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
2021/05/11 3,245.0 3,350.0 3,150.0 3,320.0 55,900
2021/05/10 3,190.0 3,290.0 3,160.0 3,290.0 48,800
2021/05/07 3,070.0 3,215.0 3,040.0 3,190.0 54,500
2021/05/06 2,987.0 3,120.0 2,987.0 3,070.0 34,600
2021/04/30 2,937.0 2,998.0 2,937.0 2,987.0 27,000
2021/04/28 2,979.0 2,979.0 2,879.0 2,937.0 18,500
2021/04/27 2,993.0 2,993.0 2,948.0 2,948.0 11,600
2021/04/26 2,992.0 2,992.0 2,932.0 2,963.0 26,500
2021/04/23 2,929.0 3,040.0 2,929.0 3,010.0 56,100
2021/04/22 2,850.0 2,926.0 2,850.0 2,898.0 24,500
2021/04/21 2,869.0 2,880.0 2,820.0 2,851.0 27,500
2021/04/20 2,934.0 2,934.0 2,903.0 2,903.0 17,400
2021/04/19 2,985.0 2,996.0 2,933.0 2,936.0 17,400
2021/04/16 2,942.0 2,991.0 2,922.0 2,985.0 13,600
2021/04/15 2,912.0 2,953.0 2,900.0 2,942.0 16,600
2021/04/14 2,941.0 2,959.0 2,894.0 2,912.0 22,900
2021/04/13 2,886.0 2,994.0 2,885.0 2,974.0 34,500
2021/04/12 2,916.0 2,917.0 2,875.0 2,876.0 9,400
2021/04/09 2,931.0 2,972.0 2,910.0 2,916.0 10,500
2021/04/08 3,000.0 3,000.0 2,915.0 2,923.0 27,400
2021/04/07 2,900.0 3,025.0 2,900.0 3,020.0 37,900
2021/04/06 2,912.0 2,934.0 2,870.0 2,907.0 19,200
2021/04/05 2,884.0 2,927.0 2,877.0 2,912.0 14,800
2021/04/02 2,878.0 2,960.0 2,871.0 2,884.0 24,400
2021/04/01 2,897.0 2,902.0 2,855.0 2,883.0 14,800
2021/03/31 2,961.0 2,965.0 2,884.0 2,884.0 24,500
2021/03/30 2,986.0 3,005.0 2,918.0 2,997.0 28,300
2021/03/29 2,955.0 3,010.0 2,942.0 3,005.0 30,200
2021/03/26 2,946.0 2,984.0 2,933.0 2,938.0 29,300
2021/03/25 2,876.0 2,994.0 2,870.0 2,958.0 19,500
2021/03/24 2,946.0 2,946.0 2,875.0 2,881.0 26,400
2021/03/23 3,065.0 3,075.0 2,973.0 2,988.0 31,600
2021/03/22 3,025.0 3,075.0 3,000.0 3,065.0 19,700
2021/03/19 2,951.0 3,015.0 2,945.0 3,015.0 18,800
2021/03/18 2,931.0 2,978.0 2,925.0 2,976.0 16,600
2021/03/17 2,943.0 2,955.0 2,922.0 2,945.0 10,600
2021/03/16 2,955.0 2,992.0 2,908.0 2,944.0 24,600
2021/03/15 2,965.0 3,040.0 2,938.0 2,955.0 55,400
2021/03/12 2,860.0 2,938.0 2,830.0 2,924.0 31,700
2021/03/11 2,825.0 2,865.0 2,819.0 2,849.0 23,300
2021/03/10 2,800.0 2,833.0 2,780.0 2,825.0 21,000
2021/03/09 2,787.0 2,817.0 2,768.0 2,803.0 19,400
2021/03/08 2,746.0 2,795.0 2,735.0 2,787.0 25,000
2021/03/05 2,727.0 2,746.0 2,667.0 2,746.0 23,000
2021/03/04 2,741.0 2,747.0 2,658.0 2,703.0 21,700
2021/03/03 2,738.0 2,738.0 2,687.0 2,720.0 18,900
2021/03/02 2,828.0 2,828.0 2,700.0 2,725.0 24,900
2021/03/01 2,708.0 2,843.0 2,678.0 2,829.0 33,100
2021/02/26 2,699.0 2,699.0 2,632.0 2,635.0 33,600
2021/02/25 2,746.0 2,748.0 2,700.0 2,703.0 9,900