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
1,670
円
(20:28)
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 | 353,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,532 | 1,584 | 1,389 | 1,452 | -73 | -4.8 | 1,435,800 |
| 9/29 | 1,668 | 1,678 | 1,520 | 1,525 | -141 | -8.5 | 1,445,600 |
| 9/22 | 1,650 | 1,710 | 1,640 | 1,666 | +22 | +1.3 | 989,000 |
| 9/15 | 1,576 | 1,664 | 1,562 | 1,644 | +82 | +5.3 | 1,704,000 |
| 9/8 | 1,442 | 1,628 | 1,442 | 1,562 | +138 | +9.7 | 2,216,500 |
| 9/1 | 1,424 | 1,438 | 1,396 | 1,424 | +8 | +0.6 | 842,000 |
| 8/25 | 1,402 | 1,438 | 1,378 | 1,416 | +8 | +0.6 | 673,000 |
| 8/18 | 1,420 | 1,470 | 1,396 | 1,408 | -2 | -0.1 | 820,000 |
| 8/10 | 1,462 | 1,488 | 1,370 | 1,410 | -50 | -3.4 | 2,180,000 |
| 8/4 | 1,272 | 1,460 | 1,242 | 1,460 | +228 | +18.5 | 2,317,500 |
| 7/28 | 1,180 | 1,244 | 1,170 | 1,232 | +72 | +6.2 | 907,000 |
| 7/21 | 1,124 | 1,186 | 1,124 | 1,160 | +36 | +3.2 | 463,000 |
| 7/14 | 1,130 | 1,182 | 1,112 | 1,124 | +10 | +0.9 | 819,500 |
| 7/7 | 1,078 | 1,142 | 1,072 | 1,114 | +34 | +3.2 | 864,500 |
| 6/30 | 1,022 | 1,110 | 1,014 | 1,080 | +60 | +5.9 | 687,000 |
| 6/23 | 1,012 | 1,058 | 1,006 | 1,020 | +8 | +0.8 | 607,000 |
| 6/16 | 999 | 1,044 | 999 | 1,012 | +20 | +2.0 | 700,500 |
| 6/9 | 970 | 992 | 969 | 992 | +33 | +3.4 | 501,000 |
| 6/2 | 977 | 985 | 937 | 959 | -9 | -0.9 | 472,000 |
| 5/26 | 976 | 997 | 961 | 968 | -16 | -1.6 | 457,500 |
| 5/19 | 1,008 | 1,060 | 983 | 984 | -10 | -1.0 | 833,000 |
| 5/12 | 933 | 1,018 | 929 | 994 | +60 | +6.4 | 862,500 |
| 5/2 | 933 | 940 | 928 | 934 | +1 | +0.1 | 85,000 |
| 4/28 | 926 | 937 | 901 | 933 | +7 | +0.8 | 264,500 |
| 4/21 | 927 | 938 | 912 | 926 | -5 | -0.5 | 255,500 |
| 4/14 | 891 | 933 | 886 | 931 | +41 | +4.6 | 350,000 |
| 4/7 | 928 | 939 | 879 | 890 | -24 | -2.6 | 581,000 |
| 3/31 | 882 | 919 | 877 | 914 | +43 | +4.9 | 596,500 |
▶︎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
