品川リフラクトリーズ(5351) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/25 2,400.0 2,449.0 2,400.0 2,415.0 23,700
2020/11/24 2,338.0 2,372.0 2,333.0 2,367.0 14,100
2020/11/20 2,294.0 2,333.0 2,283.0 2,333.0 12,300
2020/11/19 2,298.0 2,312.0 2,274.0 2,304.0 11,600
2020/11/18 2,280.0 2,313.0 2,276.0 2,305.0 23,100
2020/11/17 2,281.0 2,289.0 2,226.0 2,286.0 18,000
2020/11/16 2,285.0 2,285.0 2,234.0 2,256.0 18,700
2020/11/13 2,273.0 2,284.0 2,246.0 2,273.0 18,700
2020/11/12 2,289.0 2,300.0 2,229.0 2,292.0 36,000
2020/11/11 2,299.0 2,310.0 2,264.0 2,266.0 24,500
2020/11/10 2,230.0 2,272.0 2,214.0 2,255.0 36,600
2020/11/09 2,231.0 2,231.0 2,202.0 2,214.0 24,800
2020/11/06 2,290.0 2,295.0 2,219.0 2,221.0 26,300
2020/11/05 2,166.0 2,299.0 2,166.0 2,295.0 42,200
2020/11/04 2,227.0 2,227.0 2,159.0 2,180.0 16,500
2020/11/02 2,168.0 2,218.0 2,156.0 2,177.0 28,200
2020/10/30 2,166.0 2,170.0 2,116.0 2,168.0 26,100
2020/10/29 2,195.0 2,200.0 2,158.0 2,158.0 42,500
2020/10/28 2,231.0 2,231.0 2,196.0 2,222.0 17,500
2020/10/27 2,259.0 2,260.0 2,226.0 2,251.0 15,700
2020/10/26 2,321.0 2,331.0 2,243.0 2,260.0 28,200
2020/10/23 2,356.0 2,358.0 2,305.0 2,320.0 46,900
2020/10/22 2,488.0 2,488.0 2,406.0 2,406.0 10,000
2020/10/21 2,405.0 2,496.0 2,405.0 2,495.0 16,600
2020/10/20 2,444.0 2,450.0 2,397.0 2,406.0 10,700
2020/10/19 2,400.0 2,459.0 2,386.0 2,459.0 11,600
2020/10/16 2,380.0 2,388.0 2,360.0 2,383.0 10,600
2020/10/15 2,408.0 2,408.0 2,354.0 2,360.0 14,100
2020/10/14 2,404.0 2,426.0 2,402.0 2,408.0 6,300
2020/10/13 2,401.0 2,419.0 2,388.0 2,412.0 7,700
2020/10/12 2,499.0 2,499.0 2,397.0 2,414.0 15,400
2020/10/09 2,450.0 2,488.0 2,407.0 2,478.0 16,000
2020/10/08 2,440.0 2,470.0 2,430.0 2,441.0 12,100
2020/10/07 2,449.0 2,450.0 2,411.0 2,430.0 14,500
2020/10/06 2,465.0 2,479.0 2,443.0 2,449.0 8,000
2020/10/05 2,413.0 2,459.0 2,413.0 2,456.0 15,000
2020/10/02 2,463.0 2,464.0 2,377.0 2,387.0 24,900
2020/10/01 2,444.0 2,444.0 2,444.0 2,444.0 -
2020/09/30 2,529.0 2,529.0 2,436.0 2,444.0 24,500
2020/09/29 2,591.0 2,591.0 2,514.0 2,529.0 25,500
2020/09/28 2,605.0 2,646.0 2,573.0 2,646.0 41,700
2020/09/25 2,504.0 2,574.0 2,500.0 2,555.0 36,800
2020/09/24 2,489.0 2,527.0 2,472.0 2,505.0 25,500
2020/09/23 2,449.0 2,494.0 2,443.0 2,481.0 22,300
2020/09/18 2,447.0 2,501.0 2,431.0 2,499.0 37,300
2020/09/17 2,422.0 2,427.0 2,371.0 2,400.0 19,500
2020/09/16 2,424.0 2,437.0 2,407.0 2,425.0 16,900
2020/09/15 2,400.0 2,410.0 2,359.0 2,407.0 7,400
2020/09/14 2,427.0 2,440.0 2,392.0 2,400.0 10,800
2020/09/11 2,445.0 2,476.0 2,418.0 2,430.0 21,000