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 |
|---|---|---|---|---|---|
| 2026/09/18 | 3,952 | 3,975 | 3,903 | 3,945 | 2,847,800 |
| 2026/09/17 | 3,960 | 3,986 | 3,924 | 3,962 | 1,804,500 |
| 2026/09/16 | 3,991 | 4,006 | 3,933 | 3,951 | 2,082,400 |
| 2026/09/15 | 4,109 | 4,117 | 3,991 | 4,003 | 1,962,700 |
| 2026/09/14 | 4,018 | 4,086 | 4,008 | 4,055 | 2,325,900 |
| 2026/09/11 | 3,914 | 4,047 | 3,913 | 4,005 | 3,970,000 |
| 2026/09/10 | 4,025 | 4,044 | 3,912 | 3,972 | 3,712,200 |
| 2026/09/09 | 4,070 | 4,120 | 4,015 | 4,085 | 2,926,900 |
| 2026/09/08 | 4,209 | 4,274 | 4,131 | 4,136 | 2,456,900 |
| 2026/09/07 | 4,221 | 4,252 | 4,173 | 4,223 | 2,038,200 |
| 2026/09/04 | 4,130 | 4,264 | 4,099 | 4,238 | 2,968,300 |
| 2026/09/03 | 4,325 | 4,328 | 4,143 | 4,165 | 3,924,200 |
| 2026/09/02 | 4,227 | 4,283 | 4,208 | 4,250 | 3,244,100 |
| 2026/09/01 | 4,300 | 4,361 | 4,291 | 4,350 | 2,460,200 |
| 2026/08/31 | 4,347 | 4,369 | 4,273 | 4,328 | 2,466,600 |
| 2026/08/28 | 4,250 | 4,387 | 4,234 | 4,375 | 2,143,900 |
| 2026/08/27 | 4,293 | 4,339 | 4,265 | 4,297 | 2,179,400 |
| 2026/08/26 | 4,314 | 4,354 | 4,276 | 4,297 | 1,985,000 |
| 2026/08/25 | 4,294 | 4,317 | 4,216 | 4,289 | 2,249,500 |
| 2026/08/24 | 4,235 | 4,284 | 4,201 | 4,241 | 1,806,900 |
| 2026/08/21 | 4,309 | 4,350 | 4,201 | 4,237 | 2,678,000 |
| 2026/08/20 | 4,341 | 4,399 | 4,314 | 4,379 | 2,533,300 |
| 2026/08/19 | 4,322 | 4,325 | 4,169 | 4,241 | 3,204,100 |
| 2026/08/18 | 4,280 | 4,329 | 4,262 | 4,303 | 2,247,700 |
| 2026/08/17 | 4,460 | 4,463 | 4,345 | 4,345 | 2,595,200 |
| 2026/08/14 | 4,445 | 4,517 | 4,401 | 4,499 | 2,875,100 |
| 2026/08/13 | 4,451 | 4,509 | 4,445 | 4,480 | 2,265,700 |
| 2026/08/12 | 4,593 | 4,625 | 4,437 | 4,495 | 2,963,800 |
| 2026/08/10 | 4,413 | 4,539 | 4,394 | 4,526 | 2,564,600 |
| 2026/08/07 | 4,390 | 4,467 | 4,374 | 4,412 | 2,589,700 |
| 2026/08/06 | 4,425 | 4,439 | 4,360 | 4,395 | 3,435,000 |
| 2026/08/05 | 4,243 | 4,305 | 4,208 | 4,260 | 3,328,000 |
| 2026/08/04 | 4,229 | 4,242 | 4,154 | 4,212 | 2,288,600 |
| 2026/08/03 | 4,178 | 4,219 | 4,060 | 4,217 | 4,229,900 |
| 2026/07/31 | 4,062 | 4,215 | 4,040 | 4,177 | 3,785,400 |
| 2026/07/30 | 4,321 | 4,357 | 4,162 | 4,224 | 4,147,000 |
| 2026/07/29 | 4,334 | 4,450 | 4,320 | 4,414 | 4,419,800 |
| 2026/07/28 | 4,377 | 4,387 | 4,237 | 4,305 | 3,248,200 |
| 2026/07/27 | 4,250 | 4,336 | 4,221 | 4,313 | 3,012,600 |
| 2026/07/24 | 4,154 | 4,238 | 4,121 | 4,202 | 3,123,400 |
| 2026/07/23 | 4,135 | 4,310 | 4,114 | 4,224 | 3,790,400 |
| 2026/07/22 | 4,174 | 4,239 | 4,135 | 4,161 | 4,360,700 |
| 2026/07/21 | 4,258 | 4,357 | 4,228 | 4,244 | 3,788,800 |
| 2026/07/17 | 4,390 | 4,450 | 4,243 | 4,259 | 6,081,600 |
| 2026/07/16 | 4,300 | 4,429 | 4,285 | 4,370 | 6,377,800 |
| 2026/07/15 | 4,348 | 4,350 | 4,109 | 4,166 | 6,851,000 |
| 2026/07/14 | 4,583 | 4,589 | 4,278 | 4,310 | 10,512,800 |
| 2026/07/13 | 4,056 | 4,311 | 4,026 | 4,233 | 16,883,700 |
| 2026/07/10 | 3,695 | 3,714 | 3,614 | 3,623 | 5,949,200 |
| 2026/07/09 | 3,770 | 3,810 | 3,720 | 3,752 | 4,249,200 |
| 2026/07/08 | 3,850 | 3,885 | 3,769 | 3,812 | 5,667,700 |
| 2026/07/07 | 3,677 | 3,856 | 3,631 | 3,811 | 6,982,100 |
| 2026/07/06 | 3,629 | 3,670 | 3,584 | 3,670 | 3,702,900 |
| 2026/07/03 | 3,610 | 3,729 | 3,600 | 3,615 | 6,416,200 |
| 2026/07/02 | 3,508 | 3,568 | 3,498 | 3,510 | 4,326,800 |
| 2026/07/01 | 3,515 | 3,566 | 3,466 | 3,472 | 3,962,500 |
| 2026/06/30 | 3,600 | 3,672 | 3,520 | 3,539 | 4,132,200 |
| 2026/06/29 | 3,520 | 3,638 | 3,505 | 3,594 | 3,672,600 |
| 2026/06/26 | 3,520 | 3,647 | 3,442 | 3,502 | 3,254,100 |
| 2026/06/25 | 3,500 | 3,572 | 3,434 | 3,527 | 4,206,900 |
| 2026/06/24 | 3,465 | 3,484 | 3,378 | 3,431 | 2,930,600 |
| 2026/06/23 | 3,470 | 3,514 | 3,420 | 3,452 | 3,142,000 |
| 2026/06/22 | 3,496 | 3,507 | 3,466 | 3,500 | 2,613,400 |
| 2026/06/19 | 3,533 | 3,560 | 3,452 | 3,496 | 4,419,700 |
| 2026/06/18 | 3,607 | 3,607 | 3,502 | 3,562 | 3,287,400 |
| 2026/06/17 | 3,568 | 3,622 | 3,549 | 3,605 | 2,898,300 |
| 2026/06/16 | 3,567 | 3,578 | 3,466 | 3,568 | 3,957,400 |
| 2026/06/15 | 3,696 | 3,761 | 3,597 | 3,629 | 3,252,900 |
| 2026/06/12 | 3,720 | 3,765 | 3,635 | 3,716 | 4,422,300 |
| 2026/06/11 | 3,715 | 3,819 | 3,656 | 3,720 | 4,486,000 |
| 2026/06/10 | 3,585 | 3,677 | 3,554 | 3,647 | 4,055,800 |
| 2026/06/09 | 3,625 | 3,627 | 3,487 | 3,553 | 3,177,500 |
| 2026/06/08 | 3,542 | 3,656 | 3,525 | 3,555 | 3,558,100 |
| 2026/06/05 | 3,513 | 3,568 | 3,501 | 3,507 | 2,427,600 |
| 2026/06/04 | 3,686 | 3,686 | 3,561 | 3,563 | 2,659,500 |
| 2026/06/03 | 3,650 | 3,733 | 3,563 | 3,679 | 4,337,400 |
| 2026/06/02 | 3,659 | 3,724 | 3,586 | 3,691 | 3,331,100 |
| 2026/06/01 | 3,780 | 3,780 | 3,632 | 3,676 | 4,148,700 |
| 2026/05/29 | 3,721 | 3,926 | 3,715 | 3,883 | 6,845,900 |
| 2026/05/28 | 3,700 | 3,783 | 3,674 | 3,738 | 3,521,600 |
| 2026/05/27 | 3,612 | 3,719 | 3,610 | 3,688 | 2,845,200 |
| 2026/05/26 | 3,659 | 3,682 | 3,566 | 3,624 | 2,803,200 |
| 2026/05/25 | 3,616 | 3,712 | 3,589 | 3,660 | 3,137,700 |
| 2026/05/22 | 3,475 | 3,637 | 3,462 | 3,616 | 3,955,500 |
| 2026/05/21 | 3,520 | 3,525 | 3,437 | 3,453 | 2,944,300 |
| 2026/05/20 | 3,520 | 3,550 | 3,449 | 3,504 | 4,415,900 |
| 2026/05/19 | 3,320 | 3,406 | 3,301 | 3,386 | 3,231,700 |
| 2026/05/18 | 3,390 | 3,393 | 3,265 | 3,293 | 3,225,300 |
| 2026/05/15 | 3,389 | 3,433 | 3,358 | 3,360 | 3,530,700 |
| 2026/05/14 | 3,450 | 3,474 | 3,395 | 3,427 | 2,730,700 |
| 2026/05/13 | 3,510 | 3,551 | 3,482 | 3,492 | 2,934,200 |
| 2026/05/12 | 3,585 | 3,610 | 3,408 | 3,440 | 5,830,600 |
| 2026/05/11 | 3,685 | 3,691 | 3,626 | 3,643 | 3,981,100 |
| 2026/05/08 | 3,654 | 3,666 | 3,554 | 3,650 | 4,848,700 |
| 2026/05/07 | 3,635 | 3,678 | 3,601 | 3,654 | 5,333,200 |
| 2026/05/01 | 3,570 | 3,723 | 3,542 | 3,635 | 2,918,600 |
| 2026/04/30 | 3,704 | 3,753 | 3,599 | 3,617 | 4,307,600 |
| 2026/04/28 | 3,692 | 3,755 | 3,660 | 3,695 | 2,845,500 |
| 2026/04/27 | 3,711 | 3,733 | 3,617 | 3,617 | 4,154,800 |
| 2026/04/24 | 3,798 | 3,825 | 3,688 | 3,702 | 2,611,300 |
| 2026/04/23 | 3,651 | 3,779 | 3,647 | 3,779 | 3,598,900 |
| 2026/04/22 | 3,715 | 3,805 | 3,651 | 3,752 | 3,440,800 |
| 2026/04/21 | 3,863 | 3,865 | 3,760 | 3,785 | 2,766,300 |
| 2026/04/20 | 3,888 | 3,907 | 3,788 | 3,856 | 4,125,900 |
| 2026/04/17 | 4,037 | 4,105 | 3,893 | 3,942 | 4,601,700 |
| 2026/04/16 | 3,948 | 4,048 | 3,901 | 4,016 | 5,427,400 |
| 2026/04/15 | 3,870 | 3,911 | 3,753 | 3,910 | 4,928,100 |
| 2026/04/14 | 3,770 | 3,855 | 3,663 | 3,776 | 6,541,400 |
| 2026/04/13 | 3,869 | 3,922 | 3,730 | 3,804 | 10,710,800 |
| 2026/04/10 | 3,609 | 3,762 | 3,597 | 3,750 | 6,730,500 |
| 2026/04/09 | 3,638 | 3,765 | 3,597 | 3,604 | 5,376,300 |
| 2026/04/08 | 3,687 | 3,687 | 3,565 | 3,639 | 4,871,700 |
| 2026/04/07 | 3,587 | 3,607 | 3,528 | 3,532 | 2,947,300 |
| 2026/04/06 | 3,471 | 3,603 | 3,445 | 3,583 | 3,893,400 |
| 2026/04/03 | 3,399 | 3,504 | 3,389 | 3,471 | 4,401,600 |
| 2026/03/27 | 3,430 | 3,473 | 3,377 | 3,440 | 3,000,800 |
| 2026/03/26 | 3,520 | 3,520 | 3,376 | 3,407 | 2,696,200 |
| 2026/03/25 | 3,510 | 3,514 | 3,457 | 3,485 | 4,136,600 |
| 2026/03/24 | 3,526 | 3,526 | 3,340 | 3,370 | 3,735,600 |
| 2026/03/23 | 3,410 | 3,477 | 3,369 | 3,391 | 4,868,200 |
| 2026/03/19 | 3,579 | 3,582 | 3,498 | 3,516 | 4,513,200 |
| 2026/03/18 | 3,657 | 3,676 | 3,612 | 3,649 | 3,161,800 |
| 2026/03/17 | 3,660 | 3,723 | 3,639 | 3,667 | 1,996,900 |
| 2026/03/16 | 3,750 | 3,754 | 3,606 | 3,646 | 2,878,200 |
| 2026/03/13 | 3,623 | 3,773 | 3,606 | 3,757 | 3,508,800 |
| 2026/03/12 | 3,700 | 3,767 | 3,660 | 3,684 | 3,649,200 |
| 2026/03/11 | 3,732 | 3,894 | 3,712 | 3,767 | 8,702,800 |
| 2026/03/10 | 3,576 | 3,664 | 3,542 | 3,576 | 3,302,200 |
| 2026/03/09 | 3,517 | 3,580 | 3,427 | 3,571 | 4,920,800 |
| 2026/03/06 | 3,575 | 3,614 | 3,504 | 3,585 | 3,215,200 |
| 2026/03/05 | 3,554 | 3,575 | 3,470 | 3,473 | 3,581,300 |
| 2026/03/04 | 3,443 | 3,549 | 3,403 | 3,484 | 5,950,400 |
| 2026/03/03 | 3,626 | 3,626 | 3,406 | 3,444 | 4,376,400 |
| 2026/03/02 | 3,457 | 3,635 | 3,445 | 3,635 | 3,825,100 |
| 2026/02/27 | 3,580 | 3,627 | 3,559 | 3,597 | 5,420,600 |
| 2026/02/26 | 3,603 | 3,648 | 3,518 | 3,522 | 4,108,800 |
| 2026/02/25 | 3,500 | 3,615 | 3,494 | 3,596 | 3,570,600 |
| 2026/02/24 | 3,602 | 3,603 | 3,453 | 3,532 | 5,006,900 |
| 2026/02/20 | 3,653 | 3,672 | 3,614 | 3,620 | 3,947,000 |
| 2026/02/19 | 3,615 | 3,672 | 3,570 | 3,650 | 3,623,800 |
| 2026/02/18 | 3,567 | 3,673 | 3,553 | 3,603 | 4,504,700 |
| 2026/02/17 | 3,526 | 3,531 | 3,474 | 3,530 | 2,628,600 |
| 2026/02/16 | 3,516 | 3,572 | 3,500 | 3,500 | 3,687,100 |
| 2026/02/13 | 3,553 | 3,574 | 3,471 | 3,500 | 6,310,400 |
| 2026/02/12 | 3,457 | 3,527 | 3,422 | 3,527 | 6,719,500 |
| 2026/02/10 | 3,307 | 3,417 | 3,300 | 3,409 | 6,014,200 |
| 2026/02/09 | 3,300 | 3,363 | 3,216 | 3,245 | 6,741,100 |
| 2026/02/06 | 3,309 | 3,372 | 3,265 | 3,270 | 4,111,700 |
| 2026/02/05 | 3,181 | 3,314 | 3,180 | 3,279 | 5,635,900 |
| 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 |