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
2025-04-241,5941,6021,5821,59447,9001,594
2025-04-231,5801,5841,5571,57731,6001,577
2025-04-221,5401,5521,5401,54922,8001,549
2025-04-211,5501,5551,5261,54131,0001,541
2025-04-181,5401,5651,5371,56221,7001,562
2025-04-171,5201,5351,5151,53523,6001,535
2025-04-161,5461,5481,5171,52248,0001,522
2025-04-151,5681,5681,5401,54646,7001,546
2025-04-141,5411,5551,5201,54040,5001,540
2025-04-111,4971,5231,4521,51962,0001,519
2025-04-101,5811,5811,5251,53798,6001,537
2025-04-091,4641,4701,4101,436172,1001,436
2025-04-081,4581,5221,4581,49497,7001,494
2025-04-071,3731,4331,3551,408154,0001,408
2025-04-041,5451,5551,4751,503157,4001,503
2025-04-031,6061,6311,5901,608115,9001,608
2025-04-021,7141,7141,6701,67874,7001,678
2025-04-011,7151,7231,6981,69950,3001,699
2025-03-311,7251,7251,6881,694103,0001,694
2025-03-281,7471,7671,7371,74672,8001,746
2025-03-271,7941,7971,7771,79595,3001,795
2025-03-261,8071,8071,7891,80266,6001,802
2025-03-251,8041,8091,7941,80030,9001,800
2025-03-241,8221,8221,8031,80341,1001,803
2025-03-211,8111,8291,8001,822107,2001,822
2025-03-191,7901,8131,7901,80445,3001,804
2025-03-181,7701,7941,7701,78665,6001,786
2025-03-171,7671,7741,7601,76944,8001,769
2025-03-141,7641,7731,7591,75942,6001,759
2025-03-131,7611,7771,7581,76441,4001,764
2025-03-121,7711,7771,7541,76753,7001,767
2025-03-111,7761,7781,7401,77358,4001,773
2025-03-101,8091,8271,7861,78662,5001,786
2025-03-071,7901,8081,7671,80767,7001,807
2025-03-061,7871,8041,7851,80466,5001,804
2025-03-051,7721,7861,7641,77942,7001,779
2025-03-041,7751,7751,7441,77547,6001,775
2025-03-031,7771,7781,7611,76834,6001,768
2025-02-281,7551,7651,7301,74841,5001,748
2025-02-271,7161,7561,7161,75638,7001,756
2025-02-261,7211,7291,7031,71949,5001,719
2025-02-251,7261,7371,7201,72547,2001,725
2025-02-211,7551,7671,7331,74049,9001,740
2025-02-201,7731,7761,7561,76946,6001,769
2025-02-191,7561,7851,7561,77568,2001,775
2025-02-181,7581,7661,7491,75430,5001,754
2025-02-171,7491,7701,7491,76129,3001,761
2025-02-141,7781,7781,7501,75846,9001,758
2025-02-131,7661,7721,7591,77144,3001,771
2025-02-121,7691,7691,7371,75746,1001,757
2025-02-101,7711,7791,7481,75662,2001,756
2025-02-071,7251,7821,7161,771126,9001,771
2025-02-061,7221,7541,7111,74771,4001,747
2025-02-051,7101,7251,7001,70353,8001,703
2025-02-041,7301,7301,7051,71060,9001,710
2025-02-031,7401,7401,6941,69496,8001,694
2025-01-311,7441,7481,7241,73849,6001,738
2025-01-301,7151,7451,7121,73874,3001,738
2025-01-291,7191,7241,7101,71034,1001,710
2025-01-281,7151,7251,7101,71238,6001,712
2025-01-271,7181,7201,7051,71530,2001,715
2025-01-241,7051,7161,7011,70539,7001,705
2025-01-231,7001,7041,6891,69837,2001,698
2025-01-221,7011,7081,6901,70447,8001,704
2025-01-211,6921,6981,6861,68731,4001,687
2025-01-201,6771,6921,6761,67943,5001,679
2025-01-171,6661,6721,6461,66863,0001,668
2025-01-161,7061,7061,6701,67153,0001,671
2025-01-151,6851,7011,6721,68654,6001,686
2025-01-141,7001,7011,6771,69496,5001,694
2025-01-101,7171,7201,6971,70072,2001,700
2025-01-091,7101,7221,6961,71787,7001,717
2025-01-081,7331,7401,7141,71483,7001,714
2025-01-071,7491,7491,7221,732101,8001,732
2025-01-061,7701,7711,7401,74999,5001,749

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