7375 (株)リファインバースグループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 781 | 781 | 728 | 772 | 10,300 | 772 |
| 2025-04-03 | 809 | 809 | 788 | 804 | 6,700 | 804 |
| 2025-04-02 | 821 | 832 | 810 | 810 | 1,700 | 810 |
| 2025-04-01 | 835 | 835 | 823 | 823 | 200 | 823 |
| 2025-03-31 | 841 | 841 | 822 | 833 | 2,000 | 833 |
| 2025-03-28 | 832 | 842 | 832 | 842 | 800 | 842 |
| 2025-03-27 | 828 | 840 | 828 | 840 | 300 | 840 |
| 2025-03-26 | 843 | 843 | 827 | 843 | 1,000 | 843 |
| 2025-03-25 | 837 | 838 | 823 | 835 | 1,300 | 835 |
| 2025-03-24 | 822 | 829 | 821 | 823 | 1,600 | 823 |
| 2025-03-21 | 826 | 837 | 826 | 837 | 1,100 | 837 |
| 2025-03-19 | 828 | 839 | 810 | 839 | 1,500 | 839 |
| 2025-03-18 | 834 | 834 | 833 | 833 | 1,200 | 833 |
| 2025-03-17 | 841 | 841 | 821 | 836 | 1,300 | 836 |
| 2025-03-14 | 844 | 844 | 836 | 840 | 600 | 840 |
| 2025-03-13 | 840 | 845 | 838 | 844 | 4,100 | 844 |
| 2025-03-12 | 830 | 838 | 801 | 837 | 5,200 | 837 |
| 2025-03-11 | 829 | 830 | 813 | 830 | 2,900 | 830 |
| 2025-03-10 | 829 | 838 | 829 | 836 | 2,900 | 836 |
| 2025-03-07 | 808 | 829 | 808 | 829 | 3,700 | 829 |
| 2025-03-06 | 810 | 825 | 810 | 819 | 1,100 | 819 |
| 2025-03-05 | 834 | 834 | 810 | 810 | 3,800 | 810 |
| 2025-03-04 | 826 | 831 | 822 | 831 | 3,900 | 831 |
| 2025-03-03 | 834 | 844 | 815 | 841 | 7,600 | 841 |
| 2025-02-28 | 829 | 830 | 801 | 828 | 5,500 | 828 |
| 2025-02-27 | 826 | 834 | 826 | 834 | 600 | 834 |
| 2025-02-26 | 841 | 841 | 825 | 828 | 3,100 | 828 |
| 2025-02-25 | 854 | 854 | 831 | 847 | 2,500 | 847 |
| 2025-02-21 | 832 | 847 | 826 | 845 | 4,100 | 845 |
| 2025-02-20 | 860 | 860 | 832 | 832 | 4,700 | 832 |
| 2025-02-19 | 862 | 867 | 824 | 859 | 9,800 | 859 |
| 2025-02-18 | 870 | 873 | 860 | 862 | 11,800 | 862 |
| 2025-02-17 | 840 | 875 | 836 | 868 | 16,300 | 868 |
| 2025-02-14 | 809 | 826 | 786 | 826 | 9,200 | 826 |
| 2025-02-13 | 822 | 824 | 802 | 824 | 2,900 | 824 |
| 2025-02-12 | 826 | 831 | 800 | 822 | 9,500 | 822 |
| 2025-02-10 | 824 | 831 | 820 | 828 | 10,200 | 828 |
| 2025-02-07 | 805 | 824 | 800 | 821 | 8,800 | 821 |
| 2025-02-06 | 775 | 844 | 775 | 803 | 18,800 | 803 |
| 2025-02-05 | 770 | 782 | 755 | 765 | 5,500 | 765 |
| 2025-02-04 | 745 | 772 | 745 | 768 | 5,800 | 768 |
| 2025-02-03 | 731 | 750 | 725 | 730 | 6,800 | 730 |
| 2025-01-31 | 736 | 750 | 733 | 734 | 1,600 | 734 |
| 2025-01-30 | 705 | 811 | 705 | 732 | 32,600 | 732 |
| 2025-01-29 | 710 | 711 | 698 | 705 | 2,300 | 705 |
| 2025-01-28 | 680 | 710 | 680 | 709 | 5,200 | 709 |
| 2025-01-27 | 693 | 699 | 682 | 688 | 2,600 | 688 |
| 2025-01-24 | 687 | 690 | 677 | 690 | 3,600 | 690 |
| 2025-01-23 | 682 | 685 | 677 | 685 | 3,200 | 685 |
| 2025-01-22 | 678 | 686 | 678 | 679 | 3,200 | 679 |
| 2025-01-21 | 685 | 685 | 670 | 677 | 1,500 | 677 |
| 2025-01-20 | 681 | 685 | 670 | 680 | 1,700 | 680 |
| 2025-01-17 | 671 | 673 | 663 | 673 | 1,000 | 673 |
| 2025-01-16 | 684 | 685 | 670 | 680 | 8,100 | 680 |
| 2025-01-15 | 695 | 695 | 680 | 680 | 2,300 | 680 |
| 2025-01-14 | 681 | 696 | 681 | 696 | 3,500 | 696 |
| 2025-01-10 | 690 | 690 | 687 | 688 | 900 | 688 |
| 2025-01-09 | 690 | 697 | 690 | 696 | 2,400 | 696 |
| 2025-01-08 | 673 | 692 | 670 | 691 | 6,700 | 691 |
| 2025-01-07 | 673 | 676 | 663 | 674 | 6,000 | 674 |
| 2025-01-06 | 673 | 673 | 663 | 667 | 2,900 | 667 |
分割・併合履歴 ： なし