KabuInsight

リファインバースグループ

7375
グロース/サービス業/REFINVERSE Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,100.01,182.01,076.01,148.0+52.0+4.74%96,600
2026-03-121,000.01,111.0955.01,096.0+96.0+9.60%67,500
2026-03-111,000.01,015.0973.01,000.00.00.00%19,900
2026-03-10973.01,000.0923.01,000.0+57.0+6.04%19,500
2026-03-09929.0960.0879.0943.0+7.0+0.75%29,200
2026-03-06916.0941.0915.0936.0+20.0+2.18%3,000
2026-03-05917.0936.0901.0916.0+59.0+6.88%9,200
2026-03-04903.0913.0836.0857.0-59.0-6.44%32,500
2026-03-03981.0981.0916.0916.0-59.0-6.05%15,800
2026-03-02969.01,028.0948.0975.0+21.0+2.20%34,700
2026-02-27921.0982.0921.0954.0+33.0+3.58%21,500
2026-02-26879.0966.0879.0921.0+37.0+4.19%59,200
2026-02-25894.0894.0870.0884.0+5.0+0.57%4,800
2026-02-24884.0884.0865.0879.0+10.0+1.15%2,600
2026-02-20893.0915.0864.0869.0-39.0-4.30%12,300
2026-02-19908.0920.0908.0908.0-3.0-0.33%2,900
2026-02-18904.0920.0879.0911.0+9.0+1.00%5,800
2026-02-17858.0919.0858.0902.0+38.0+4.40%22,700
2026-02-16833.0864.0765.0864.0+31.0+3.72%29,300
2026-02-13814.0849.0808.0833.0+21.0+2.59%12,100
2026-02-12812.0825.0812.0812.0-1.0-0.12%7,400
2026-02-10825.0825.0813.0813.00.00.00%1,400
2026-02-09813.0817.0813.0813.0-15.0-1.81%700
2026-02-06817.0828.0799.0828.0+11.0+1.35%9,200
2026-02-05862.0863.0810.0817.0-46.0-5.33%23,200
2026-02-04886.0886.0863.0863.0-8.0-0.92%2,000
2026-02-03875.0890.0871.0871.0-19.0-2.13%1,800
2026-02-02885.0912.0870.0890.0+5.0+0.56%2,400
2026-01-30875.0890.0869.0885.0+10.0+1.14%700
2026-01-29884.0911.0875.0875.0-21.0-2.34%4,900
2026-01-28923.0924.0881.0896.0-23.0-2.50%7,200
2026-01-27908.0920.0905.0919.0+3.0+0.33%3,500
2026-01-26938.0938.0910.0916.0-18.0-1.93%5,200
2026-01-23895.0939.0892.0934.0+50.0+5.66%12,500
2026-01-22871.0884.0868.0884.0+24.0+2.79%9,400
2026-01-21858.0871.0858.0860.0-8.0-0.92%2,200
2026-01-20852.0868.0852.0868.0+1.0+0.12%2,500
2026-01-19859.0871.0854.0867.0+3.0+0.35%1,900
2026-01-16843.0873.0843.0864.0+19.0+2.25%9,000
2026-01-15854.0867.0838.0845.0-9.0-1.05%4,500
2026-01-14847.0872.0845.0854.0+5.0+0.59%6,200
2026-01-13830.0851.0815.0849.0+27.0+3.28%12,300
2026-01-09824.0837.0807.0822.0-3.0-0.36%4,800
2026-01-08841.0841.0824.0825.0-17.0-2.02%3,300
2026-01-07809.0842.0800.0842.0+31.0+3.82%12,800
2026-01-06795.0817.0795.0811.0+19.0+2.40%2,600
2026-01-05799.0812.0792.0792.0-19.0-2.34%3,400
2025-12-30813.0813.0801.0811.0+3.0+0.37%2,700
2025-12-29816.0816.0802.0808.0+7.0+0.87%4,300
2025-12-26806.0816.0800.0801.0-12.0-1.48%9,300
2025-12-25811.0819.0804.0813.0+3.0+0.37%6,500
2025-12-24800.0825.0800.0810.0+10.0+1.25%21,200
2025-12-23785.0815.0785.0800.0+15.0+1.91%13,700
2025-12-22793.0798.0781.0785.0-5.0-0.63%10,900
2025-12-19795.0795.0775.0790.0-5.0-0.63%12,600
2025-12-18774.0807.0774.0795.0+6.0+0.76%18,800
2025-12-17784.0801.0784.0789.0-6.0-0.75%3,500
2025-12-16800.0810.0795.0795.0-7.0-0.87%4,800
2025-12-15779.0818.0771.0802.0+20.0+2.56%17,200
2025-12-12765.0791.0764.0782.0+22.0+2.89%16,200
2025-12-11768.0769.0752.0760.0-8.0-1.04%16,700
2025-12-10777.0777.0762.0768.0-7.0-0.90%14,500
2025-12-09789.0789.0752.0775.0+1.0+0.13%96,100
2025-12-08778.0901.0758.0774.0-4.0-0.51%105,000
2025-12-05773.0780.0773.0778.0-1.0-0.13%6,000
2025-12-04772.0787.0772.0779.0+4.0+0.52%5,900
2025-12-03786.0787.0773.0775.0-10.0-1.27%7,100
2025-12-02817.0817.0785.0785.0-32.0-3.92%11,600
2025-12-01819.0820.0809.0817.0-2.0-0.24%13,400
2025-11-28797.0820.0797.0819.0+22.0+2.76%12,800
2025-11-27799.0799.0787.0797.0+1.0+0.13%31,500
2025-11-26795.0807.0790.0796.0+1.0+0.13%16,800
2025-11-25797.0806.0784.0795.0-2.0-0.25%18,300
2025-11-21822.0822.0789.0797.0-15.0-1.85%16,200
2025-11-20795.0843.0788.0812.0+20.0+2.53%34,900
2025-11-19781.0799.0760.0792.0+3.0+0.38%28,900
2025-11-18775.0813.0775.0789.0-46.0-5.51%66,900
2025-11-17835.0864.0835.0835.0-150.0-15.23%75,200
2025-11-14985.01,030.0985.0985.0-9.0-0.91%36,500
2025-11-131,034.01,034.0994.0994.0-17.0-1.68%16,900
2025-11-12996.01,020.0996.01,011.0+16.0+1.61%13,600
2025-11-111,003.01,006.0995.0995.0-3.0-0.30%7,100
2025-11-10989.01,010.0988.0998.0+8.0+0.81%9,500
2025-11-071,008.01,008.0988.0990.0-8.0-0.80%6,400
2025-11-061,006.01,007.0966.0998.0-9.0-0.89%17,700
2025-11-051,018.01,018.0965.01,007.0-13.0-1.27%18,500
2025-11-041,006.01,030.0959.01,020.0+10.0+0.99%28,700
2025-10-311,002.01,011.0989.01,010.0+1.0+0.10%12,200
2025-10-30948.01,010.0948.01,009.0+62.0+6.55%14,700
2025-10-29999.01,000.0947.0947.0-53.0-5.30%27,900
2025-10-281,033.01,036.0999.01,000.0-40.0-3.85%19,300
2025-10-271,030.01,057.01,020.01,040.0+45.0+4.52%25,500
2025-10-24992.01,007.0986.0995.0+18.0+1.84%13,800
2025-10-23980.0999.0970.0977.0-18.0-1.81%8,900
2025-10-22980.01,013.0980.0995.0+28.0+2.90%15,200
2025-10-21970.01,014.0959.0967.0-3.0-0.31%23,500
2025-10-20976.0978.0955.0970.0+9.0+0.94%13,100
2025-10-17986.0988.0946.0961.0-28.0-2.83%19,900
2025-10-161,000.01,002.0987.0989.0-25.0-2.47%8,400
2025-10-15934.01,045.0934.01,014.0+79.0+8.45%31,200
2025-10-14956.0978.0930.0935.0-36.0-3.71%24,500
2025-10-101,001.01,001.0971.0971.0-35.0-3.48%16,800
2025-10-091,009.01,017.0996.01,006.0-3.0-0.30%9,200
2025-10-081,015.01,026.01,009.01,009.0-14.0-1.37%6,900
2025-10-071,022.01,036.01,009.01,023.00.00.00%9,000
2025-10-061,012.01,032.01,006.01,023.0-19.0-1.82%14,800
2025-10-031,002.01,050.01,001.01,042.0+32.0+3.17%10,700
2025-10-021,033.01,040.01,007.01,010.0-6.0-0.59%11,100
2025-10-011,069.01,077.01,002.01,016.0-65.0-6.01%34,400
2025-09-301,066.01,081.01,058.01,081.0+6.0+0.56%7,800
2025-09-291,090.01,105.01,073.01,075.0+5.0+0.47%8,500
2025-09-261,062.01,145.01,062.01,070.0-1.0-0.09%30,200
2025-09-251,121.01,121.01,067.01,071.0-59.0-5.22%51,800
2025-09-241,130.01,142.01,128.01,130.0-5.0-0.44%13,500
2025-09-221,166.01,189.01,130.01,135.0-31.0-2.66%22,900
2025-09-191,128.01,170.01,125.01,166.0+35.0+3.09%23,600
2025-09-181,143.01,167.01,127.01,131.0-12.0-1.05%16,800
2025-09-171,167.01,167.01,129.01,143.0-4.0-0.35%17,000
2025-09-161,138.01,175.01,129.01,147.0+9.0+0.79%34,400
2025-09-121,125.01,149.01,125.01,138.0——17,700

直近120営業日分を表示