 | 2,098 | 2,021 | 2,067 | 417,600 | 2,067 |
| 2024-01-31 | 1,956 | 2,020 | 1,947 | 2,020 | 227,300 | 2,020 |
| 2024-01-30 | 1,990 | 1,990 | 1,955 | 1,965 | 209,900 | 1,965 |
| 2024-01-29 | 1,935 | 2,000 | 1,930 | 2,000 | 219,400 | 2,000 |
| 2024-01-26 | 1,934 | 1,936 | 1,912 | 1,918 | 193,200 | 1,918 |
| 2024-01-25 | 1,905 | 1,979 | 1,905 | 1,949 | 335,200 | 1,949 |
| 2024-01-24 | 1,860 | 1,898 | 1,855 | 1,896 | 188,900 | 1,896 |
| 2024-01-23 | 1,896 | 1,901 | 1,857 | 1,868 | 177,000 | 1,868 |
| 2024-01-22 | 1,880 | 1,890 | 1,860 | 1,890 | 174,000 | 1,890 |
| 2024-01-19 | 1,876 | 1,889 | 1,869 | 1,875 | 146,100 | 1,875 |
| 2024-01-18 | 1,845 | 1,892 | 1,843 | 1,875 | 129,100 | 1,875 |
| 2024-01-17 | 1,867 | 1,891 | 1,846 | 1,852 | 161,900 | 1,852 |
| 2024-01-16 | 1,873 | 1,875 | 1,842 | 1,870 | 141,400 | 1,870 |
| 2024-01-15 | 1,830 | 1,907 | 1,830 | 1,879 | 217,400 | 1,879 |
| 2024-01-12 | 1,872 | 1,888 | 1,831 | 1,838 | 191,300 | 1,838 |
| 2024-01-11 | 1,877 | 1,905 | 1,853 | 1,876 | 197,400 | 1,876 |
| 2024-01-10 | 1,882 | 1,903 | 1,840 | 1,841 | 251,800 | 1,841 |
| 2024-01-09 | 1,874 | 1,898 | 1,851 | 1,898 | 284,000 | 1,898 |
| 2024-01-05 | 1,820 | 1,855 | 1,806 | 1,854 | 245,800 | 1,854 |
| 2024-01-04 | 1,737 | 1,815 | 1,733 | 1,813 | 375,700 | 1,813 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
