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 |
|---|---|---|---|---|---|
| 2026/02/04 | 3,168 | 3,234 | 3,120 | 3,146 | 6,217,500 |
| 2026/02/03 | 3,195 | 3,265 | 3,175 | 3,253 | 4,671,200 |
| 2026/02/02 | 3,096 | 3,205 | 3,077 | 3,198 | 5,206,900 |
| 2026/01/30 | 3,002 | 3,081 | 2,987 | 3,081 | 3,907,600 |
| 2026/01/29 | 3,002 | 3,010 | 2,951 | 2,999 | 4,464,300 |
| 2026/01/28 | 3,039 | 3,046 | 2,995 | 3,035 | 3,220,500 |
| 2026/01/27 | 3,116 | 3,158 | 3,042 | 3,066 | 5,212,900 |
| 2026/01/26 | 3,055 | 3,113 | 3,034 | 3,037 | 3,758,600 |
| 2026/01/23 | 3,061 | 3,099 | 3,024 | 3,034 | 3,216,100 |
| 2026/01/22 | 3,146 | 3,149 | 3,051 | 3,051 | 4,369,200 |
| 2026/01/21 | 3,199 | 3,258 | 3,101 | 3,134 | 4,868,600 |
| 2026/01/20 | 3,200 | 3,259 | 3,172 | 3,230 | 6,956,900 |
| 2026/01/19 | 3,126 | 3,174 | 3,043 | 3,135 | 7,382,400 |
| 2026/01/16 | 3,230 | 3,236 | 3,106 | 3,170 | 7,001,300 |
| 2026/01/15 | 3,200 | 3,262 | 3,125 | 3,234 | 19,560,900 |
| 2026/01/14 | 2,808 | 2,894 | 2,791 | 2,894 | 8,223,800 |
| 2026/01/13 | 2,860 | 2,868 | 2,781 | 2,817 | 7,690,300 |
| 2026/01/09 | 2,795 | 2,844 | 2,778 | 2,825 | 5,675,700 |
| 2026/01/08 | 2,808 | 2,811 | 2,770 | 2,777 | 4,602,400 |
| 2026/01/07 | 2,787 | 2,840 | 2,776 | 2,805 | 10,324,600 |
| 2026/01/06 | 2,875 | 2,933 | 2,825 | 2,926 | 7,021,100 |
| 2026/01/05 | 2,805 | 2,865 | 2,805 | 2,850 | 7,788,800 |
| 2025/12/30 | 2,800 | 2,815 | 2,772 | 2,782 | 5,441,900 |
| 2025/12/29 | 2,871 | 2,873 | 2,804 | 2,809 | 6,371,900 |
| 2025/12/26 | 2,832 | 2,868 | 2,811 | 2,865 | 7,731,500 |
| 2025/12/25 | 2,940 | 2,945 | 2,822 | 2,837 | 10,089,300 |
| 2025/12/24 | 2,981 | 2,995 | 2,956 | 2,956 | 2,841,200 |
| 2025/12/23 | 2,985 | 3,007 | 2,967 | 2,982 | 2,912,500 |
| 2025/12/22 | 3,037 | 3,040 | 2,968 | 3,000 | 3,570,100 |
| 2025/12/19 | 2,980 | 3,050 | 2,977 | 3,027 | 3,966,100 |
| 2025/12/18 | 2,972 | 2,993 | 2,957 | 2,974 | 4,101,900 |
| 2025/12/17 | 2,986 | 3,002 | 2,969 | 2,986 | 2,926,800 |
| 2025/12/16 | 3,051 | 3,054 | 2,966 | 2,966 | 4,445,700 |
| 2025/12/15 | 3,025 | 3,063 | 3,001 | 3,028 | 3,955,400 |
| 2025/12/12 | 3,033 | 3,071 | 3,014 | 3,035 | 4,857,600 |
| 2025/12/11 | 3,028 | 3,145 | 3,020 | 3,041 | 7,332,700 |
| 2025/12/10 | 3,050 | 3,098 | 2,971 | 2,989 | 6,829,000 |
| 2025/12/09 | 2,970 | 3,021 | 2,963 | 2,988 | 5,619,000 |
| 2025/12/08 | 2,940 | 2,979 | 2,908 | 2,942 | 4,555,400 |
| 2025/12/05 | 3,060 | 3,065 | 2,923 | 2,923 | 5,116,900 |
| 2025/12/04 | 2,992 | 3,060 | 2,969 | 3,060 | 5,019,900 |
| 2025/12/03 | 2,960 | 2,982 | 2,889 | 2,951 | 8,919,000 |
| 2025/12/02 | 3,138 | 3,157 | 3,018 | 3,020 | 4,255,100 |
| 2025/12/01 | 3,051 | 3,139 | 3,038 | 3,139 | 5,002,500 |
| 2025/11/28 | 3,140 | 3,172 | 3,071 | 3,099 | 4,752,000 |
| 2025/11/27 | 3,129 | 3,233 | 3,126 | 3,163 | 5,920,100 |
| 2025/11/26 | 3,062 | 3,183 | 3,050 | 3,144 | 6,941,000 |
| 2025/11/25 | 3,062 | 3,077 | 2,975 | 3,032 | 9,508,200 |
| 2025/11/21 | 2,961 | 3,051 | 2,940 | 3,051 | 8,229,700 |
| 2025/11/20 | 2,975 | 3,071 | 2,970 | 3,002 | 7,695,400 |
| 2025/11/19 | 2,939 | 3,094 | 2,931 | 2,972 | 10,034,800 |
| 2025/11/18 | 2,993 | 3,018 | 2,905 | 2,939 | 10,460,600 |
| 2025/11/17 | 2,967 | 3,027 | 2,870 | 2,943 | 15,921,100 |
| 2025/11/14 | 3,334 | 3,344 | 3,237 | 3,248 | 5,336,600 |
| 2025/11/13 | 3,300 | 3,325 | 3,232 | 3,305 | 4,996,100 |
| 2025/11/12 | 3,388 | 3,419 | 3,317 | 3,340 | 6,451,700 |
| 2025/11/11 | 3,450 | 3,451 | 3,348 | 3,398 | 6,608,300 |
| 2025/11/10 | 3,398 | 3,445 | 3,325 | 3,442 | 7,969,100 |
| 2025/11/07 | 3,305 | 3,456 | 3,266 | 3,403 | 17,739,600 |
| 2025/11/06 | 3,300 | 3,338 | 3,150 | 3,245 | 8,919,200 |
| 2025/11/05 | 3,250 | 3,275 | 3,120 | 3,242 | 7,894,100 |
| 2025/11/04 | 2,965 | 3,209 | 2,936 | 3,191 | 12,759,100 |
| 2025/10/31 | 2,928 | 3,169 | 2,924 | 3,169 | 13,374,100 |
| 2025/10/30 | 2,915 | 2,935 | 2,845 | 2,900 | 6,131,600 |
| 2025/10/29 | 2,915 | 2,944 | 2,852 | 2,870 | 5,955,300 |
| 2025/10/28 | 3,033 | 3,046 | 2,913 | 2,913 | 6,584,400 |
| 2025/10/27 | 3,080 | 3,109 | 3,024 | 3,028 | 6,332,300 |
| 2025/10/24 | 3,148 | 3,180 | 3,087 | 3,096 | 5,068,000 |
| 2025/10/23 | 3,155 | 3,199 | 3,104 | 3,161 | 7,609,800 |
| 2025/10/22 | 3,114 | 3,207 | 3,102 | 3,139 | 9,267,400 |
| 2025/10/21 | 2,998 | 3,108 | 2,965 | 3,070 | 11,223,900 |
| 2025/10/20 | 2,941 | 3,114 | 2,924 | 3,053 | 19,101,300 |
| 2025/10/17 | 3,151 | 3,175 | 3,085 | 3,131 | 6,885,600 |
| 2025/10/16 | 3,170 | 3,235 | 3,080 | 3,151 | 9,275,700 |
| 2025/10/15 | 3,092 | 3,164 | 3,011 | 3,139 | 13,762,400 |
| 2025/10/14 | 3,038 | 3,209 | 3,000 | 3,162 | 28,665,900 |
| 2025/10/10 | 2,710 | 2,842 | 2,699 | 2,788 | 19,839,000 |
| 2025/10/09 | 2,672 | 2,732 | 2,662 | 2,727 | 8,251,600 |
| 2025/10/08 | 2,659 | 2,703 | 2,651 | 2,703 | 7,263,300 |
| 2025/10/07 | 2,675 | 2,677 | 2,623 | 2,657 | 7,780,800 |
| 2025/10/06 | 2,717 | 2,730 | 2,638 | 2,676 | 13,171,200 |
| 2025/10/03 | 2,701 | 2,753 | 2,652 | 2,690 | 18,215,000 |
| 2025/10/02 | 2,910 | 2,929 | 2,846 | 2,904 | 5,543,100 |
| 2025/10/01 | 2,910 | 2,931 | 2,868 | 2,901 | 6,663,400 |
| 2025/09/30 | 2,962 | 2,982 | 2,940 | 2,945 | 5,546,300 |
| 2025/09/29 | 3,033 | 3,044 | 2,978 | 2,997 | 4,753,100 |
| 2025/09/26 | 3,018 | 3,070 | 3,000 | 3,013 | 5,162,900 |
| 2025/09/25 | 3,050 | 3,076 | 2,995 | 3,018 | 5,168,600 |
| 2025/09/24 | 2,900 | 3,084 | 2,890 | 3,071 | 8,383,100 |
| 2025/09/22 | 3,082 | 3,086 | 2,967 | 2,978 | 9,196,200 |
| 2025/09/19 | 3,098 | 3,124 | 3,033 | 3,052 | 7,955,100 |
| 2025/09/18 | 3,158 | 3,168 | 3,108 | 3,122 | 4,128,700 |
| 2025/09/17 | 3,098 | 3,169 | 3,075 | 3,159 | 6,029,400 |
| 2025/09/16 | 3,240 | 3,268 | 3,138 | 3,145 | 8,000,600 |
| 2025/09/12 | 3,250 | 3,254 | 3,146 | 3,243 | 9,061,800 |
| 2025/09/11 | 3,200 | 3,240 | 3,149 | 3,212 | 10,827,400 |
| 2025/09/10 | 3,119 | 3,137 | 3,038 | 3,088 | 9,238,000 |
| 2025/09/09 | 3,119 | 3,138 | 3,052 | 3,076 | 6,623,200 |
| 2025/09/08 | 3,100 | 3,143 | 3,026 | 3,066 | 10,722,600 |
| 2025/09/05 | 2,973 | 3,142 | 2,928 | 3,104 | 28,615,900 |
| 2025/09/04 | 3,050 | 3,070 | 2,930 | 2,973 | 15,818,300 |
| 2025/09/03 | 3,114 | 3,115 | 3,005 | 3,017 | 12,378,100 |
| 2025/09/02 | 3,150 | 3,175 | 3,081 | 3,115 | 9,768,700 |
| 2025/09/01 | 3,169 | 3,268 | 3,128 | 3,196 | 8,696,200 |
| 2025/08/29 | 3,310 | 3,324 | 3,155 | 3,188 | 13,453,700 |
| 2025/08/28 | 3,369 | 3,369 | 3,283 | 3,290 | 6,762,200 |
| 2025/08/28 | 1 -> 2.00 分割 | ||||
| 2025/08/27 | 6,919 | 6,984 | 6,683 | 6,744 | 8,350,600 |
| 2025/08/26 | 6,781 | 6,918 | 6,758 | 6,793 | 21,409,500 |
| 2025/08/25 | 6,977 | 6,978 | 6,666 | 6,772 | 9,709,600 |
| 2025/08/22 | 7,030 | 7,055 | 6,886 | 6,958 | 5,412,300 |
| 2025/08/21 | 7,052 | 7,150 | 6,957 | 7,019 | 4,989,100 |
| 2025/08/20 | 7,085 | 7,214 | 7,022 | 7,110 | 5,175,700 |
| 2025/08/19 | 7,254 | 7,363 | 7,163 | 7,191 | 7,018,400 |
| 2025/08/18 | 7,171 | 7,255 | 7,091 | 7,175 | 5,559,500 |
| 2025/08/15 | 7,227 | 7,327 | 7,165 | 7,200 | 7,487,400 |
| 2025/08/14 | 7,360 | 7,370 | 7,073 | 7,150 | 7,708,500 |
| 2025/08/13 | 7,457 | 7,569 | 7,280 | 7,410 | 9,678,700 |
| 2025/08/12 | 7,235 | 7,390 | 7,201 | 7,369 | 8,934,700 |
| 2025/08/08 | 7,364 | 7,415 | 7,167 | 7,217 | 8,827,700 |
| 2025/08/07 | 7,210 | 7,432 | 7,180 | 7,350 | 9,797,700 |
| 2025/08/06 | 7,155 | 7,383 | 7,109 | 7,222 | 11,785,200 |
| 2025/08/05 | 7,520 | 7,572 | 7,140 | 7,177 | 14,777,000 |
| 2025/08/04 | 7,284 | 7,535 | 7,265 | 7,430 | 12,358,300 |
| 2025/08/01 | 7,208 | 7,436 | 7,174 | 7,391 | 11,802,700 |
| 2025/07/31 | 7,075 | 7,240 | 6,923 | 7,170 | 14,484,700 |
| 2025/07/30 | 7,360 | 7,370 | 7,121 | 7,130 | 11,844,800 |
| 2025/07/29 | 6,995 | 7,334 | 6,939 | 7,334 | 13,011,300 |
| 2025/07/28 | 7,265 | 7,280 | 7,013 | 7,030 | 10,818,900 |
| 2025/07/25 | 7,288 | 7,309 | 7,125 | 7,163 | 11,077,500 |
| 2025/07/24 | 6,850 | 7,223 | 6,805 | 7,194 | 17,570,200 |
| 2025/07/23 | 7,080 | 7,130 | 6,728 | 6,800 | 15,763,900 |
| 2025/07/22 | 6,900 | 7,138 | 6,870 | 7,102 | 11,637,200 |
| 2025/07/18 | 6,729 | 6,835 | 6,650 | 6,800 | 10,900,500 |
| 2025/07/17 | 6,775 | 6,881 | 6,613 | 6,629 | 13,779,100 |
| 2025/07/16 | 6,590 | 6,738 | 6,417 | 6,738 | 16,630,500 |
| 2025/07/15 | 6,900 | 7,002 | 6,530 | 6,665 | 22,957,800 |
| 2025/07/14 | 6,987 | 7,198 | 6,727 | 6,920 | 29,388,600 |
| 2025/07/11 | 6,969 | 7,136 | 6,938 | 6,979 | 7,573,400 |
| 2025/07/10 | 7,128 | 7,218 | 7,029 | 7,046 | 10,979,800 |
| 2025/07/09 | 7,220 | 7,320 | 7,111 | 7,128 | 10,432,900 |
| 2025/07/08 | 7,250 | 7,273 | 7,092 | 7,238 | 11,034,000 |
| 2025/07/07 | 7,020 | 7,257 | 6,945 | 7,197 | 17,385,700 |
| 2025/07/04 | 6,695 | 7,007 | 6,675 | 6,920 | 17,942,100 |
| 2025/07/03 | 6,882 | 6,910 | 6,488 | 6,674 | 19,440,900 |
| 2025/07/02 | 6,835 | 6,998 | 6,721 | 6,932 | 8,713,400 |
| 2025/07/01 | 6,998 | 7,174 | 6,946 | 6,987 | 8,708,700 |
| 2025/06/30 | 6,871 | 7,095 | 6,756 | 6,925 | 8,261,300 |
| 2025/06/27 | 6,911 | 6,954 | 6,856 | 6,951 | 4,514,300 |
| 2025/06/26 | 6,812 | 6,885 | 6,735 | 6,875 | 5,118,900 |
| 2025/06/25 | 6,802 | 6,848 | 6,672 | 6,791 | 6,108,300 |
| 2025/06/24 | 6,680 | 6,930 | 6,667 | 6,828 | 6,515,600 |
| 2025/06/23 | 6,564 | 6,729 | 6,402 | 6,715 | 5,557,900 |
| 2025/06/20 | 6,700 | 6,761 | 6,604 | 6,604 | 6,836,000 |
| 2025/06/19 | 6,550 | 6,683 | 6,530 | 6,683 | 4,706,800 |
| 2025/06/18 | 6,475 | 6,639 | 6,418 | 6,500 | 5,598,300 |
| 2025/06/17 | 6,451 | 6,490 | 6,371 | 6,407 | 4,779,700 |
| 2025/06/16 | 6,235 | 6,495 | 6,226 | 6,495 | 4,423,600 |
| 2025/06/13 | 6,380 | 6,420 | 6,235 | 6,257 | 5,651,400 |
| 2025/06/12 | 6,242 | 6,344 | 6,218 | 6,317 | 4,771,400 |
| 2025/06/11 | 6,189 | 6,309 | 6,118 | 6,300 | 7,895,500 |
| 2025/06/10 | 6,095 | 6,199 | 6,076 | 6,117 | 4,133,000 |
| 2025/06/09 | 6,180 | 6,194 | 6,058 | 6,145 | 5,448,400 |
| 2025/06/06 | 6,030 | 6,165 | 5,965 | 6,155 | 5,395,500 |
| 2025/06/05 | 5,915 | 6,052 | 5,901 | 6,034 | 4,690,800 |
| 2025/06/04 | 5,684 | 5,937 | 5,637 | 5,928 | 6,354,100 |
| 2025/06/03 | 5,588 | 5,669 | 5,561 | 5,669 | 3,891,600 |
| 2025/06/02 | 5,521 | 5,559 | 5,462 | 5,540 | 2,419,300 |
| 2025/05/30 | 5,426 | 5,540 | 5,406 | 5,540 | 4,043,700 |
| 2025/05/29 | 5,365 | 5,449 | 5,326 | 5,405 | 2,450,100 |
| 2025/05/28 | 5,425 | 5,462 | 5,370 | 5,384 | 1,991,600 |
| 2025/05/27 | 5,325 | 5,459 | 5,286 | 5,424 | 2,736,000 |
| 2025/05/26 | 5,358 | 5,508 | 5,305 | 5,346 | 3,307,200 |
| 2025/05/23 | 5,250 | 5,303 | 5,225 | 5,290 | 1,727,700 |
| 2025/05/22 | 5,245 | 5,325 | 5,206 | 5,263 | 2,285,200 |
| 2025/05/21 | 5,270 | 5,298 | 5,230 | 5,237 | 2,634,700 |
| 2025/05/20 | 5,238 | 5,263 | 5,121 | 5,188 | 3,017,600 |
| 2025/05/19 | 5,264 | 5,276 | 5,197 | 5,265 | 2,867,900 |
| 2025/05/16 | 5,238 | 5,250 | 5,161 | 5,214 | 3,016,400 |
| 2025/05/15 | 5,081 | 5,211 | 5,022 | 5,193 | 3,092,200 |
| 2025/05/14 | 4,952 | 5,163 | 4,932 | 5,126 | 5,714,500 |
| 2025/05/13 | 4,889 | 4,936 | 4,820 | 4,925 | 3,709,300 |
| 2025/05/12 | 4,937 | 4,947 | 4,758 | 4,889 | 3,744,900 |
| 2025/05/09 | 4,931 | 4,965 | 4,865 | 4,920 | 3,429,800 |
| 2025/05/08 | 5,033 | 5,053 | 4,886 | 4,900 | 3,721,200 |
| 2025/05/07 | 4,996 | 5,171 | 4,996 | 5,031 | 8,973,600 |
| 2025/05/02 | 4,640 | 4,784 | 4,628 | 4,769 | 4,062,100 |
| 2025/05/01 | 4,908 | 4,910 | 4,646 | 4,663 | 4,516,100 |
| 2025/04/30 | 4,940 | 4,948 | 4,835 | 4,850 | 5,492,100 |
| 2025/04/28 | 4,607 | 4,943 | 4,585 | 4,930 | 8,891,800 |
| 2025/04/25 | 4,560 | 4,660 | 4,516 | 4,626 | 4,238,300 |
| 2025/04/24 | 4,799 | 4,809 | 4,551 | 4,570 | 5,907,700 |
| 2025/04/23 | 4,830 | 4,877 | 4,775 | 4,790 | 4,997,400 |
| 2025/04/22 | 4,913 | 4,934 | 4,808 | 4,824 | 5,516,700 |
| 2025/04/21 | 4,875 | 4,972 | 4,845 | 4,942 | 6,253,700 |
| 2025/04/18 | 4,705 | 4,945 | 4,694 | 4,910 | 7,855,400 |
| 2025/04/17 | 4,640 | 4,707 | 4,561 | 4,680 | 5,692,500 |
| 2025/04/16 | 4,610 | 4,674 | 4,555 | 4,614 | 7,391,100 |
| 2025/04/15 | 4,309 | 4,534 | 4,272 | 4,525 | 7,968,600 |
| 2025/04/14 | 4,134 | 4,453 | 4,070 | 4,322 | 11,397,300 |
| 2025/04/11 | 4,344 | 4,414 | 4,270 | 4,414 | 5,147,300 |