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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,775 | 2,804 | 2,725 | 2,754 | 2,754,300 |
| 2024/07/25 | 2,791 | 2,835 | 2,749 | 2,808 | 3,005,100 |
| 2024/07/24 | 2,880 | 2,893 | 2,830 | 2,831 | 3,561,300 |
| 2024/07/23 | 2,867 | 2,926 | 2,854 | 2,893 | 4,536,400 |
| 2024/07/22 | 2,855 | 2,887 | 2,810 | 2,838 | 5,048,900 |
| 2024/07/19 | 2,759 | 2,836 | 2,739 | 2,828 | 6,560,200 |
| 2024/07/18 | 2,710 | 2,741 | 2,678 | 2,678 | 3,718,100 |
| 2024/07/17 | 2,732 | 2,776 | 2,686 | 2,760 | 5,203,300 |
| 2024/07/16 | 2,890 | 2,902 | 2,729 | 2,732 | 10,564,600 |
| 2024/07/12 | 2,717 | 2,729 | 2,618 | 2,640 | 5,060,900 |
| 2024/07/11 | 2,698 | 2,732 | 2,695 | 2,712 | 2,450,600 |
| 2024/07/10 | 2,696 | 2,737 | 2,686 | 2,690 | 2,769,400 |
| 2024/07/09 | 2,700 | 2,733 | 2,673 | 2,687 | 2,728,700 |
| 2024/07/08 | 2,704 | 2,708 | 2,671 | 2,696 | 1,696,600 |
| 2024/07/05 | 2,671 | 2,718 | 2,665 | 2,704 | 1,544,600 |
| 2024/07/04 | 2,695 | 2,717 | 2,668 | 2,670 | 1,375,300 |
| 2024/07/03 | 2,713 | 2,765 | 2,669 | 2,695 | 3,925,300 |
| 2024/07/02 | 2,656 | 2,697 | 2,648 | 2,660 | 1,634,800 |
| 2024/07/01 | 2,705 | 2,717 | 2,650 | 2,650 | 2,076,900 |
| 2024/06/28 | 2,657 | 2,678 | 2,641 | 2,674 | 1,650,700 |
| 2024/06/27 | 2,690 | 2,698 | 2,644 | 2,655 | 1,380,600 |
| 2024/06/26 | 2,611 | 2,689 | 2,572 | 2,687 | 2,338,400 |
| 2024/06/25 | 2,653 | 2,704 | 2,641 | 2,642 | 1,546,600 |
| 2024/06/24 | 2,645 | 2,679 | 2,630 | 2,657 | 1,748,900 |
| 2024/06/21 | 2,660 | 2,669 | 2,634 | 2,655 | 1,954,800 |
| 2024/06/20 | 2,600 | 2,644 | 2,570 | 2,644 | 2,374,200 |
| 2024/06/19 | 2,674 | 2,688 | 2,623 | 2,644 | 2,460,900 |
| 2024/06/18 | 2,680 | 2,712 | 2,641 | 2,660 | 3,401,100 |
| 2024/06/17 | 2,754 | 2,754 | 2,678 | 2,704 | 2,420,500 |
| 2024/06/14 | 2,727 | 2,784 | 2,701 | 2,760 | 2,461,300 |
| 2024/06/13 | 2,720 | 2,776 | 2,695 | 2,729 | 2,662,000 |
| 2024/06/12 | 2,732 | 2,741 | 2,683 | 2,714 | 2,356,500 |
| 2024/06/11 | 2,663 | 2,742 | 2,660 | 2,722 | 6,582,300 |
| 2024/06/10 | 2,620 | 2,642 | 2,579 | 2,613 | 1,718,300 |
| 2024/06/07 | 2,595 | 2,621 | 2,557 | 2,573 | 1,767,500 |
| 2024/06/06 | 2,625 | 2,635 | 2,587 | 2,600 | 1,997,200 |
| 2024/06/05 | 2,517 | 2,611 | 2,509 | 2,599 | 2,876,200 |
| 2024/06/04 | 2,542 | 2,557 | 2,500 | 2,519 | 1,886,000 |
| 2024/06/03 | 2,547 | 2,598 | 2,518 | 2,565 | 2,664,800 |
| 2024/05/31 | 2,510 | 2,600 | 2,509 | 2,583 | 3,135,900 |
| 2024/05/30 | 2,500 | 2,551 | 2,493 | 2,501 | 1,871,300 |
| 2024/05/29 | 2,487 | 2,519 | 2,469 | 2,519 | 2,129,900 |
| 2024/05/28 | 2,461 | 2,482 | 2,447 | 2,462 | 1,904,400 |
| 2024/05/27 | 2,400 | 2,469 | 2,395 | 2,456 | 2,282,000 |
| 2024/05/24 | 2,388 | 2,408 | 2,373 | 2,384 | 1,523,700 |
| 2024/05/23 | 2,450 | 2,450 | 2,392 | 2,429 | 1,983,500 |
| 2024/05/22 | 2,427 | 2,435 | 2,399 | 2,408 | 1,892,900 |
| 2024/05/21 | 2,370 | 2,395 | 2,367 | 2,395 | 1,983,200 |
| 2024/05/20 | 2,353 | 2,374 | 2,334 | 2,360 | 1,577,700 |
| 2024/05/17 | 2,379 | 2,389 | 2,348 | 2,371 | 1,914,300 |
| 2024/05/16 | 2,371 | 2,408 | 2,362 | 2,383 | 1,351,500 |
| 2024/05/15 | 2,425 | 2,444 | 2,392 | 2,392 | 1,860,100 |
| 2024/05/14 | 2,417 | 2,475 | 2,406 | 2,423 | 2,226,500 |
| 2024/05/13 | 2,492 | 2,515 | 2,412 | 2,423 | 2,949,600 |
| 2024/05/10 | 2,465 | 2,543 | 2,456 | 2,542 | 1,608,000 |
| 2024/05/09 | 2,466 | 2,519 | 2,463 | 2,465 | 1,629,600 |
| 2024/05/08 | 2,440 | 2,461 | 2,426 | 2,459 | 1,554,200 |
| 2024/05/07 | 2,465 | 2,498 | 2,430 | 2,441 | 2,507,000 |
| 2024/05/02 | 2,506 | 2,519 | 2,486 | 2,500 | 1,487,600 |
| 2024/05/01 | 2,532 | 2,541 | 2,475 | 2,512 | 2,716,300 |
| 2024/04/30 | 2,506 | 2,565 | 2,495 | 2,556 | 3,091,900 |
| 2024/04/26 | 2,475 | 2,496 | 2,451 | 2,475 | 5,058,900 |
| 2024/04/25 | 2,562 | 2,562 | 2,495 | 2,495 | 2,372,600 |
| 2024/04/24 | 2,550 | 2,598 | 2,535 | 2,565 | 3,332,800 |
| 2024/04/23 | 2,483 | 2,521 | 2,447 | 2,521 | 2,757,800 |
| 2024/04/22 | 2,456 | 2,476 | 2,432 | 2,456 | 2,828,700 |
| 2024/04/19 | 2,425 | 2,449 | 2,362 | 2,439 | 3,248,800 |
| 2024/04/18 | 2,349 | 2,421 | 2,328 | 2,409 | 3,802,700 |
| 2024/04/17 | 2,316 | 2,348 | 2,247 | 2,338 | 4,753,200 |
| 2024/04/16 | 2,351 | 2,392 | 2,291 | 2,310 | 4,840,500 |
| 2024/04/15 | 2,540 | 2,599 | 2,384 | 2,400 | 8,586,200 |
| 2024/04/12 | 2,540 | 2,583 | 2,484 | 2,498 | 5,334,300 |
| 2024/04/11 | 2,514 | 2,570 | 2,514 | 2,562 | 2,599,400 |
| 2024/04/10 | 2,569 | 2,594 | 2,513 | 2,533 | 2,662,100 |
| 2024/04/09 | 2,555 | 2,572 | 2,501 | 2,569 | 2,751,900 |
| 2024/04/08 | 2,530 | 2,594 | 2,519 | 2,580 | 3,612,100 |
| 2024/04/05 | 2,476 | 2,517 | 2,472 | 2,516 | 1,952,600 |
| 2024/04/04 | 2,487 | 2,530 | 2,481 | 2,510 | 2,602,700 |
| 2024/04/03 | 2,485 | 2,552 | 2,441 | 2,475 | 5,988,400 |
| 2024/04/02 | 2,439 | 2,449 | 2,393 | 2,407 | 2,316,000 |
| 2024/04/01 | 2,551 | 2,552 | 2,464 | 2,464 | 2,295,100 |
| 2024/03/29 | 2,449 | 2,530 | 2,442 | 2,524 | 2,124,700 |
| 2024/03/28 | 2,467 | 2,542 | 2,465 | 2,471 | 3,330,300 |
| 2024/03/27 | 2,392 | 2,500 | 2,391 | 2,461 | 3,545,300 |
| 2024/03/26 | 2,393 | 2,407 | 2,357 | 2,392 | 1,879,100 |
| 2024/03/25 | 2,390 | 2,414 | 2,372 | 2,394 | 1,769,200 |
| 2024/03/22 | 2,430 | 2,436 | 2,359 | 2,391 | 2,248,100 |
| 2024/03/21 | 2,385 | 2,440 | 2,373 | 2,428 | 2,640,400 |
| 2024/03/19 | 2,324 | 2,378 | 2,323 | 2,367 | 2,071,500 |
| 2024/03/18 | 2,300 | 2,324 | 2,280 | 2,320 | 2,482,100 |
| 2024/03/15 | 2,250 | 2,309 | 2,243 | 2,306 | 2,110,500 |
| 2024/03/14 | 2,250 | 2,305 | 2,244 | 2,283 | 3,744,000 |
| 2024/03/13 | 2,242 | 2,255 | 2,219 | 2,226 | 2,844,800 |
| 2024/03/12 | 2,294 | 2,297 | 2,184 | 2,224 | 4,485,700 |
| 2024/03/11 | 2,344 | 2,367 | 2,289 | 2,316 | 2,767,100 |
| 2024/03/08 | 2,385 | 2,397 | 2,364 | 2,390 | 2,113,800 |
| 2024/03/07 | 2,421 | 2,458 | 2,386 | 2,405 | 2,259,500 |
| 2024/03/06 | 2,400 | 2,426 | 2,387 | 2,421 | 2,299,700 |
| 2024/03/05 | 2,400 | 2,418 | 2,363 | 2,383 | 4,551,300 |
| 2024/03/04 | 2,398 | 2,457 | 2,381 | 2,444 | 3,168,800 |
| 2024/03/01 | 2,360 | 2,411 | 2,343 | 2,408 | 4,103,800 |
| 2024/02/29 | 2,308 | 2,364 | 2,298 | 2,364 | 2,951,200 |
| 2024/02/28 | 2,310 | 2,322 | 2,287 | 2,310 | 1,717,300 |
| 2024/02/27 | 2,310 | 2,330 | 2,292 | 2,315 | 3,253,800 |
| 2024/02/26 | 2,286 | 2,314 | 2,267 | 2,294 | 2,236,800 |
| 2024/02/22 | 2,335 | 2,339 | 2,287 | 2,296 | 2,520,500 |
| 2024/02/21 | 2,320 | 2,334 | 2,281 | 2,314 | 2,787,600 |
| 2024/02/20 | 2,375 | 2,386 | 2,325 | 2,325 | 3,378,100 |
| 2024/02/19 | 2,308 | 2,373 | 2,295 | 2,373 | 5,198,600 |
| 2024/02/16 | 2,227 | 2,283 | 2,218 | 2,274 | 4,050,900 |
| 2024/02/15 | 2,178 | 2,209 | 2,161 | 2,208 | 3,073,000 |
| 2024/02/14 | 2,142 | 2,177 | 2,132 | 2,171 | 3,698,600 |
| 2024/02/13 | 2,171 | 2,173 | 2,144 | 2,155 | 3,439,900 |
| 2024/02/09 | 2,132 | 2,184 | 2,124 | 2,176 | 3,386,900 |
| 2024/02/08 | 2,119 | 2,143 | 2,095 | 2,121 | 2,067,900 |
| 2024/02/07 | 2,106 | 2,129 | 2,088 | 2,113 | 3,914,300 |
| 2024/02/06 | 2,135 | 2,136 | 2,084 | 2,097 | 5,800,700 |
| 2024/02/05 | 2,204 | 2,210 | 2,137 | 2,137 | 8,074,300 |
| 2024/02/02 | 2,275 | 2,277 | 2,246 | 2,254 | 2,743,100 |
| 2024/02/01 | 2,285 | 2,317 | 2,254 | 2,254 | 3,188,800 |
| 2024/01/31 | 2,281 | 2,306 | 2,264 | 2,303 | 2,874,000 |
| 2024/01/30 | 2,270 | 2,281 | 2,232 | 2,268 | 3,722,500 |
| 2024/01/29 | 2,300 | 2,301 | 2,278 | 2,278 | 2,132,200 |
| 2024/01/26 | 2,319 | 2,324 | 2,278 | 2,282 | 3,116,000 |
| 2024/01/25 | 2,335 | 2,342 | 2,303 | 2,328 | 2,452,800 |
| 2024/01/24 | 2,348 | 2,355 | 2,314 | 2,341 | 3,880,900 |
| 2024/01/23 | 2,360 | 2,386 | 2,325 | 2,377 | 4,930,000 |
| 2024/01/22 | 2,352 | 2,367 | 2,332 | 2,337 | 2,869,500 |
| 2024/01/19 | 2,393 | 2,406 | 2,348 | 2,353 | 3,546,600 |
| 2024/01/18 | 2,389 | 2,393 | 2,361 | 2,378 | 3,629,300 |
| 2024/01/17 | 2,382 | 2,404 | 2,335 | 2,339 | 7,005,500 |
| 2024/01/16 | 2,445 | 2,450 | 2,331 | 2,362 | 8,422,700 |
| 2024/01/15 | 2,563 | 2,584 | 2,478 | 2,480 | 10,469,700 |
| 2024/01/12 | 2,460 | 2,526 | 2,438 | 2,513 | 5,357,600 |
| 2024/01/11 | 2,399 | 2,464 | 2,393 | 2,461 | 6,415,600 |
| 2024/01/10 | 2,373 | 2,382 | 2,339 | 2,370 | 2,752,800 |
| 2024/01/09 | 2,260 | 2,353 | 2,260 | 2,353 | 5,146,600 |
| 2024/01/05 | 2,313 | 2,313 | 2,238 | 2,261 | 5,079,000 |
| 2024/01/04 | 2,319 | 2,327 | 2,283 | 2,313 | 3,820,100 |
| 2023/12/29 | 2,367 | 2,397 | 2,349 | 2,360 | 2,317,800 |
| 2023/12/28 | 2,373 | 2,381 | 2,342 | 2,379 | 1,654,800 |
| 2023/12/27 | 2,344 | 2,403 | 2,343 | 2,390 | 3,570,600 |
| 2023/12/26 | 2,331 | 2,343 | 2,305 | 2,338 | 1,648,100 |
| 2023/12/25 | 2,307 | 2,334 | 2,286 | 2,331 | 1,502,900 |
| 2023/12/22 | 2,299 | 2,360 | 2,296 | 2,307 | 2,075,500 |
| 2023/12/21 | 2,309 | 2,336 | 2,292 | 2,298 | 2,197,200 |
| 2023/12/20 | 2,344 | 2,360 | 2,324 | 2,341 | 2,164,300 |
| 2023/12/19 | 2,330 | 2,347 | 2,303 | 2,347 | 2,249,900 |
| 2023/12/18 | 2,348 | 2,350 | 2,298 | 2,334 | 2,990,000 |
| 2023/12/15 | 2,331 | 2,362 | 2,313 | 2,361 | 3,562,000 |
| 2023/12/14 | 2,330 | 2,332 | 2,246 | 2,305 | 3,860,100 |
| 2023/12/13 | 2,355 | 2,364 | 2,305 | 2,306 | 2,877,600 |
| 2023/12/12 | 2,282 | 2,367 | 2,275 | 2,353 | 6,199,600 |
| 2023/12/11 | 2,217 | 2,236 | 2,185 | 2,232 | 3,111,600 |
| 2023/12/08 | 2,221 | 2,237 | 2,168 | 2,204 | 3,584,800 |
| 2023/12/07 | 2,237 | 2,248 | 2,204 | 2,204 | 3,421,700 |
| 2023/12/06 | 2,300 | 2,332 | 2,268 | 2,282 | 3,727,600 |
| 2023/12/05 | 2,388 | 2,388 | 2,288 | 2,309 | 4,930,700 |
| 2023/12/04 | 2,356 | 2,394 | 2,328 | 2,365 | 3,336,600 |
| 2023/12/01 | 2,319 | 2,360 | 2,318 | 2,344 | 2,801,200 |
| 2023/11/30 | 2,307 | 2,339 | 2,252 | 2,337 | 4,800,900 |
| 2023/11/29 | 2,320 | 2,357 | 2,304 | 2,328 | 3,006,000 |
| 2023/11/28 | 2,266 | 2,333 | 2,255 | 2,318 | 4,208,900 |
| 2023/11/27 | 2,230 | 2,270 | 2,223 | 2,263 | 2,566,100 |
| 2023/11/24 | 2,235 | 2,242 | 2,191 | 2,232 | 2,744,100 |
| 2023/11/22 | 2,139 | 2,237 | 2,113 | 2,219 | 5,067,200 |
| 2023/11/21 | 2,083 | 2,153 | 2,073 | 2,139 | 3,218,400 |
| 2023/11/20 | 2,080 | 2,096 | 2,068 | 2,084 | 2,066,400 |
| 2023/11/17 | 2,056 | 2,100 | 2,055 | 2,088 | 1,924,900 |
| 2023/11/16 | 2,080 | 2,085 | 2,046 | 2,068 | 2,113,100 |
| 2023/11/15 | 2,087 | 2,106 | 2,065 | 2,094 | 2,406,700 |
| 2023/11/14 | 2,100 | 2,117 | 2,057 | 2,068 | 3,914,600 |
| 2023/11/13 | 2,182 | 2,184 | 2,105 | 2,118 | 4,543,100 |
| 2023/11/10 | 2,164 | 2,193 | 2,143 | 2,179 | 2,169,200 |
| 2023/11/09 | 2,176 | 2,197 | 2,162 | 2,187 | 2,450,200 |
| 2023/11/08 | 2,170 | 2,180 | 2,116 | 2,164 | 3,763,900 |
| 2023/11/07 | 2,180 | 2,210 | 2,154 | 2,169 | 3,181,900 |
| 2023/11/06 | 2,149 | 2,199 | 2,147 | 2,179 | 5,777,000 |
| 2023/11/02 | 2,112 | 2,126 | 2,088 | 2,100 | 3,166,700 |
| 2023/11/01 | 2,122 | 2,135 | 2,096 | 2,112 | 3,270,900 |
| 2023/10/31 | 2,076 | 2,144 | 2,072 | 2,122 | 5,727,500 |
| 2023/10/30 | 2,058 | 2,080 | 2,036 | 2,046 | 3,110,800 |
| 2023/10/27 | 2,009 | 2,068 | 1,999 | 2,066 | 3,437,900 |
| 2023/10/26 | 2,022 | 2,053 | 1,995 | 2,007 | 3,307,800 |
| 2023/10/25 | 2,007 | 2,049 | 2,005 | 2,027 | 2,736,400 |
| 2023/10/24 | 2,000 | 2,034 | 1,985 | 2,023 | 4,395,800 |
| 2023/10/23 | 1,998 | 2,002 | 1,948 | 1,970 | 3,276,100 |
| 2023/10/20 | 2,020 | 2,026 | 1,989 | 2,001 | 3,519,000 |
| 2023/10/19 | 2,030 | 2,034 | 1,990 | 2,011 | 4,689,200 |
| 2023/10/18 | 2,000 | 2,043 | 1,963 | 2,037 | 7,008,200 |
| 2023/10/17 | 2,009 | 2,034 | 1,937 | 1,974 | 5,971,100 |
| 2023/10/16 | 1,990 | 2,080 | 1,961 | 1,974 | 16,432,400 |
| 2023/10/13 | 1,796 | 1,818 | 1,771 | 1,813 | 3,790,700 |
| 2023/10/12 | 1,810 | 1,810 | 1,780 | 1,790 | 3,295,500 |
| 2023/10/11 | 1,810 | 1,814 | 1,788 | 1,794 | 3,112,100 |
| 2023/10/10 | 1,809 | 1,823 | 1,791 | 1,818 | 2,580,000 |
| 2023/10/06 | 1,775 | 1,809 | 1,763 | 1,787 | 2,721,100 |
| 2023/10/05 | 1,785 | 1,785 | 1,735 | 1,766 | 3,933,500 |
| 2023/10/04 | 1,800 | 1,818 | 1,772 | 1,779 | 5,368,300 |
| 2023/10/03 | 1,898 | 1,898 | 1,846 | 1,848 | 3,015,500 |