！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
ー
円
(ー)
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) | 929 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,886 | 1,902 | 1,875 | 1,881 | -9 | -0.5 | 56,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,883 | 1,890 | 1,825 | 1,840 | -21 | -1.1 | 237,000 |
| 3/12 | 1,856 | 1,872 | 1,837 | 1,861 | -10 | -0.5 | 149,100 |
| 3/11 | 1,912 | 1,917 | 1,856 | 1,871 | -81 | -4.2 | 243,900 |
| 3/8 | 1,912 | 1,969 | 1,906 | 1,952 | +20 | +1.0 | 163,600 |
| 3/7 | 2,000 | 2,010 | 1,929 | 1,932 | +7 | +0.4 | 247,500 |
| 3/6 | 1,901 | 1,953 | 1,900 | 1,925 | -2 | -0.1 | 215,000 |
| 3/5 | 1,880 | 1,946 | 1,875 | 1,927 | +3 | +0.2 | 340,000 |
| 3/4 | 1,988 | 1,988 | 1,922 | 1,924 | -94 | -4.7 | 399,500 |
| 3/1 | 2,061 | 2,076 | 1,995 | 2,018 | -30 | -1.5 | 306,900 |
| 2/29 | 2,086 | 2,107 | 2,044 | 2,048 | -16 | -0.8 | 980,200 |
| 2/28 | 2,055 | 2,104 | 2,052 | 2,064 | -7 | -0.3 | 186,000 |
| 2/27 | 2,048 | 2,087 | 2,043 | 2,071 | +23 | +1.1 | 174,900 |
| 2/26 | 2,095 | 2,098 | 2,048 | 2,048 | -44 | -2.1 | 215,500 |
| 2/22 | 2,076 | 2,098 | 2,061 | 2,092 | +44 | +2.2 | 159,300 |
| 2/21 | 2,064 | 2,089 | 2,035 | 2,048 | +2 | +0.1 | 173,100 |
| 2/20 | 2,096 | 2,102 | 2,046 | 2,046 | -57 | -2.7 | 234,400 |
| 2/19 | 2,074 | 2,105 | 2,072 | 2,103 | +29 | +1.4 | 167,100 |
| 2/16 | 2,077 | 2,104 | 2,052 | 2,074 | -2 | -0.1 | 242,300 |
| 2/15 | 2,158 | 2,167 | 2,070 | 2,076 | -56 | -2.6 | 204,000 |
| 2/14 | 2,105 | 2,143 | 2,093 | 2,132 | +19 | +0.9 | 259,800 |
| 2/13 | 2,062 | 2,114 | 2,025 | 2,113 | +84 | +4.1 | 233,700 |
| 2/9 | 2,045 | 2,102 | 2,023 | 2,029 | -25 | -1.2 | 248,000 |
| 2/8 | 2,042 | 2,058 | 2,005 | 2,054 | +15 | +0.7 | 165,800 |
| 2/7 | 2,011 | 2,040 | 1,992 | 2,039 | +16 | +0.8 | 197,200 |
| 2/6 | 2,033 | 2,099 | 2,010 | 2,023 | +7 | +0.4 | 518,100 |
| 2/5 | 1,959 | 2,048 | 1,955 | 2,016 | -83 | -4.0 | 604,000 |
| 2/2 | 2,111 | 2,115 | 2,052 | 2,099 | +32 | +1.6 | 411,300 |
▶︎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