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
2020/08/03 2,045.0 2,082.0 2,042.0 2,056.0 21,600
2020/07/31 2,081.0 2,081.0 2,008.0 2,030.0 30,200
2020/07/30 2,155.0 2,155.0 2,103.0 2,105.0 13,800
2020/07/29 2,150.0 2,150.0 2,124.0 2,149.0 9,900
2020/07/28 2,240.0 2,240.0 2,168.0 2,183.0 10,800
2020/07/27 2,228.0 2,241.0 2,188.0 2,241.0 18,000
2020/07/22 2,312.0 2,329.0 2,242.0 2,248.0 11,500
2020/07/21 2,291.0 2,319.0 2,259.0 2,316.0 15,700
2020/07/20 2,317.0 2,324.0 2,279.0 2,289.0 28,000
2020/07/17 2,299.0 2,328.0 2,275.0 2,293.0 27,100
2020/07/16 2,210.0 2,295.0 2,210.0 2,292.0 44,700
2020/07/15 2,175.0 2,218.0 2,170.0 2,206.0 49,400
2020/07/14 2,148.0 2,168.0 2,123.0 2,161.0 44,700
2020/07/13 2,110.0 2,144.0 2,107.0 2,144.0 40,400
2020/07/10 2,136.0 2,145.0 2,089.0 2,089.0 30,500
2020/07/09 2,137.0 2,168.0 2,120.0 2,137.0 24,300
2020/07/08 2,132.0 2,147.0 2,116.0 2,136.0 24,400
2020/07/07 2,150.0 2,150.0 2,109.0 2,133.0 24,600
2020/07/06 2,109.0 2,151.0 2,100.0 2,151.0 35,800
2020/07/03 2,141.0 2,141.0 2,075.0 2,093.0 25,500
2020/07/02 2,179.0 2,179.0 2,119.0 2,131.0 32,000
2020/07/01 2,211.0 2,226.0 2,160.0 2,172.0 32,000
2020/06/30 2,237.0 2,240.0 2,203.0 2,208.0 32,800
2020/06/29 2,230.0 2,230.0 2,175.0 2,205.0 33,100
2020/06/26 2,280.0 2,280.0 2,223.0 2,245.0 20,800
2020/06/25 2,262.0 2,266.0 2,231.0 2,233.0 22,400
2020/06/24 2,340.0 2,340.0 2,282.0 2,284.0 15,500
2020/06/23 2,339.0 2,348.0 2,308.0 2,322.0 15,700
2020/06/22 2,314.0 2,335.0 2,303.0 2,312.0 20,600
2020/06/19 2,374.0 2,374.0 2,310.0 2,310.0 28,700
2020/06/18 2,346.0 2,366.0 2,306.0 2,365.0 18,900
2020/06/17 2,400.0 2,403.0 2,324.0 2,344.0 21,600
2020/06/16 2,301.0 2,381.0 2,301.0 2,380.0 36,700
2020/06/15 2,378.0 2,408.0 2,260.0 2,273.0 42,300
2020/06/12 2,332.0 2,368.0 2,281.0 2,358.0 48,200
2020/06/11 2,552.0 2,559.0 2,369.0 2,398.0 58,700
2020/06/10 2,550.0 2,594.0 2,528.0 2,594.0 16,500
2020/06/09 2,580.0 2,623.0 2,532.0 2,558.0 26,800
2020/06/08 2,505.0 2,558.0 2,504.0 2,552.0 29,000
2020/06/05 2,488.0 2,497.0 2,468.0 2,494.0 18,400
2020/06/04 2,502.0 2,519.0 2,475.0 2,486.0 32,900
2020/06/03 2,485.0 2,497.0 2,450.0 2,493.0 30,200
2020/06/02 2,436.0 2,485.0 2,433.0 2,451.0 20,600
2020/06/01 2,452.0 2,457.0 2,415.0 2,440.0 22,400
2020/05/29 2,480.0 2,483.0 2,431.0 2,465.0 30,500
2020/05/28 2,475.0 2,489.0 2,402.0 2,480.0 59,400
2020/05/27 2,352.0 2,497.0 2,352.0 2,486.0 82,100
2020/05/26 2,244.0 2,303.0 2,243.0 2,302.0 36,300
2020/05/25 2,232.0 2,274.0 2,224.0 2,240.0 9,900
2020/05/22 2,312.0 2,312.0 2,214.0 2,229.0 14,400