！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
1,885.6
円
(09:49)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,901 | 1,903 | 1,883 | 1,889 | +8 | +0.4 | 21,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,874 | 1,931 | 1,860 | 1,881 | +25 | +1.4 | 329,000 |
| 4/26 | 1,795 | 1,858 | 1,795 | 1,856 | +69 | +3.9 | 487,300 |
| 4/19 | 1,900 | 1,924 | 1,745 | 1,787 | -137 | -7.1 | 729,000 |
| 4/12 | 1,883 | 1,941 | 1,871 | 1,924 | +44 | +2.3 | 540,800 |
| 4/5 | 1,935 | 1,939 | 1,852 | 1,880 | -47 | -2.4 | 748,000 |
| 3/29 | 1,951 | 2,021 | 1,877 | 1,927 | -35 | -1.8 | 858,800 |
| 3/22 | 1,936 | 2,004 | 1,903 | 1,962 | +45 | +2.4 | 748,500 |
| 3/15 | 1,912 | 1,980 | 1,825 | 1,917 | -35 | -1.8 | 1,887,900 |
| 3/8 | 1,988 | 2,010 | 1,875 | 1,952 | -66 | -3.3 | 1,365,600 |
| 3/1 | 2,095 | 2,107 | 1,995 | 2,018 | -74 | -3.5 | 1,863,500 |
| 2/22 | 2,074 | 2,105 | 2,035 | 2,092 | +18 | +0.9 | 733,900 |
| 2/16 | 2,062 | 2,167 | 2,025 | 2,074 | +45 | +2.2 | 939,800 |
| 2/9 | 1,959 | 2,102 | 1,955 | 2,029 | -70 | -3.3 | 1,733,100 |
| 2/2 | 1,935 | 2,115 | 1,930 | 2,099 | +181 | +9.4 | 1,485,500 |
| 1/26 | 1,880 | 1,979 | 1,855 | 1,918 | +43 | +2.3 | 1,068,300 |
| 1/19 | 1,830 | 1,907 | 1,830 | 1,875 | +37 | +2.0 | 795,900 |
| 1/12 | 1,874 | 1,905 | 1,831 | 1,838 | -16 | -0.9 | 924,500 |
| 1/5 | 1,737 | 1,855 | 1,733 | 1,854 | +135 | +7.9 | 621,500 |
| 12/29 | 1,697 | 1,733 | 1,665 | 1,719 | +15 | +0.9 | 566,100 |
| 12/22 | 1,650 | 1,709 | 1,621 | 1,704 | +49 | +3.0 | 693,600 |
| 12/15 | 1,692 | 1,717 | 1,641 | 1,655 | +1 | +0.1 | 727,200 |
| 12/8 | 1,717 | 1,736 | 1,645 | 1,654 | -59 | -3.4 | 911,700 |
| 12/1 | 1,730 | 1,749 | 1,625 | 1,713 | 0 | 0.0 | 835,800 |
| 11/24 | 1,687 | 1,719 | 1,621 | 1,713 | +48 | +2.9 | 796,400 |
| 11/17 | 1,605 | 1,665 | 1,549 | 1,665 | +52 | +3.2 | 1,084,000 |
| 11/10 | 1,555 | 1,617 | 1,507 | 1,613 | +109 | +7.3 | 2,051,900 |
| 11/2 | 1,454 | 1,528 | 1,409 | 1,504 | +50 | +3.4 | 1,356,400 |
| 10/27 | 1,425 | 1,455 | 1,364 | 1,454 | +9 | +0.6 | 890,500 |
| 10/20 | 1,509 | 1,517 | 1,423 | 1,445 | -54 | -3.6 | 817,300 |
| 10/13 | 1,462 | 1,553 | 1,460 | 1,499 | +47 | +3.2 | 744,000 |
▶︎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