4,879円
品川リフラクトリーズの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/08/23 | 2,560.0 | 2,576.0 | 2,558.0 | 2,559.0 | 2,559.0 | 8,300 |
| 2019/08/22 | 2,605.0 | 2,608.0 | 2,566.0 | 2,576.0 | 2,576.0 | 10,000 |
| 2019/08/21 | 2,612.0 | 2,614.0 | 2,587.0 | 2,587.0 | 2,587.0 | 10,500 |
| 2019/08/20 | 2,613.0 | 2,649.0 | 2,600.0 | 2,649.0 | 2,649.0 | 13,300 |
| 2019/08/19 | 2,578.0 | 2,616.0 | 2,578.0 | 2,602.0 | 2,602.0 | 10,400 |
| 2019/08/16 | 2,580.0 | 2,599.0 | 2,558.0 | 2,565.0 | 2,565.0 | 15,400 |
| 2019/08/15 | 2,510.0 | 2,622.0 | 2,492.0 | 2,619.0 | 2,619.0 | 30,300 |
| 2019/08/14 | 2,542.0 | 2,578.0 | 2,509.0 | 2,578.0 | 2,578.0 | 27,900 |
| 2019/08/13 | 2,552.0 | 2,574.0 | 2,526.0 | 2,531.0 | 2,531.0 | 42,300 |
| 2019/08/09 | 2,642.0 | 2,646.0 | 2,568.0 | 2,595.0 | 2,595.0 | 42,600 |
| 2019/08/08 | 2,650.0 | 2,684.0 | 2,635.0 | 2,642.0 | 2,642.0 | 16,200 |
| 2019/08/07 | 2,697.0 | 2,714.0 | 2,647.0 | 2,665.0 | 2,665.0 | 22,800 |
| 2019/08/06 | 2,650.0 | 2,709.0 | 2,610.0 | 2,707.0 | 2,707.0 | 31,300 |
| 2019/08/05 | 2,742.0 | 2,742.0 | 2,685.0 | 2,719.0 | 2,719.0 | 39,200 |
| 2019/08/02 | 2,839.0 | 2,843.0 | 2,761.0 | 2,788.0 | 2,788.0 | 44,000 |
| 2019/08/01 | 2,859.0 | 2,880.0 | 2,845.0 | 2,858.0 | 2,858.0 | 17,100 |
| 2019/07/31 | 2,901.0 | 2,915.0 | 2,894.0 | 2,896.0 | 2,896.0 | 10,700 |
| 2019/07/30 | 2,912.0 | 2,933.0 | 2,897.0 | 2,919.0 | 2,919.0 | 13,400 |
| 2019/07/29 | 2,932.0 | 2,932.0 | 2,910.0 | 2,917.0 | 2,917.0 | 8,600 |
| 2019/07/26 | 2,952.0 | 2,955.0 | 2,913.0 | 2,930.0 | 2,930.0 | 17,100 |
