！決算発表予定日 2024/05/13
5351東証P貸借
業種 ガラス・土石
品川リフラクトリーズ 株価時系列データ
PTS
1,850.9
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,167 (24/02/15) | 923 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,167 (24/02/15) | 1,733 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,838 | 1,858 | 1,814 | 1,856 | +39 | +2.2 | 121,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,830 | 1,837 | 1,816 | 1,817 | -26 | -1.4 | 68,400 |
| 4/24 | 1,824 | 1,849 | 1,820 | 1,843 | +26 | +1.4 | 82,900 |
| 4/23 | 1,824 | 1,833 | 1,803 | 1,817 | +2 | +0.1 | 105,700 |
| 4/22 | 1,795 | 1,829 | 1,795 | 1,815 | +28 | +1.6 | 108,700 |
| 4/19 | 1,810 | 1,823 | 1,745 | 1,787 | -34 | -1.9 | 179,900 |
| 4/18 | 1,803 | 1,831 | 1,793 | 1,821 | +2 | +0.1 | 121,900 |
| 4/17 | 1,862 | 1,870 | 1,814 | 1,819 | -29 | -1.6 | 165,200 |
| 4/16 | 1,914 | 1,921 | 1,844 | 1,848 | -76 | -4.0 | 176,500 |
| 4/15 | 1,900 | 1,924 | 1,880 | 1,924 | 0 | 0.0 | 85,500 |
| 4/12 | 1,918 | 1,924 | 1,890 | 1,924 | +18 | +0.9 | 93,700 |
| 4/11 | 1,903 | 1,913 | 1,891 | 1,906 | -15 | -0.8 | 87,600 |
| 4/10 | 1,931 | 1,941 | 1,915 | 1,921 | +3 | +0.2 | 107,300 |
| 4/9 | 1,906 | 1,926 | 1,903 | 1,918 | +25 | +1.3 | 113,600 |
| 4/8 | 1,883 | 1,895 | 1,871 | 1,893 | +13 | +0.7 | 138,600 |
| 4/5 | 1,877 | 1,902 | 1,852 | 1,880 | -22 | -1.2 | 142,000 |
| 4/4 | 1,920 | 1,938 | 1,897 | 1,902 | 0 | 0.0 | 144,200 |
| 4/3 | 1,867 | 1,917 | 1,853 | 1,902 | +35 | +1.9 | 168,600 |
| 4/2 | 1,895 | 1,915 | 1,866 | 1,867 | -10 | -0.5 | 137,000 |
| 4/1 | 1,935 | 1,939 | 1,866 | 1,877 | -50 | -2.6 | 156,200 |
| 3/29 | 1,902 | 1,933 | 1,877 | 1,927 | +32 | +1.7 | 96,400 |
| 3/28 | 1,950 | 1,956 | 1,886 | 1,895 | -94 | -4.7 | 241,700 |
| 3/27 | 1,964 | 2,021 | 1,964 | 1,989 | +29 | +1.5 | 239,300 |
| 3/26 | 1,944 | 1,976 | 1,944 | 1,960 | +16 | +0.8 | 152,000 |
| 3/25 | 1,951 | 1,981 | 1,944 | 1,944 | -18 | -0.9 | 129,400 |
| 3/22 | 1,994 | 1,996 | 1,956 | 1,962 | -28 | -1.4 | 131,400 |
| 3/21 | 1,975 | 2,004 | 1,967 | 1,990 | +42 | +2.2 | 177,100 |
| 3/19 | 1,910 | 1,958 | 1,910 | 1,948 | +24 | +1.3 | 153,100 |
| 3/18 | 1,936 | 1,963 | 1,903 | 1,924 | +7 | +0.4 | 286,900 |
| 3/15 | 1,917 | 1,980 | 1,917 | 1,917 | +7 | +0.4 | 993,200 |
| 3/14 | 1,857 | 1,911 | 1,845 | 1,910 | +70 | +3.8 | 264,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて