7375 (株)リファインバースグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,266	2,355	2,250	2,251	27,400	2,251
2022-12-29	2,203	2,278	2,177	2,260	20,300	2,260
2022-12-28	2,280	2,300	2,186	2,220	57,400	2,220
2022-12-27	2,130	2,331	2,130	2,292	102,500	2,292
2022-12-26	2,001	2,200	1,973	2,101	83,300	2,101
2022-12-23	2,326	2,328	2,036	2,076	222,400	2,076
2022-12-22	2,446	2,520	2,371	2,376	70,800	2,376
2022-12-21	2,287	2,487	2,220	2,433	102,700	2,433
2022-12-20	2,380	2,580	2,272	2,337	177,600	2,337
2022-12-19	2,379	2,467	2,337	2,388	52,900	2,388
2022-12-16	2,290	2,430	2,236	2,380	51,400	2,380
2022-12-15	2,200	2,340	2,168	2,316	49,000	2,316
2022-12-14	2,249	2,250	2,165	2,215	49,200	2,215
2022-12-13	2,350	2,374	2,238	2,267	45,200	2,267
2022-12-12	2,399	2,399	2,310	2,359	20,800	2,359
2022-12-09	2,350	2,404	2,320	2,371	33,700	2,371
2022-12-08	2,297	2,383	2,252	2,333	66,100	2,333
2022-12-07	2,273	2,411	2,220	2,347	133,700	2,347
2022-12-06	2,243	2,288	2,094	2,223	100,000	2,223
2022-12-05	2,404	2,637	2,239	2,255	265,800	2,255
2022-12-02	2,248	2,544	2,245	2,454	215,800	2,454
2022-12-01	2,191	2,251	2,152	2,231	17,900	2,231
2022-11-30	2,222	2,255	2,164	2,224	48,900	2,224
2022-11-29	2,076	2,268	2,052	2,261	48,200	2,261
2022-11-28	2,168	2,168	2,024	2,075	51,400	2,075
2022-11-25	2,204	2,204	2,132	2,185	34,000	2,185
2022-11-24	2,277	2,286	2,204	2,204	37,500	2,204
2022-11-22	2,197	2,300	2,141	2,249	123,200	2,249
2022-11-21	2,090	2,200	2,088	2,187	73,200	2,187
2022-11-18	1,916	2,119	1,916	2,090	88,000	2,090
2022-11-17	1,794	1,920	1,792	1,916	40,200	1,916
2022-11-16	1,798	1,889	1,791	1,794	64,100	1,794
2022-11-15	1,669	1,827	1,669	1,787	95,800	1,787
2022-11-14	1,830	1,856	1,750	1,789	81,500	1,789
2022-11-11	1,919	1,919	1,822	1,851	48,200	1,851
2022-11-10	1,947	1,947	1,827	1,868	75,900	1,868
2022-11-09	1,976	1,982	1,890	1,943	30,800	1,943
2022-11-08	1,884	1,962	1,844	1,945	33,700	1,945
2022-11-07	1,889	1,889	1,830	1,876	26,700	1,876
2022-11-04	1,850	1,897	1,843	1,894	13,800	1,894
2022-11-02	1,950	1,950	1,883	1,884	26,900	1,884
2022-11-01	1,972	1,975	1,937	1,947	5,300	1,947
2022-10-31	1,987	1,987	1,930	1,955	19,700	1,955
2022-10-28	1,937	1,990	1,930	1,985	12,100	1,985
2022-10-27	1,963	1,963	1,926	1,949	9,200	1,949
2022-10-26	2,030	2,060	1,961	1,963	35,500	1,963
2022-10-25	2,013	2,035	1,998	2,029	12,600	2,029
2022-10-24	1,990	2,021	1,965	2,000	34,900	2,000
2022-10-21	1,991	1,991	1,946	1,950	8,900	1,950
2022-10-20	1,987	2,028	1,961	1,967	14,300	1,967
2022-10-19	2,058	2,058	1,995	2,017	18,600	2,017
2022-10-18	2,049	2,064	2,006	2,058	22,200	2,058
2022-10-17	1,905	2,024	1,903	2,024	28,600	2,024
2022-10-14	2,052	2,068	1,918	1,944	61,800	1,944
2022-10-13	2,085	2,085	1,975	1,982	65,300	1,982
2022-10-12	2,125	2,168	2,084	2,123	23,500	2,123
2022-10-11	2,161	2,199	2,070	2,125	42,000	2,125
2022-10-07	2,222	2,275	2,161	2,161	52,400	2,161
2022-10-06	2,251	2,357	2,245	2,245	39,100	2,245
2022-10-05	2,278	2,359	2,229	2,246	46,900	2,246
2022-10-04	2,284	2,382	2,250	2,302	69,300	2,302
2022-10-03	2,133	2,262	2,032	2,258	64,100	2,258
2022-09-30	2,334	2,395	2,121	2,164	187,600	2,164
2022-09-29	2,195	2,441	2,159	2,284	247,700	2,284
2022-09-28	2,188	2,211	2,029	2,069	80,600	2,069
2022-09-27	2,022	2,238	1,995	2,138	157,900	2,138
2022-09-26	2,077	2,128	1,961	1,982	76,800	1,982
2022-09-22	1,971	2,095	1,951	2,079	49,900	2,079
2022-09-21	2,006	2,129	1,985	1,985	83,900	1,985
2022-09-20	2,049	2,166	1,991	1,991	49,400	1,991
2022-09-16	2,030	2,060	1,941	2,025	73,900	2,025
2022-09-15	1,934	2,075	1,915	2,000	94,600	2,000
2022-09-14	1,847	1,985	1,847	1,922	57,400	1,922
2022-09-13	1,923	1,971	1,885	1,900	33,000	1,900
2022-09-12	1,860	1,959	1,856	1,952	52,100	1,952
2022-09-09	1,845	1,883	1,845	1,851	23,200	1,851
2022-09-08	1,867	1,900	1,838	1,860	33,400	1,860
2022-09-07	1,884	1,915	1,820	1,833	34,000	1,833
2022-09-06	1,896	1,930	1,863	1,924	41,900	1,924
2022-09-05	1,808	1,887	1,800	1,860	32,100	1,860
2022-09-02	1,898	1,898	1,810	1,831	55,900	1,831
2022-09-01	1,914	1,928	1,860	1,872	63,200	1,872
2022-08-31	1,987	1,987	1,920	1,954	46,600	1,954
2022-08-30	2,070	2,098	1,936	1,979	147,200	1,979
2022-08-29	1,810	2,032	1,810	1,995	109,300	1,995
2022-08-26	1,900	1,955	1,872	1,890	64,000	1,890
2022-08-25	1,825	1,934	1,815	1,912	64,400	1,912
2022-08-24	1,811	1,823	1,770	1,816	26,600	1,816
2022-08-23	1,752	1,816	1,720	1,799	70,800	1,799
2022-08-22	1,829	1,829	1,771	1,792	63,300	1,792
2022-08-19	1,919	1,955	1,862	1,882	90,500	1,882
2022-08-18	1,877	1,961	1,852	1,913	130,800	1,913
2022-08-17	1,700	1,932	1,675	1,905	336,700	1,905
2022-08-16	1,843	1,850	1,639	1,675	690,000	1,675
2022-08-15	1,479	1,549	1,460	1,523	126,800	1,523
2022-08-12	1,397	1,514	1,386	1,449	81,900	1,449
2022-08-10	1,425	1,425	1,377	1,385	29,500	1,385
2022-08-09	1,431	1,466	1,431	1,439	13,500	1,439
2022-08-08	1,468	1,468	1,415	1,446	34,700	1,446
2022-08-05	1,545	1,545	1,463	1,479	38,600	1,479
2022-08-04	1,562	1,572	1,530	1,547	15,100	1,547
2022-08-03	1,526	1,570	1,519	1,543	16,000	1,543
2022-08-02	1,542	1,547	1,507	1,547	19,900	1,547
2022-08-01	1,510	1,554	1,496	1,542	22,600	1,542
2022-07-29	1,566	1,609	1,511	1,513	44,700	1,513
2022-07-28	1,528	1,628	1,528	1,587	49,400	1,587
2022-07-27	1,566	1,584	1,498	1,513	66,100	1,513
2022-07-26	1,581	1,599	1,520	1,586	59,100	1,586
2022-07-25	1,498	1,585	1,438	1,585	124,200	1,585
2022-07-22	1,436	1,506	1,431	1,500	46,200	1,500
2022-07-21	1,419	1,484	1,408	1,466	54,000	1,466
2022-07-20	1,408	1,438	1,387	1,405	34,300	1,405
2022-07-19	1,367	1,409	1,358	1,390	21,600	1,390
2022-07-15	1,417	1,417	1,350	1,367	24,600	1,367
2022-07-14	1,368	1,424	1,367	1,415	27,400	1,415
2022-07-13	1,351	1,387	1,330	1,380	44,000	1,380
2022-07-12	1,381	1,381	1,332	1,350	41,700	1,350
2022-07-11	1,388	1,419	1,371	1,396	24,700	1,396
2022-07-08	1,353	1,424	1,353	1,378	73,000	1,378
2022-07-07	1,409	1,420	1,341	1,350	81,800	1,350
2022-07-06	1,364	1,450	1,350	1,450	89,200	1,450
2022-07-05	1,415	1,480	1,346	1,346	245,000	1,346
2022-07-04	1,580	1,595	1,379	1,385	787,800	1,385
2022-07-01	1,560	1,560	1,405	1,560	905,000	1,560
2022-06-30	1,303	1,303	1,252	1,260	18,400	1,260
2022-06-29	1,320	1,346	1,301	1,304	9,800	1,304
2022-06-28	1,347	1,365	1,320	1,350	17,600	1,350
2022-06-27	1,396	1,410	1,329	1,330	13,400	1,330
2022-06-24	1,340	1,378	1,272	1,368	36,000	1,368
2022-06-23	1,305	1,357	1,281	1,310	20,600	1,310
2022-06-22	1,410	1,410	1,308	1,332	30,400	1,332
2022-06-21	1,272	1,402	1,272	1,380	45,300	1,380
2022-06-20	1,257	1,259	1,191	1,245	62,400	1,245
2022-06-17	1,411	1,440	1,220	1,261	204,500	1,261
2022-06-16	1,450	1,488	1,444	1,462	10,600	1,462
2022-06-15	1,505	1,510	1,423	1,427	17,700	1,427
2022-06-14	1,463	1,498	1,451	1,484	30,200	1,484
2022-06-13	1,570	1,609	1,508	1,508	23,000	1,508
2022-06-10	1,547	1,627	1,534	1,605	27,400	1,605
2022-06-09	1,528	1,586	1,517	1,570	15,200	1,570
2022-06-08	1,517	1,581	1,517	1,543	37,000	1,543
2022-06-07	1,542	1,554	1,508	1,525	21,500	1,525
2022-06-06	1,560	1,571	1,530	1,545	18,200	1,545
2022-06-03	1,632	1,633	1,576	1,595	25,700	1,595
2022-06-02	1,621	1,662	1,598	1,622	22,500	1,622
2022-06-01	1,520	1,632	1,520	1,632	39,600	1,632
2022-05-31	1,675	1,750	1,526	1,550	148,800	1,550
2022-05-30	1,600	1,615	1,550	1,595	20,300	1,595
2022-05-27	1,599	1,656	1,546	1,555	49,700	1,555
2022-05-26	1,581	1,635	1,514	1,542	50,300	1,542
2022-05-25	1,595	1,641	1,562	1,606	41,600	1,606
2022-05-24	1,595	1,689	1,559	1,630	74,300	1,630
2022-05-23	1,525	1,662	1,501	1,602	113,500	1,602
2022-05-20	1,350	1,512	1,347	1,512	82,500	1,512
2022-05-19	1,268	1,350	1,261	1,350	31,000	1,350
2022-05-18	1,339	1,389	1,313	1,351	56,300	1,351
2022-05-17	1,252	1,370	1,238	1,340	72,900	1,340
2022-05-16	1,300	1,309	1,203	1,281	119,800	1,281
2022-05-13	1,061	1,110	1,043	1,100	27,100	1,100
2022-05-12	1,100	1,100	1,025	1,032	42,900	1,032
2022-05-11	1,052	1,134	1,052	1,126	35,900	1,126
2022-05-10	1,055	1,064	1,010	1,064	30,200	1,064
2022-05-09	1,050	1,064	1,028	1,064	14,700	1,064
2022-05-06	1,133	1,133	1,058	1,064	23,900	1,064
2022-05-02	1,121	1,150	1,101	1,103	19,000	1,103
2022-04-28	1,162	1,167	1,144	1,151	11,700	1,151
2022-04-27	1,118	1,149	1,098	1,142	14,300	1,142
2022-04-26	1,101	1,144	1,092	1,140	21,200	1,140
2022-04-25	1,148	1,148	1,091	1,110	22,300	1,110
2022-04-22	1,151	1,158	1,113	1,158	23,500	1,158
2022-04-21	1,182	1,200	1,157	1,160	15,100	1,160
2022-04-20	1,185	1,191	1,165	1,182	13,000	1,182
2022-04-19	1,207	1,222	1,177	1,181	12,100	1,181
2022-04-18	1,234	1,234	1,180	1,211	12,000	1,211
2022-04-15	1,231	1,232	1,188	1,211	23,000	1,211
2022-04-14	1,287	1,287	1,216	1,252	27,700	1,252
2022-04-13	1,238	1,277	1,226	1,275	18,900	1,275
2022-04-12	1,226	1,260	1,202	1,251	29,600	1,251
2022-04-11	1,320	1,321	1,238	1,242	35,000	1,242
2022-04-08	1,298	1,330	1,251	1,319	37,500	1,319
2022-04-07	1,412	1,418	1,268	1,291	99,600	1,291
2022-04-06	1,347	1,427	1,298	1,400	93,300	1,400
2022-04-05	1,349	1,391	1,328	1,348	48,800	1,348
2022-04-04	1,261	1,319	1,235	1,297	25,500	1,297
2022-04-01	1,295	1,333	1,274	1,291	41,200	1,291
2022-03-31	1,374	1,374	1,282	1,349	59,700	1,349
2022-03-30	1,290	1,363	1,284	1,344	60,000	1,344
2022-03-29	1,191	1,312	1,190	1,264	68,000	1,264
2022-03-28	1,209	1,209	1,161	1,167	12,500	1,167
2022-03-25	1,239	1,244	1,179	1,209	22,300	1,209
2022-03-24	1,190	1,249	1,165	1,221	28,400	1,221
2022-03-23	1,272	1,272	1,191	1,192	65,900	1,192
2022-03-22	1,246	1,279	1,212	1,242	62,800	1,242
2022-03-18	1,124	1,200	1,124	1,186	63,400	1,186
2022-03-17	1,085	1,117	1,067	1,106	54,200	1,106
2022-03-16	1,079	1,148	1,025	1,055	229,800	1,055
2022-03-15	993	1,076	992	1,049	30,900	1,049
2022-03-14	1,007	1,028	992	1,004	17,000	1,004
2022-03-11	1,041	1,058	998	1,011	29,600	1,011
2022-03-10	1,021	1,060	1,021	1,050	34,600	1,050
2022-03-09	987	1,016	971	1,000	25,700	1,000
2022-03-08	1,024	1,039	970	987	69,600	987
2022-03-07	1,034	1,107	1,012	1,054	78,300	1,054
2022-03-04	1,116	1,116	1,023	1,045	81,500	1,045
2022-03-03	1,165	1,239	1,092	1,123	106,200	1,123
2022-03-02	1,100	1,155	1,089	1,131	53,000	1,131
2022-03-01	1,067	1,120	1,067	1,093	27,400	1,093
2022-02-28	1,061	1,081	1,038	1,067	26,800	1,067
2022-02-25	1,006	1,056	986	1,056	33,300	1,056
2022-02-24	1,007	1,029	931	946	77,900	946
2022-02-22	995	1,068	993	1,000	47,800	1,000
2022-02-21	1,088	1,100	991	1,030	142,000	1,030
2022-02-18	1,182	1,182	1,105	1,123	83,300	1,123
2022-02-17	1,248	1,257	1,171	1,206	81,000	1,206
2022-02-16	1,292	1,317	1,245	1,270	36,900	1,270
2022-02-15	1,465	1,465	1,211	1,249	163,100	1,249
2022-02-14	1,507	1,535	1,490	1,495	21,400	1,495
2022-02-10	1,679	1,685	1,556	1,576	34,800	1,576
2022-02-09	1,587	1,709	1,587	1,666	84,600	1,666
2022-02-08	1,605	1,605	1,544	1,565	13,200	1,565
2022-02-07	1,628	1,662	1,560	1,565	23,300	1,565
2022-02-04	1,526	1,662	1,507	1,628	31,400	1,628
2022-02-03	1,603	1,649	1,544	1,549	25,600	1,549
2022-02-02	1,518	1,640	1,504	1,640	37,600	1,640
2022-02-01	1,490	1,613	1,460	1,548	59,000	1,548
2022-01-31	1,500	1,505	1,409	1,452	29,600	1,452
2022-01-28	1,434	1,459	1,336	1,433	25,400	1,433
2022-01-27	1,576	1,584	1,354	1,404	93,800	1,404
2022-01-26	1,501	1,611	1,483	1,570	32,200	1,570
2022-01-25	1,587	1,632	1,470	1,489	60,300	1,489
2022-01-24	1,662	1,683	1,563	1,587	63,500	1,587
2022-01-21	1,723	1,744	1,683	1,690	13,300	1,690
2022-01-20	1,692	1,778	1,610	1,758	33,100	1,758
2022-01-19	1,722	1,773	1,631	1,692	57,500	1,692
2022-01-18	1,749	1,833	1,749	1,762	9,300	1,762
2022-01-17	1,778	1,819	1,710	1,749	20,300	1,749
2022-01-14	1,818	1,820	1,745	1,798	20,900	1,798
2022-01-13	1,915	1,925	1,816	1,845	25,000	1,845
2022-01-12	1,890	1,950	1,861	1,935	17,800	1,935
2022-01-11	1,915	1,915	1,807	1,884	35,700	1,884
2022-01-07	1,951	2,005	1,882	1,942	19,700	1,942
2022-01-06	1,948	2,023	1,891	1,951	44,700	1,951
2022-01-05	2,159	2,162	1,956	1,956	56,700	1,956
2022-01-04	2,283	2,296	2,159	2,175	23,200	2,175

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7375 (株)リファインバースグループ の時系列データ [2022年度]

7375 (株)リファインバースグループの時系列データ [2022年度]