日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

良品計画(7453)の株価時系列情報

良品計画(7453)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 15,140 15,140 14,830 14,880 137,600
2014/12/29 14,950 15,150 14,850 15,090 214,600
2014/12/26 14,780 14,860 14,720 14,850 136,800
2014/12/25 14,890 14,890 14,750 14,780 109,300
2014/12/24 14,790 14,910 14,700 14,830 190,000
2014/12/22 14,740 14,740 14,480 14,660 155,500
2014/12/19 14,700 14,800 14,550 14,650 250,500
2014/12/18 14,400 14,570 14,280 14,530 306,900
2014/12/17 14,030 14,170 13,910 14,070 181,200
2014/12/16 14,180 14,400 13,980 14,000 253,800
2014/12/15 14,100 14,480 14,090 14,320 244,400
2014/12/12 14,240 14,560 14,200 14,260 416,600
2014/12/11 13,710 14,200 13,700 14,100 618,900
2014/12/10 13,610 13,680 13,520 13,550 244,300
2014/12/09 13,530 13,710 13,500 13,680 366,500
2014/12/08 13,800 13,830 13,600 13,650 200,300
2014/12/05 14,050 14,050 13,740 13,750 259,300
2014/12/04 14,210 14,220 13,970 14,040 361,500
2014/12/03 13,800 13,930 13,720 13,910 264,600
2014/12/02 13,880 13,890 13,620 13,870 241,900
2014/12/01 13,980 14,150 13,790 13,840 313,500
2014/11/28 13,600 14,050 13,450 13,910 596,200
2014/11/27 13,580 13,850 13,280 13,470 536,400
2014/11/26 13,780 13,900 13,430 13,470 515,700
2014/11/25 14,030 14,100 13,760 13,800 364,900
2014/11/21 14,340 14,370 13,890 13,990 662,600
2014/11/20 14,850 14,850 14,410 14,460 283,900
2014/11/19 14,660 15,050 14,660 14,740 333,100
2014/11/18 14,200 14,570 14,140 14,570 250,200
2014/11/17 14,660 14,670 14,090 14,170 313,800
2014/11/14 14,880 14,900 14,480 14,650 198,600
2014/11/13 14,530 14,840 14,500 14,720 184,000
2014/11/12 14,670 14,830 14,500 14,670 356,500
2014/11/11 13,880 14,570 13,840 14,540 476,400
2014/11/10 14,000 14,000 13,610 13,740 509,100
2014/11/07 14,470 14,470 14,000 14,080 480,400
2014/11/06 14,600 14,740 14,330 14,540 380,700
2014/11/05 14,440 14,560 14,270 14,430 550,100
2014/11/04 15,320 15,330 14,620 14,700 427,200
2014/10/31 15,020 15,080 14,850 14,950 299,600
2014/10/30 14,870 15,080 14,690 14,910 566,500
2014/10/29 14,530 14,800 14,440 14,760 203,300
2014/10/28 14,290 14,560 14,290 14,350 238,100
2014/10/27 14,360 14,460 14,210 14,400 284,900
2014/10/24 14,720 14,750 14,300 14,400 271,300
2014/10/23 14,530 14,680 14,410 14,630 277,600
2014/10/22 14,280 14,720 14,280 14,530 382,000
2014/10/21 13,700 14,330 13,630 14,120 530,200
2014/10/20 13,500 13,680 13,430 13,660 257,400
2014/10/17 13,580 13,650 13,220 13,250 339,100
2014/10/16 13,650 13,990 13,570 13,680 410,300
2014/10/15 13,490 13,920 13,470 13,800 312,400
2014/10/14 13,400 13,500 13,280 13,440 248,200
2014/10/10 13,400 13,550 13,350 13,510 274,100
2014/10/09 13,750 13,810 13,420 13,470 263,300
2014/10/08 13,540 13,770 13,510 13,670 232,200
2014/10/07 13,650 13,780 13,530 13,580 227,900
2014/10/06 13,520 13,680 13,380 13,550 184,600
2014/10/03 13,270 13,390 13,110 13,300 209,400
2014/10/02 13,220 13,540 13,070 13,320 415,600
2014/10/01 13,090 13,170 13,010 13,110 177,200
2014/09/30 13,090 13,090 12,840 13,070 223,600
2014/09/29 13,100 13,130 12,950 12,970 121,800
2014/09/26 12,890 13,130 12,860 13,090 80,300
2014/09/25 13,080 13,090 12,920 13,090 119,200
2014/09/24 12,930 13,060 12,830 12,930 269,600
2014/09/22 12,770 12,920 12,730 12,830 235,600
2014/09/19 12,800 12,820 12,550 12,760 242,300
2014/09/18 12,450 12,730 12,430 12,710 256,700
2014/09/17 12,180 12,420 12,170 12,310 191,200
2014/09/16 12,110 12,170 12,050 12,100 184,800
2014/09/12 12,120 12,220 12,020 12,170 118,900
2014/09/11 12,370 12,370 12,140 12,190 148,800
2014/09/10 12,330 12,340 12,120 12,290 168,600
2014/09/09 12,260 12,280 12,110 12,200 115,900
2014/09/08 12,300 12,360 12,080 12,150 159,000
2014/09/05 12,350 12,390 12,180 12,220 268,800
2014/09/04 12,110 12,290 12,110 12,250 274,700
2014/09/03 11,900 12,180 11,710 12,070 441,800
2014/09/02 11,950 11,970 11,780 11,880 286,200
2014/09/01 11,900 11,960 11,780 11,860 247,900
2014/08/29 11,600 11,740 11,450 11,680 389,000
2014/08/28 11,850 11,870 11,570 11,740 439,700
2014/08/27 12,170 12,230 11,880 11,930 413,100
2014/08/26 12,450 12,450 12,050 12,120 661,100
2014/08/25 12,540 12,770 12,340 12,740 186,100
2014/08/22 12,980 12,990 12,520 12,630 251,200
2014/08/21 12,870 13,000 12,770 12,970 198,000
2014/08/20 12,910 13,010 12,840 12,880 114,600
2014/08/19 13,250 13,250 12,910 12,940 118,400
2014/08/18 13,050 13,250 13,010 13,050 180,500
2014/08/15 12,790 13,010 12,770 12,980 183,200
2014/08/14 12,680 12,860 12,610 12,790 138,600
2014/08/13 12,720 12,720 12,510 12,600 107,300
2014/08/12 12,760 12,790 12,650 12,680 60,500
2014/08/11 12,740 12,770 12,590 12,750 78,700
2014/08/08 12,640 12,720 12,500 12,530 121,600
2014/08/07 12,840 12,970 12,570 12,760 216,400
2014/08/06 12,730 12,860 12,680 12,710 149,600
2014/08/05 12,810 13,160 12,810 12,880 273,100
2014/08/04 12,500 12,760 12,450 12,670 218,500
2014/08/01 12,320 12,500 12,290 12,460 121,700
2014/07/31 12,560 12,560 12,390 12,470 125,900
2014/07/30 12,540 12,550 12,380 12,400 91,000
2014/07/29 12,290 12,510 12,270 12,490 131,300
2014/07/28 12,170 12,350 12,110 12,350 153,200
2014/07/25 11,960 12,180 11,900 12,150 150,400
2014/07/24 12,180 12,180 11,930 12,000 169,500
2014/07/23 12,140 12,180 12,090 12,150 119,500
2014/07/22 11,880 12,140 11,840 12,060 213,900
2014/07/18 11,910 11,980 11,780 11,830 170,700
2014/07/17 11,960 12,000 11,810 11,880 261,300
2014/07/16 12,050 12,110 11,900 11,990 339,000
2014/07/15 12,130 12,170 11,980 12,100 215,600
2014/07/14 12,180 12,280 12,020 12,140 204,600
2014/07/11 12,250 12,380 12,190 12,320 155,500
2014/07/10 12,350 12,430 12,220 12,300 194,900
2014/07/09 12,140 12,380 12,140 12,250 213,300
2014/07/08 11,900 12,170 11,760 12,130 191,800
2014/07/07 11,990 12,060 11,940 12,010 73,900
2014/07/04 12,180 12,220 11,970 12,020 116,800
2014/07/03 12,350 12,560 12,010 12,110 338,700
2014/07/02 11,800 12,350 11,740 12,130 668,900
2014/07/01 11,660 11,680 11,510 11,610 190,300
2014/06/30 11,230 11,500 11,220 11,500 204,900
2014/06/27 11,210 11,310 11,160 11,220 128,700
2014/06/26 11,200 11,270 11,130 11,180 105,400
2014/06/25 11,240 11,240 11,080 11,130 145,100
2014/06/24 11,200 11,320 11,110 11,250 130,100
2014/06/23 11,240 11,300 11,120 11,220 141,100
2014/06/20 11,490 11,490 11,210 11,210 227,000
2014/06/19 11,460 11,470 11,370 11,440 162,200
2014/06/18 11,100 11,350 10,960 11,300 317,300
2014/06/17 11,030 11,050 10,930 11,020 143,200
2014/06/16 10,920 11,000 10,830 10,990 112,000
2014/06/13 10,800 11,010 10,720 10,970 281,500
2014/06/12 10,950 11,040 10,830 10,970 226,300
2014/06/11 11,200 11,200 10,710 10,820 567,100
2014/06/10 11,350 11,390 11,170 11,200 173,200
2014/06/09 11,490 11,490 11,330 11,400 192,100
2014/06/06 11,750 11,750 11,380 11,400 187,000
2014/06/05 11,670 11,790 11,570 11,650 216,800
2014/06/04 11,340 11,620 11,240 11,550 200,400
2014/06/03 11,490 11,500 11,180 11,340 212,700
2014/06/02 11,150 11,430 11,070 11,410 198,800
2014/05/30 11,160 11,240 11,060 11,060 138,700
2014/05/29 11,140 11,280 11,020 11,190 154,200
2014/05/28 11,120 11,270 11,020 11,160 180,400
2014/05/27 11,200 11,270 11,080 11,100 192,600
2014/05/26 11,380 11,420 11,110 11,150 249,000
2014/05/23 11,490 11,500 11,190 11,220 199,000
2014/05/22 11,390 11,460 11,250 11,440 179,600
2014/05/21 11,230 11,390 11,230 11,330 196,400
2014/05/20 11,130 11,370 11,090 11,290 164,700
2014/05/19 11,010 11,290 10,930 11,020 228,300
2014/05/16 10,850 11,010 10,810 10,990 206,400
2014/05/15 11,100 11,170 10,970 10,970 119,000
2014/05/14 11,150 11,180 11,080 11,170 93,000
2014/05/13 11,300 11,300 11,110 11,150 100,100
2014/05/12 11,360 11,420 11,150 11,150 181,300
2014/05/09 11,230 11,390 11,200 11,300 85,700
2014/05/08 11,200 11,350 11,140 11,320 130,400
2014/05/07 11,200 11,390 11,130 11,170 214,100
2014/05/02 11,500 11,540 11,220 11,300 363,700
2014/05/01 11,280 11,480 11,130 11,340 275,000
2014/04/30 11,440 11,720 11,370 11,480 319,000
2014/04/28 11,250 11,300 11,190 11,260 143,300
2014/04/25 11,360 11,390 11,240 11,390 159,700
2014/04/24 11,150 11,440 11,140 11,380 359,300
2014/04/23 11,010 11,090 10,900 11,010 182,500
2014/04/22 10,880 11,180 10,830 10,990 258,800
2014/04/21 10,800 10,880 10,730 10,790 92,100
2014/04/18 10,740 10,880 10,630 10,800 186,300
2014/04/17 10,760 10,840 10,620 10,650 320,300
2014/04/16 10,740 10,980 10,610 10,780 326,600
2014/04/15 10,760 10,840 10,600 10,740 257,000
2014/04/14 10,760 10,970 10,730 10,850 372,000
2014/04/11 10,130 10,930 10,080 10,880 1,126,100
2014/04/10 9,940 10,050 9,790 9,790 143,400
2014/04/09 9,820 9,910 9,760 9,800 163,100
2014/04/08 10,010 10,020 9,850 9,900 145,300
2014/04/07 10,040 10,150 10,000 10,080 161,300
2014/04/04 9,900 10,070 9,850 10,070 184,900
2014/04/03 9,730 9,920 9,700 9,850 150,100
2014/04/02 9,860 9,870 9,730 9,740 189,300
2014/04/01 9,950 9,990 9,800 9,850 268,800
2014/03/31 9,900 9,960 9,740 9,940 333,200
2014/03/28 9,490 9,870 9,490 9,850 351,100
2014/03/27 9,080 9,520 9,000 9,490 233,200
2014/03/26 9,360 9,480 9,190 9,230 273,700
2014/03/25 9,190 9,430 9,160 9,300 242,600
2014/03/24 9,010 9,380 9,010 9,230 320,700
2014/03/20 8,810 9,020 8,780 8,990 300,800
2014/03/19 8,790 8,880 8,720 8,800 176,800
2014/03/18 9,050 9,080 8,790 8,830 221,400
2014/03/17 9,020 9,120 8,830 8,850 260,400
2014/03/14 9,510 9,530 9,080 9,100 403,800
2014/03/13 9,350 9,550 9,320 9,510 149,800
2014/03/12 9,390 9,500 9,320 9,390 169,100
2014/03/11 9,410 9,490 9,340 9,480 187,800
2014/03/10 9,390 9,440 9,300 9,380 180,600
2014/03/07 9,350 9,390 9,290 9,340 226,200
2014/03/06 9,240 9,310 9,140 9,310 159,200
2014/03/05 9,330 9,380 9,130 9,200 155,400
2014/03/04 9,000 9,240 8,970 9,220 175,700
2014/03/03 9,150 9,200 8,970 9,060 235,700
2014/02/28 9,430 9,590 9,110 9,220 290,700
2014/02/27 9,720 9,740 9,400 9,420 201,900
2014/02/26 9,810 9,910 9,680 9,700 284,500
2014/02/25 10,020 10,080 9,990 10,050 160,100
2014/02/24 9,840 10,080 9,810 10,040 242,900
2014/02/21 9,610 9,910 9,580 9,880 228,200
2014/02/20 9,710 9,790 9,550 9,570 141,700
2014/02/19 9,690 9,710 9,610 9,710 94,400
2014/02/18 9,680 9,750 9,460 9,700 255,300
2014/02/17 9,650 9,780 9,590 9,740 218,100
2014/02/14 9,760 9,860 9,580 9,640 320,100
2014/02/13 9,660 9,830 9,660 9,760 341,900
2014/02/12 9,650 9,810 9,620 9,740 265,800
2014/02/10 9,350 9,600 9,300 9,570 248,600
2014/02/07 9,320 9,390 9,080 9,210 216,500
2014/02/06 9,300 9,330 9,110 9,240 303,100
2014/02/05 9,140 9,590 9,090 9,380 508,600
2014/02/04 8,990 9,180 8,880 8,940 487,700
2014/02/03 9,460 9,460 9,210 9,220 227,700
2014/01/31 9,640 9,690 9,380 9,470 177,500
2014/01/30 9,700 9,780 9,580 9,660 281,300
2014/01/29 9,730 9,850 9,680 9,850 107,400
2014/01/28 9,780 9,920 9,600 9,600 224,800
2014/01/27 9,390 9,720 9,350 9,650 316,600
2014/01/24 9,560 9,760 9,550 9,640 347,400
2014/01/23 9,800 9,850 9,590 9,670 552,200
2014/01/22 10,030 10,040 9,780 9,900 566,100
2014/01/21 10,340 10,380 10,080 10,100 453,100
2014/01/20 10,500 10,500 10,360 10,390 193,200
2014/01/17 10,370 10,550 10,350 10,520 172,900
2014/01/16 10,530 10,620 10,450 10,500 373,100
2014/01/15 10,270 10,490 10,210 10,490 533,100
2014/01/14 9,970 10,270 9,920 10,250 585,600
2014/01/10 10,150 10,320 9,970 10,060 620,400
2014/01/09 10,400 10,410 10,090 10,270 492,800
2014/01/08 11,000 11,060 10,300 10,400 986,600
2014/01/07 11,120 11,420 10,890 10,980 581,400
2014/01/06 11,490 11,840 11,100 11,250 879,000

このページの先頭へ