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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 800 | 808 | 800 | 808 | 400 | 808 |
| 2025-05-12 | 799 | 804 | 799 | 803 | 1,600 | 803 |
| 2025-05-09 | 796 | 799 | 784 | 799 | 600 | 799 |
| 2025-05-08 | 790 | 790 | 758 | 790 | 5,300 | 790 |
| 2025-05-07 | 809 | 845 | 783 | 783 | 43,000 | 783 |
| 2025-05-02 | 800 | 810 | 787 | 810 | 4,000 | 810 |
| 2025-05-01 | 799 | 810 | 787 | 810 | 2,000 | 810 |
| 2025-04-30 | 802 | 811 | 802 | 811 | 3,600 | 811 |
| 2025-04-28 | 805 | 809 | 805 | 809 | 1,200 | 809 |
| 2025-04-25 | 798 | 809 | 797 | 809 | 4,200 | 809 |
| 2025-04-24 | 796 | 804 | 796 | 797 | 1,900 | 797 |
| 2025-04-23 | 780 | 807 | 780 | 796 | 1,300 | 796 |
| 2025-04-22 | 769 | 777 | 763 | 777 | 2,000 | 777 |
| 2025-04-21 | 743 | 768 | 743 | 768 | 1,600 | 768 |
| 2025-04-18 | 749 | 772 | 724 | 742 | 5,600 | 742 |
| 2025-04-17 | 708 | 745 | 708 | 745 | 700 | 745 |
| 2025-04-16 | 725 | 725 | 702 | 723 | 1,300 | 723 |
| 2025-04-15 | 723 | 729 | 718 | 729 | 1,900 | 729 |
| 2025-04-14 | 733 | 748 | 717 | 748 | 3,100 | 748 |
| 2025-04-11 | 700 | 730 | 668 | 729 | 2,200 | 729 |
| 2025-04-10 | 690 | 719 | 654 | 719 | 2,900 | 719 |
| 2025-04-09 | 642 | 650 | 628 | 630 | 8,100 | 630 |
| 2025-04-08 | 675 | 693 | 641 | 645 | 9,200 | 645 |
| 2025-04-07 | 647 | 679 | 632 | 632 | 14,600 | 632 |
| 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