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
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
2023/10/02 1,940 1,940 1,882 1,894 2,888,800
2023/09/29 1,917 1,960 1,912 1,936 3,458,900
2023/09/28 1,958 1,958 1,903 1,923 2,271,400
2023/09/27 1,952 1,986 1,947 1,961 2,993,200
2023/09/26 1,972 1,998 1,948 1,970 4,005,500
2023/09/25 1,920 1,942 1,902 1,932 1,829,800
2023/09/22 1,897 1,916 1,890 1,905 1,383,100
2023/09/21 1,927 1,942 1,898 1,917 1,503,500
2023/09/20 1,931 1,954 1,926 1,928 1,464,300
2023/09/19 1,941 1,953 1,929 1,953 1,917,400
2023/09/15 1,947 1,964 1,913 1,952 2,630,500
2023/09/14 1,985 1,988 1,949 1,953 1,881,600
2023/09/13 1,955 1,979 1,943 1,951 3,757,500
2023/09/12 1,890 1,932 1,889 1,928 2,121,000
2023/09/11 1,904 1,909 1,876 1,890 1,758,500
2023/09/08 1,904 1,918 1,879 1,894 2,206,100
2023/09/07 1,900 1,938 1,889 1,917 2,113,900
2023/09/06 1,904 1,920 1,895 1,909 2,032,500
2023/09/05 1,933 1,958 1,913 1,919 2,374,800
2023/09/04 1,911 1,947 1,903 1,924 2,938,000
2023/09/01 1,874 1,917 1,869 1,908 2,045,100
2023/08/31 1,845 1,879 1,817 1,879 4,323,800
2023/08/30 1,874 1,911 1,851 1,869 4,173,900
2023/08/29 1,866 1,880 1,848 1,865 3,640,100
2023/08/28 1,890 1,901 1,822 1,866 5,333,100
2023/08/25 1,890 1,914 1,878 1,899 2,572,400
2023/08/24 1,912 1,924 1,900 1,919 1,786,200
2023/08/23 1,888 1,934 1,882 1,916 1,967,900
2023/08/22 1,909 1,915 1,873 1,888 2,204,300
2023/08/21 1,882 1,905 1,873 1,896 1,873,400
2023/08/18 1,883 1,904 1,873 1,896 2,992,100
2023/08/17 1,945 1,960 1,873 1,916 4,275,700
2023/08/16 1,964 1,985 1,941 1,965 2,208,400
2023/08/15 1,980 1,983 1,912 1,975 4,480,000
2023/08/14 1,984 2,000 1,980 1,984 2,727,200
2023/08/10 1,951 1,980 1,934 1,980 2,993,700
2023/08/09 1,924 1,978 1,908 1,966 3,847,700
2023/08/08 1,955 1,985 1,927 1,942 4,883,800
2023/08/07 1,917 1,917 1,884 1,898 3,141,100
2023/08/04 1,900 1,942 1,882 1,905 4,900,100
2023/08/03 1,901 1,912 1,874 1,881 4,316,400
2023/08/02 1,895 1,895 1,847 1,861 3,218,600
2023/08/01 1,873 1,900 1,869 1,887 4,137,500
2023/07/31 1,840 1,867 1,835 1,845 4,394,900
2023/07/28 1,795 1,820 1,779 1,820 3,317,600
2023/07/27 1,795 1,802 1,777 1,797 1,959,800
2023/07/26 1,777 1,798 1,763 1,797 2,520,100
2023/07/25 1,817 1,838 1,787 1,796 4,568,000
2023/07/24 1,783 1,824 1,772 1,806 6,847,500
2023/07/21 1,700 1,770 1,700 1,769 6,610,600
2023/07/20 1,695 1,712 1,676 1,699 2,905,800
2023/07/19 1,670 1,692 1,658 1,691 3,007,300
2023/07/18 1,681 1,709 1,658 1,681 4,832,600
2023/07/14 1,698 1,700 1,633 1,670 8,620,700
2023/07/13 1,762 1,787 1,689 1,700 10,090,200
2023/07/12 1,729 1,799 1,720 1,777 13,695,400
2023/07/11 1,668 1,775 1,652 1,713 27,421,800
2023/07/10 1,635 1,673 1,588 1,673 26,425,800
2023/07/07 1,375 1,381 1,364 1,373 3,550,300
2023/07/06 1,401 1,404 1,371 1,375 5,545,600
2023/07/05 1,432 1,434 1,399 1,401 6,442,200
2023/07/04 1,428 1,452 1,420 1,450 4,169,200
2023/07/03 1,431 1,442 1,419 1,420 1,961,100
2023/06/30 1,434 1,437 1,405 1,423 3,209,300
2023/06/29 1,423 1,436 1,410 1,431 2,933,300
2023/06/28 1,390 1,417 1,390 1,417 3,267,300

このページの先頭へ