3,006円
品川リフラクトリーズの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/03/22 | 3,255.0 | 3,270.0 | 3,195.0 | 3,260.0 | 3,260.0 | 28,700 |
| 2019/03/20 | 3,190.0 | 3,270.0 | 3,175.0 | 3,255.0 | 3,255.0 | 54,800 |
| 2019/03/19 | 3,205.0 | 3,205.0 | 3,160.0 | 3,195.0 | 3,195.0 | 18,300 |
| 2019/03/18 | 3,230.0 | 3,230.0 | 3,165.0 | 3,220.0 | 3,220.0 | 40,900 |
| 2019/03/15 | 3,120.0 | 3,175.0 | 3,120.0 | 3,160.0 | 3,160.0 | 31,600 |
| 2019/03/14 | 3,115.0 | 3,150.0 | 3,090.0 | 3,135.0 | 3,135.0 | 28,200 |
| 2019/03/13 | 3,115.0 | 3,135.0 | 3,060.0 | 3,075.0 | 3,075.0 | 29,300 |
| 2019/03/12 | 3,125.0 | 3,150.0 | 3,085.0 | 3,140.0 | 3,140.0 | 50,400 |
| 2019/03/11 | 3,105.0 | 3,110.0 | 3,035.0 | 3,080.0 | 3,080.0 | 44,800 |
| 2019/03/08 | 3,100.0 | 3,120.0 | 3,060.0 | 3,105.0 | 3,105.0 | 40,000 |
| 2019/03/07 | 3,185.0 | 3,185.0 | 3,080.0 | 3,145.0 | 3,145.0 | 51,500 |
| 2019/03/06 | 3,300.0 | 3,300.0 | 3,200.0 | 3,205.0 | 3,205.0 | 59,900 |
| 2019/03/05 | 3,355.0 | 3,375.0 | 3,285.0 | 3,315.0 | 3,315.0 | 44,100 |
| 2019/03/04 | 3,415.0 | 3,430.0 | 3,360.0 | 3,360.0 | 3,360.0 | 30,000 |
| 2019/03/01 | 3,390.0 | 3,405.0 | 3,355.0 | 3,390.0 | 3,390.0 | 21,600 |
| 2019/02/28 | 3,440.0 | 3,465.0 | 3,375.0 | 3,390.0 | 3,390.0 | 63,900 |
| 2019/02/27 | 3,490.0 | 3,520.0 | 3,430.0 | 3,465.0 | 3,465.0 | 33,000 |
| 2019/02/26 | 3,515.0 | 3,560.0 | 3,470.0 | 3,500.0 | 3,500.0 | 20,600 |
| 2019/02/25 | 3,420.0 | 3,530.0 | 3,420.0 | 3,515.0 | 3,515.0 | 25,000 |
| 2019/02/22 | 3,400.0 | 3,430.0 | 3,360.0 | 3,415.0 | 3,415.0 | 27,800 |
