7375 (株)リファインバースグループ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 689 | 692 | 676 | 689 | 5,500 | 689 |
| 2024-12-02 | 684 | 695 | 682 | 692 | 4,000 | 692 |
| 2024-11-29 | 688 | 689 | 678 | 684 | 1,600 | 684 |
| 2024-11-28 | 671 | 689 | 669 | 687 | 6,400 | 687 |
| 2024-11-27 | 693 | 693 | 688 | 690 | 1,800 | 690 |
| 2024-11-26 | 684 | 708 | 675 | 701 | 5,100 | 701 |
| 2024-11-25 | 716 | 716 | 674 | 684 | 18,800 | 684 |
| 2024-11-22 | 724 | 724 | 714 | 716 | 2,200 | 716 |
| 2024-11-21 | 725 | 729 | 710 | 729 | 1,500 | 729 |
| 2024-11-20 | 726 | 726 | 725 | 725 | 800 | 725 |
| 2024-11-19 | 747 | 747 | 722 | 730 | 2,200 | 730 |
| 2024-11-18 | 746 | 746 | 738 | 744 | 1,200 | 744 |
| 2024-11-15 | 720 | 754 | 720 | 744 | 3,200 | 744 |
| 2024-11-14 | 721 | 742 | 720 | 735 | 10,600 | 735 |
| 2024-11-13 | 720 | 727 | 705 | 727 | 3,800 | 727 |
| 2024-11-12 | 717 | 735 | 717 | 733 | 2,800 | 733 |
| 2024-11-11 | 716 | 724 | 710 | 720 | 4,700 | 720 |
| 2024-11-08 | 695 | 729 | 695 | 724 | 6,100 | 724 |
| 2024-11-07 | 688 | 696 | 682 | 696 | 3,200 | 696 |
| 2024-11-06 | 691 | 691 | 682 | 683 | 4,700 | 683 |
| 2024-11-05 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2024-11-01 | 689 | 691 | 675 | 691 | 1,600 | 691 |
| 2024-10-31 | 704 | 712 | 691 | 699 | 2,600 | 699 |
| 2024-10-30 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2024-10-29 | 716 | 717 | 703 | 715 | 1,700 | 715 |
| 2024-10-28 | 723 | 723 | 690 | 717 | 6,800 | 717 |
| 2024-10-25 | 764 | 764 | 723 | 725 | 7,400 | 725 |
| 2024-10-24 | 762 | 762 | 731 | 758 | 2,500 | 758 |
| 2024-10-23 | 737 | 737 | 723 | 735 | 1,800 | 735 |
| 2024-10-22 | 760 | 760 | 723 | 749 | 2,000 | 749 |
| 2024-10-21 | 763 | 763 | 760 | 760 | 700 | 760 |
| 2024-10-18 | 759 | 761 | 744 | 760 | 800 | 760 |
| 2024-10-17 | 754 | 769 | 746 | 760 | 1,800 | 760 |
| 2024-10-16 | 760 | 760 | 743 | 754 | 900 | 754 |
| 2024-10-15 | 736 | 766 | 736 | 760 | 2,800 | 760 |
| 2024-10-11 | 769 | 780 | 764 | 777 | 6,400 | 777 |
| 2024-10-10 | 760 | 769 | 760 | 769 | 2,200 | 769 |
| 2024-10-09 | 763 | 764 | 751 | 764 | 2,500 | 764 |
| 2024-10-08 | 755 | 760 | 755 | 760 | 2,100 | 760 |
| 2024-10-07 | 758 | 758 | 751 | 755 | 1,600 | 755 |
| 2024-10-04 | 746 | 750 | 743 | 750 | 2,700 | 750 |
| 2024-10-03 | 742 | 753 | 736 | 752 | 3,500 | 752 |
| 2024-10-02 | 731 | 736 | 731 | 735 | 2,500 | 735 |
| 2024-10-01 | 737 | 749 | 733 | 740 | 1,600 | 740 |
| 2024-09-30 | 738 | 740 | 735 | 738 | 4,700 | 738 |
| 2024-09-27 | 759 | 759 | 740 | 746 | 3,900 | 746 |
| 2024-09-26 | 745 | 770 | 740 | 751 | 5,700 | 751 |
| 2024-09-25 | 733 | 744 | 733 | 742 | 3,500 | 742 |
| 2024-09-24 | 740 | 740 | 738 | 738 | 5,300 | 738 |
| 2024-09-20 | 740 | 743 | 740 | 740 | 3,400 | 740 |
| 2024-09-19 | 736 | 740 | 731 | 731 | 2,400 | 731 |
| 2024-09-18 | 732 | 737 | 728 | 736 | 3,500 | 736 |
| 2024-09-17 | 730 | 737 | 728 | 730 | 4,100 | 730 |
| 2024-09-13 | 729 | 732 | 729 | 730 | 2,300 | 730 |
| 2024-09-12 | 737 | 738 | 730 | 731 | 1,600 | 731 |
| 2024-09-11 | 738 | 743 | 715 | 726 | 6,300 | 726 |
| 2024-09-10 | 719 | 731 | 719 | 726 | 1,600 | 726 |
| 2024-09-09 | 714 | 728 | 696 | 715 | 7,000 | 715 |
| 2024-09-06 | 730 | 736 | 720 | 729 | 6,000 | 729 |
| 2024-09-05 | 712 | 730 | 712 | 725 | 6,400 | 725 |
| 2024-09-04 | 721 | 731 | 712 | 727 | 10,100 | 727 |
| 2024-09-03 | 733 | 747 | 731 | 747 | 3,800 | 747 |
| 2024-09-02 | 761 | 761 | 720 | 748 | 4,000 | 748 |
| 2024-08-30 | 756 | 770 | 756 | 761 | 5,300 | 761 |
| 2024-08-29 | 740 | 770 | 730 | 747 | 7,300 | 747 |
| 2024-08-28 | 741 | 749 | 726 | 734 | 7,300 | 734 |
| 2024-08-27 | 760 | 781 | 735 | 752 | 13,900 | 752 |
| 2024-08-26 | 727 | 764 | 725 | 759 | 10,900 | 759 |
| 2024-08-23 | 731 | 747 | 725 | 725 | 14,400 | 725 |
| 2024-08-22 | 718 | 731 | 718 | 731 | 2,700 | 731 |
| 2024-08-21 | 722 | 723 | 714 | 718 | 2,500 | 718 |
| 2024-08-20 | 758 | 758 | 711 | 727 | 5,100 | 727 |
| 2024-08-19 | 748 | 753 | 725 | 743 | 8,000 | 743 |
| 2024-08-16 | 737 | 737 | 707 | 733 | 19,800 | 733 |
| 2024-08-15 | 673 | 739 | 646 | 739 | 84,700 | 739 |
| 2024-08-14 | 628 | 679 | 628 | 639 | 8,900 | 639 |
| 2024-08-13 | 621 | 660 | 620 | 640 | 5,300 | 640 |
| 2024-08-09 | 624 | 624 | 610 | 611 | 2,700 | 611 |
| 2024-08-08 | 615 | 631 | 614 | 614 | 7,500 | 614 |
| 2024-08-07 | 580 | 615 | 580 | 605 | 11,000 | 605 |
| 2024-08-06 | 576 | 619 | 550 | 586 | 31,700 | 586 |
| 2024-08-05 | 650 | 715 | 566 | 566 | 41,600 | 566 |
| 2024-08-02 | 735 | 735 | 666 | 666 | 22,700 | 666 |
| 2024-08-01 | 736 | 738 | 736 | 738 | 1,000 | 738 |
| 2024-07-31 | 751 | 764 | 750 | 750 | 3,300 | 750 |
| 2024-07-30 | 742 | 772 | 742 | 756 | 3,200 | 756 |
| 2024-07-29 | 754 | 776 | 753 | 757 | 3,200 | 757 |
| 2024-07-26 | 728 | 760 | 727 | 754 | 4,300 | 754 |
| 2024-07-25 | 769 | 769 | 733 | 734 | 12,200 | 734 |
| 2024-07-24 | 795 | 802 | 761 | 784 | 7,900 | 784 |
| 2024-07-23 | 780 | 805 | 780 | 803 | 2,000 | 803 |
| 2024-07-22 | 828 | 828 | 790 | 790 | 5,700 | 790 |
| 2024-07-19 | 827 | 833 | 820 | 828 | 2,500 | 828 |
| 2024-07-18 | 826 | 837 | 824 | 825 | 3,900 | 825 |
| 2024-07-17 | 846 | 848 | 832 | 838 | 3,700 | 838 |
| 2024-07-16 | 824 | 850 | 824 | 845 | 14,700 | 845 |
| 2024-07-12 | 796 | 826 | 796 | 824 | 8,100 | 824 |
| 2024-07-11 | 806 | 818 | 792 | 810 | 13,100 | 810 |
| 2024-07-10 | 803 | 816 | 801 | 806 | 9,500 | 806 |
| 2024-07-09 | 808 | 810 | 791 | 805 | 6,100 | 805 |
| 2024-07-08 | 784 | 800 | 783 | 800 | 11,200 | 800 |
| 2024-07-05 | 768 | 785 | 764 | 785 | 9,500 | 785 |
| 2024-07-04 | 768 | 771 | 764 | 764 | 4,800 | 764 |
| 2024-07-03 | 734 | 760 | 734 | 760 | 8,900 | 760 |
| 2024-07-02 | 759 | 759 | 725 | 734 | 20,900 | 734 |
| 2024-07-01 | 770 | 775 | 735 | 750 | 24,500 | 750 |
| 2024-06-28 | 770 | 770 | 755 | 770 | 8,600 | 770 |
| 2024-06-27 | 771 | 771 | 755 | 755 | 10,200 | 755 |
| 2024-06-26 | 743 | 758 | 737 | 758 | 9,900 | 758 |
| 2024-06-25 | 731 | 747 | 705 | 736 | 10,200 | 736 |
| 2024-06-24 | 730 | 749 | 729 | 731 | 3,600 | 731 |
| 2024-06-21 | 743 | 749 | 722 | 732 | 6,100 | 732 |
| 2024-06-20 | 728 | 742 | 728 | 740 | 3,200 | 740 |
| 2024-06-19 | 743 | 744 | 734 | 736 | 5,100 | 736 |
| 2024-06-18 | 729 | 746 | 727 | 738 | 13,500 | 738 |
| 2024-06-17 | 720 | 721 | 689 | 719 | 15,300 | 719 |
| 2024-06-14 | 728 | 730 | 712 | 730 | 9,400 | 730 |
| 2024-06-13 | 710 | 724 | 700 | 713 | 12,400 | 713 |
| 2024-06-12 | 722 | 722 | 679 | 712 | 14,700 | 712 |
| 2024-06-11 | 687 | 724 | 687 | 719 | 14,800 | 719 |
| 2024-06-10 | 660 | 690 | 660 | 687 | 17,900 | 687 |
| 2024-06-07 | 654 | 670 | 654 | 663 | 3,500 | 663 |
| 2024-06-06 | 674 | 674 | 656 | 657 | 5,800 | 657 |
| 2024-06-05 | 670 | 689 | 659 | 664 | 6,200 | 664 |
| 2024-06-04 | 659 | 689 | 659 | 677 | 9,800 | 677 |
| 2024-06-03 | 653 | 669 | 653 | 669 | 12,600 | 669 |
| 2024-05-31 | 632 | 657 | 618 | 652 | 10,200 | 652 |
| 2024-05-30 | 616 | 638 | 609 | 632 | 16,400 | 632 |
| 2024-05-29 | 670 | 670 | 621 | 624 | 39,800 | 624 |
| 2024-05-28 | 665 | 679 | 665 | 670 | 13,100 | 670 |
| 2024-05-27 | 681 | 681 | 666 | 672 | 8,000 | 672 |
| 2024-05-24 | 690 | 690 | 675 | 681 | 9,600 | 681 |
| 2024-05-23 | 691 | 691 | 676 | 684 | 5,700 | 684 |
| 2024-05-22 | 698 | 703 | 685 | 690 | 5,000 | 690 |
| 2024-05-21 | 692 | 709 | 691 | 704 | 14,400 | 704 |
| 2024-05-20 | 688 | 692 | 675 | 692 | 29,700 | 692 |
| 2024-05-17 | 695 | 705 | 671 | 688 | 23,900 | 688 |
| 2024-05-16 | 757 | 760 | 687 | 700 | 61,700 | 700 |
| 2024-05-15 | 815 | 822 | 772 | 772 | 35,400 | 772 |
| 2024-05-14 | 811 | 824 | 811 | 824 | 4,000 | 824 |
| 2024-05-13 | 822 | 822 | 802 | 817 | 2,600 | 817 |
| 2024-05-10 | 824 | 824 | 812 | 820 | 4,400 | 820 |
| 2024-05-09 | 829 | 829 | 816 | 824 | 2,100 | 824 |
| 2024-05-08 | 828 | 835 | 823 | 829 | 4,700 | 829 |
| 2024-05-07 | 797 | 830 | 783 | 830 | 14,000 | 830 |
| 2024-05-02 | 816 | 822 | 805 | 809 | 7,700 | 809 |
| 2024-05-01 | 830 | 830 | 809 | 820 | 10,300 | 820 |
| 2024-04-30 | 827 | 833 | 822 | 832 | 7,900 | 832 |
| 2024-04-26 | 824 | 830 | 815 | 828 | 5,700 | 828 |
| 2024-04-25 | 839 | 839 | 821 | 824 | 2,700 | 824 |
| 2024-04-24 | 839 | 839 | 829 | 835 | 6,900 | 835 |
| 2024-04-23 | 825 | 835 | 825 | 829 | 2,700 | 829 |
| 2024-04-22 | 806 | 830 | 806 | 825 | 8,000 | 825 |
| 2024-04-19 | 815 | 821 | 802 | 805 | 16,700 | 805 |
| 2024-04-18 | 802 | 824 | 802 | 821 | 9,300 | 821 |
| 2024-04-17 | 825 | 825 | 801 | 808 | 11,700 | 808 |
| 2024-04-16 | 812 | 825 | 812 | 825 | 8,500 | 825 |
| 2024-04-15 | 819 | 821 | 809 | 821 | 8,200 | 821 |
| 2024-04-12 | 831 | 840 | 818 | 819 | 13,400 | 819 |
| 2024-04-11 | 820 | 833 | 820 | 831 | 5,400 | 831 |
| 2024-04-10 | 833 | 837 | 823 | 833 | 9,200 | 833 |
| 2024-04-09 | 799 | 833 | 794 | 827 | 21,200 | 827 |
| 2024-04-08 | 800 | 811 | 795 | 799 | 11,900 | 799 |
| 2024-04-05 | 780 | 804 | 773 | 801 | 38,800 | 801 |
| 2024-04-04 | 816 | 816 | 788 | 789 | 23,100 | 789 |
| 2024-04-03 | 799 | 816 | 799 | 814 | 11,400 | 814 |
| 2024-04-02 | 823 | 823 | 794 | 799 | 28,300 | 799 |
| 2024-04-01 | 822 | 830 | 812 | 823 | 21,900 | 823 |
| 2024-03-29 | 816 | 828 | 810 | 821 | 11,900 | 821 |
| 2024-03-28 | 801 | 827 | 799 | 816 | 17,600 | 816 |
| 2024-03-27 | 800 | 823 | 795 | 803 | 28,400 | 803 |
| 2024-03-26 | 839 | 842 | 805 | 805 | 68,500 | 805 |
| 2024-03-25 | 840 | 888 | 839 | 848 | 126,200 | 848 |
| 2024-03-22 | 803 | 911 | 803 | 841 | 407,100 | 841 |
| 2024-03-21 | 783 | 799 | 774 | 785 | 28,600 | 785 |
| 2024-03-19 | 827 | 827 | 788 | 788 | 55,900 | 788 |
| 2024-03-18 | 818 | 838 | 816 | 836 | 10,600 | 836 |
| 2024-03-15 | 837 | 837 | 815 | 830 | 15,300 | 830 |
| 2024-03-14 | 824 | 839 | 816 | 838 | 11,100 | 838 |
| 2024-03-13 | 827 | 841 | 825 | 831 | 20,200 | 831 |
| 2024-03-12 | 796 | 831 | 790 | 831 | 29,600 | 831 |
| 2024-03-11 | 809 | 809 | 787 | 799 | 21,500 | 799 |
| 2024-03-08 | 800 | 817 | 797 | 809 | 25,600 | 809 |
| 2024-03-07 | 796 | 808 | 784 | 797 | 50,100 | 797 |
| 2024-03-06 | 771 | 808 | 761 | 793 | 58,700 | 793 |
| 2024-03-05 | 804 | 804 | 772 | 772 | 82,700 | 772 |
| 2024-03-04 | 830 | 842 | 795 | 804 | 135,400 | 804 |
| 2024-03-01 | 886 | 886 | 829 | 829 | 74,000 | 829 |
| 2024-02-29 | 898 | 910 | 880 | 886 | 47,300 | 886 |
| 2024-02-28 | 954 | 959 | 891 | 900 | 89,000 | 900 |
| 2024-02-27 | 925 | 945 | 910 | 945 | 22,900 | 945 |
| 2024-02-26 | 878 | 930 | 878 | 928 | 34,800 | 928 |
| 2024-02-22 | 903 | 918 | 865 | 879 | 28,800 | 879 |
| 2024-02-21 | 885 | 900 | 882 | 888 | 25,800 | 888 |
| 2024-02-20 | 875 | 895 | 862 | 895 | 30,200 | 895 |
| 2024-02-19 | 858 | 899 | 855 | 873 | 60,200 | 873 |
| 2024-02-16 | 830 | 880 | 810 | 854 | 63,600 | 854 |
| 2024-02-15 | 909 | 978 | 776 | 831 | 315,000 | 831 |
| 2024-02-14 | 1,068 | 1,070 | 1,039 | 1,041 | 43,300 | 1,041 |
| 2024-02-13 | 1,071 | 1,090 | 1,061 | 1,085 | 20,500 | 1,085 |
| 2024-02-09 | 1,080 | 1,093 | 1,061 | 1,067 | 35,900 | 1,067 |
| 2024-02-08 | 1,083 | 1,109 | 1,040 | 1,098 | 49,600 | 1,098 |
| 2024-02-07 | 1,095 | 1,096 | 1,067 | 1,086 | 23,500 | 1,086 |
| 2024-02-06 | 1,100 | 1,100 | 1,065 | 1,099 | 21,700 | 1,099 |
| 2024-02-05 | 1,087 | 1,103 | 1,084 | 1,100 | 7,900 | 1,100 |
| 2024-02-02 | 1,103 | 1,127 | 1,085 | 1,087 | 9,000 | 1,087 |
| 2024-02-01 | 1,115 | 1,115 | 1,068 | 1,103 | 25,300 | 1,103 |
| 2024-01-31 | 1,123 | 1,123 | 1,091 | 1,120 | 30,600 | 1,120 |
| 2024-01-30 | 1,127 | 1,168 | 1,119 | 1,123 | 16,800 | 1,123 |
| 2024-01-29 | 1,153 | 1,153 | 1,101 | 1,123 | 60,300 | 1,123 |
| 2024-01-26 | 1,188 | 1,201 | 1,154 | 1,156 | 43,000 | 1,156 |
| 2024-01-25 | 1,173 | 1,213 | 1,164 | 1,179 | 43,400 | 1,179 |
| 2024-01-24 | 1,153 | 1,177 | 1,144 | 1,152 | 18,400 | 1,152 |
| 2024-01-23 | 1,150 | 1,164 | 1,126 | 1,153 | 33,900 | 1,153 |
| 2024-01-22 | 1,140 | 1,164 | 1,120 | 1,148 | 15,500 | 1,148 |
| 2024-01-19 | 1,137 | 1,145 | 1,115 | 1,120 | 24,100 | 1,120 |
| 2024-01-18 | 1,147 | 1,150 | 1,131 | 1,137 | 20,400 | 1,137 |
| 2024-01-17 | 1,163 | 1,178 | 1,137 | 1,156 | 34,400 | 1,156 |
| 2024-01-16 | 1,161 | 1,189 | 1,161 | 1,178 | 29,400 | 1,178 |
| 2024-01-15 | 1,117 | 1,171 | 1,105 | 1,164 | 59,200 | 1,164 |
| 2024-01-12 | 1,078 | 1,117 | 1,065 | 1,117 | 38,300 | 1,117 |
| 2024-01-11 | 1,053 | 1,092 | 1,046 | 1,075 | 34,300 | 1,075 |
| 2024-01-10 | 1,099 | 1,099 | 1,015 | 1,053 | 127,500 | 1,053 |
| 2024-01-09 | 1,102 | 1,126 | 1,091 | 1,101 | 49,100 | 1,101 |
| 2024-01-05 | 1,120 | 1,142 | 1,095 | 1,100 | 47,800 | 1,100 |
| 2024-01-04 | 1,093 | 1,166 | 1,085 | 1,144 | 33,700 | 1,144 |
分割・併合履歴 ： なし
