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
1,668
円
(15:21)
株価は15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) | 1,396 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,167 (24/02/15) | 1,396 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,683 | 1,686 | 1,660 | 1,671 | -1 | -0.1 | 275,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,646 | 1,688 | 1,642 | 1,672 | +26 | +1.6 | 349,600 |
| 12/6 | 1,653 | 1,684 | 1,638 | 1,646 | -6 | -0.4 | 294,500 |
| 11/29 | 1,666 | 1,676 | 1,626 | 1,652 | -14 | -0.8 | 281,900 |
| 11/22 | 1,642 | 1,682 | 1,639 | 1,666 | +17 | +1.0 | 244,300 |
| 11/15 | 1,694 | 1,703 | 1,635 | 1,649 | -43 | -2.5 | 492,600 |
| 11/8 | 1,763 | 1,826 | 1,692 | 1,692 | -62 | -3.5 | 445,000 |
| 11/1 | 1,709 | 1,818 | 1,709 | 1,754 | +60 | +3.5 | 339,400 |
| 10/25 | 1,765 | 1,773 | 1,692 | 1,694 | -78 | -4.4 | 203,100 |
| 10/18 | 1,785 | 1,798 | 1,755 | 1,772 | -4 | -0.2 | 214,200 |
| 10/11 | 1,793 | 1,793 | 1,748 | 1,776 | -1 | -0.1 | 278,700 |
| 10/4 | 1,680 | 1,784 | 1,680 | 1,777 | +38 | +2.2 | 504,900 |
| 9/27 | 1,755 | 1,774 | 1,724 | 1,739 | +8 | +0.5 | 445,000 |
| 9/20 | 1,665 | 1,753 | 1,634 | 1,731 | +74 | +4.5 | 291,400 |
| 9/13 | 1,675 | 1,709 | 1,625 | 1,657 | -37 | -2.2 | 512,000 |
| 9/6 | 1,759 | 1,776 | 1,685 | 1,694 | -45 | -2.6 | 502,200 |
| 8/30 | 1,707 | 1,750 | 1,690 | 1,739 | +29 | +1.7 | 344,200 |
| 8/23 | 1,695 | 1,719 | 1,667 | 1,710 | -1 | -0.1 | 379,400 |
| 8/16 | 1,611 | 1,712 | 1,602 | 1,711 | +140 | +8.9 | 507,500 |
| 8/9 | 1,545 | 1,640 | 1,396 | 1,571 | -66 | -4.0 | 1,523,000 |
| 8/2 | 1,839 | 1,873 | 1,621 | 1,637 | -178 | -9.8 | 967,000 |
| 7/26 | 1,887 | 1,892 | 1,792 | 1,815 | -65 | -3.5 | 611,100 |
| 7/19 | 1,925 | 1,952 | 1,869 | 1,880 | -38 | -2.0 | 386,200 |
| 7/12 | 2,005 | 2,005 | 1,908 | 1,918 | -82 | -4.1 | 609,100 |
| 7/5 | 1,999 | 2,049 | 1,990 | 2,000 | +15 | +0.8 | 432,200 |
| 6/28 | 2,025 | 2,030 | 1,972 | 1,985 | -11 | -0.6 | 382,900 |
| 6/21 | 2,036 | 2,117 | 1,977 | 1,996 | -41 | -2.0 | 629,900 |
| 6/14 | 1,994 | 2,037 | 1,935 | 2,037 | +57 | +2.9 | 507,100 |
| 6/7 | 2,021 | 2,038 | 1,949 | 1,980 | -43 | -2.1 | 424,000 |
| 5/31 | 1,926 | 2,031 | 1,900 | 2,023 | +98 | +5.1 | 515,200 |
| 5/24 | 1,930 | 1,974 | 1,883 | 1,925 | +11 | +0.6 | 464,400 |
▶︎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
