1. HOME >
  2. 株価時系列 >
  3. 7375 >
  4. 2021年

7375 (株)リファインバースグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1182,2652,1002,25948,7002,259
2021-12-292,1852,1852,1002,15019,8002,150
2021-12-282,1002,1402,0502,13532,9002,135
2021-12-272,1872,2162,0402,04233,3002,042
2021-12-242,1782,1782,0612,16838,7002,168
2021-12-232,0992,1332,0012,13061,6002,130
2021-12-221,9202,0891,9142,05555,7002,055
2021-12-211,8542,0251,8541,96058,1001,960
2021-12-201,8401,9461,8061,85147,6001,851
2021-12-171,8661,9001,8011,84137,2001,841
2021-12-161,8881,9021,8201,86636,2001,866
2021-12-151,7311,8591,7071,84845,6001,848
2021-12-141,8701,8991,7391,757108,7001,757
2021-12-131,9261,9631,7851,830100,4001,830
2021-12-101,9972,0331,8561,927265,9001,927
2021-12-091,6672,0521,6671,917629,9001,917
2021-12-081,6541,7601,6321,65243,0001,652
2021-12-071,5201,8161,5201,703117,4001,703
2021-12-061,5931,6151,4851,501114,8001,501
2021-12-031,4501,7131,4451,713226,3001,713
2021-12-021,4951,4951,4131,41330,0001,413
2021-12-011,4811,5231,4411,51440,7001,514
2021-11-301,4721,5801,4721,49840,5001,498
2021-11-291,4531,5001,4371,44217,5001,442
2021-11-261,5021,5051,4611,49526,4001,495
2021-11-251,5461,5461,4901,50512,9001,505
2021-11-241,4911,5231,4301,51130,9001,511
2021-11-221,5221,5221,4831,50322,0001,503
2021-11-191,6241,6241,5071,52424,2001,524
2021-11-181,6091,6291,6011,6205,1001,620
2021-11-171,5801,6521,5391,57225,8001,572
2021-11-161,6251,6271,5441,57233,3001,572
2021-11-151,6611,7001,6061,63821,5001,638
2021-11-121,6161,6761,6161,67634,4001,676
2021-11-111,6111,6591,5901,62822,9001,628
2021-11-101,6281,9251,6001,611177,9001,611
2021-11-091,7111,7141,6181,64526,4001,645
2021-11-081,7001,7501,6841,74510,2001,745
2021-11-051,7671,7671,6751,70123,5001,701
2021-11-041,8371,8491,7211,74726,0001,747
2021-11-021,7581,8111,7381,80514,7001,805
2021-11-011,7591,7741,7211,76510,6001,765
2021-10-291,7141,7631,6671,70124,2001,701
2021-10-281,7251,7251,6601,67434,4001,674
2021-10-271,7701,7861,7171,73029,8001,730
2021-10-261,8261,8461,7601,77032,4001,770
2021-10-251,8301,8791,7801,80550,1001,805
2021-10-221,8931,9951,7811,790116,9001,790
2021-10-211,7001,9551,7001,828170,7001,828
2021-10-201,7231,7491,6771,70032,6001,700
2021-10-191,7521,7861,7111,74929,5001,749
2021-10-181,7121,8151,7081,75848,4001,758
2021-10-151,6411,7741,6411,76372,8001,763
2021-10-141,6751,6871,6101,64135,0001,641
2021-10-131,5481,7171,5271,675117,2001,675
2021-10-121,4831,6161,4711,55968,6001,559
2021-10-111,3911,4831,3601,46436,5001,464
2021-10-081,4131,4291,3691,38326,6001,383
2021-10-071,4231,4381,3991,43223,4001,432
2021-10-061,4451,4651,3961,42228,1001,422
2021-10-051,4841,4991,3881,42078,2001,420
2021-10-041,5151,5721,4731,49347,4001,493
2021-10-011,3861,5201,3801,520108,2001,520
2021-09-301,4521,6811,3931,393237,5001,393
2021-09-291,3761,3931,3541,39212,1001,392
2021-09-281,3701,3751,3471,3665,0001,366
2021-09-271,3321,3711,3281,35912,9001,359
2021-09-241,3381,3381,3041,32014,3001,320
2021-09-221,3281,3381,3011,31111,4001,311
2021-09-211,3201,3451,2941,33817,8001,338
2021-09-171,3481,3641,3051,33511,0001,335
2021-09-161,3791,3791,3011,34823,7001,348
2021-09-151,3721,4011,3681,37922,9001,379
2021-09-141,3761,4131,3661,39318,6001,393
2021-09-131,4021,4091,3721,37915,9001,379
2021-09-101,3681,4481,3501,41335,7001,413
2021-09-091,3601,3831,3521,36811,9001,368
2021-09-081,3431,3671,3371,3606,7001,360
2021-09-071,3781,3821,3411,35015,8001,350
2021-09-061,3801,3951,3731,37811,3001,378
2021-09-031,3511,3731,3501,3735,3001,373
2021-09-021,3551,3681,3401,3555,9001,355
2021-09-011,3671,3771,3411,35510,4001,355
2021-08-311,3411,3891,3251,37819,6001,378
2021-08-301,3751,3761,3051,34117,8001,341
2021-08-271,3701,3701,3331,35813,1001,358
2021-08-261,2831,3571,2691,34535,6001,345
2021-08-251,2301,3421,2141,28945,8001,289
2021-08-241,2151,2661,2101,23611,3001,236
2021-08-231,2271,2371,2001,21410,7001,214
2021-08-201,2431,2541,2021,2108,9001,210
2021-08-191,2461,2801,2401,2438,2001,243
2021-08-181,2601,2601,2201,2548,3001,254
2021-08-171,2781,2901,2521,27017,5001,270
2021-08-161,4001,4281,2891,29377,8001,293
2021-08-131,2541,2941,2501,29415,8001,294
2021-08-121,2601,2701,2071,2709,9001,270
2021-08-111,2561,2681,2341,2608,1001,260
2021-08-101,2131,2591,2111,2519,4001,251
2021-08-061,1991,2001,1821,19914,3001,199
2021-08-051,2261,2641,1801,19828,4001,198
2021-08-041,2941,2941,2111,23624,7001,236
2021-08-031,3031,3031,2701,27813,5001,278
2021-08-021,3351,3491,2851,30832,0001,308
2021-07-301,3621,3971,3611,36531,4001,365
2021-07-291,3681,3901,3401,37434,3001,374
2021-07-281,3631,3831,3251,33825,4001,338
2021-07-271,3181,3931,3011,39068,5001,390
2021-07-261,4721,4751,3421,342269,7001,342
2021-07-211,1941,4121,1561,412245,2001,412
2021-07-201,1291,1441,1091,11212,4001,112
2021-07-191,1711,1711,1451,1458,3001,145
2021-07-161,1551,1781,1461,1694,9001,169
2021-07-151,1771,1811,1451,16527,7001,165
2021-07-141,1991,2001,1731,1859,0001,185
2021-07-131,2211,2211,1941,1997,3001,199
2021-07-121,2091,2401,2091,2125,0001,212
2021-07-091,1651,2031,1551,20011,8001,200
2021-07-081,1481,1651,1311,1557,8001,155
2021-07-071,1761,1891,1331,14818,3001,148
2021-07-061,2281,2281,1851,19020,9001,190
2021-07-051,3131,3131,2181,22833,5001,228
2021-07-021,2611,3201,2551,29411,8001,294
2021-07-011,2731,3001,2581,2704,9001,270

分割・併合履歴 ： なし