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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 4,350 | 4,495 | 4,322 | 4,484 | 5,677,900 |
| 2025/04/09 | 4,226 | 4,260 | 4,076 | 4,168 | 4,405,600 |
| 2025/04/08 | 4,090 | 4,254 | 4,062 | 4,233 | 3,670,700 |
| 2025/04/07 | 3,830 | 4,040 | 3,830 | 3,974 | 4,340,400 |
| 2025/04/04 | 4,203 | 4,303 | 4,112 | 4,179 | 3,855,600 |
| 2025/04/03 | 3,996 | 4,283 | 3,993 | 4,273 | 5,855,900 |
| 2025/04/02 | 4,117 | 4,127 | 4,051 | 4,107 | 2,162,300 |
| 2025/04/01 | 4,100 | 4,135 | 4,063 | 4,097 | 2,338,400 |
| 2025/03/31 | 3,994 | 4,104 | 3,981 | 4,061 | 3,087,400 |
| 2025/03/28 | 4,200 | 4,210 | 4,120 | 4,134 | 2,038,200 |
| 2025/03/27 | 4,169 | 4,189 | 4,118 | 4,149 | 2,364,400 |
| 2025/03/26 | 4,174 | 4,211 | 4,153 | 4,211 | 2,016,100 |
| 2025/03/25 | 4,185 | 4,285 | 4,140 | 4,173 | 3,899,100 |
| 2025/03/24 | 3,977 | 4,133 | 3,963 | 4,121 | 2,611,900 |
| 2025/03/21 | 4,012 | 4,044 | 3,954 | 3,954 | 2,639,600 |
| 2025/03/19 | 4,020 | 4,036 | 3,943 | 4,012 | 2,374,300 |
| 2025/03/18 | 3,956 | 4,022 | 3,934 | 4,006 | 2,397,100 |
| 2025/03/17 | 3,900 | 3,933 | 3,851 | 3,900 | 2,367,800 |
| 2025/03/14 | 3,784 | 3,911 | 3,734 | 3,900 | 3,774,200 |
| 2025/03/13 | 3,818 | 3,869 | 3,747 | 3,747 | 3,853,100 |
| 2025/03/12 | 3,597 | 3,790 | 3,594 | 3,711 | 4,414,600 |
| 2025/03/11 | 3,326 | 3,565 | 3,310 | 3,565 | 6,117,200 |
| 2025/03/10 | 3,792 | 3,798 | 3,503 | 3,507 | 6,410,700 |
| 2025/03/07 | 3,878 | 3,949 | 3,810 | 3,823 | 2,524,100 |
| 2025/03/06 | 3,890 | 3,918 | 3,856 | 3,900 | 1,468,200 |
| 2025/03/05 | 3,901 | 3,935 | 3,864 | 3,887 | 2,184,300 |
| 2025/03/04 | 3,980 | 3,989 | 3,876 | 3,900 | 2,249,400 |
| 2025/03/03 | 3,989 | 4,075 | 3,981 | 4,044 | 2,659,500 |
| 2025/02/28 | 4,102 | 4,123 | 3,934 | 3,953 | 2,444,800 |
| 2025/02/27 | 4,082 | 4,130 | 4,060 | 4,117 | 1,496,900 |
| 2025/02/26 | 4,122 | 4,129 | 4,028 | 4,082 | 2,190,600 |
| 2025/02/25 | 4,090 | 4,130 | 4,021 | 4,103 | 2,988,200 |
| 2025/02/21 | 3,960 | 4,180 | 3,949 | 4,138 | 4,293,500 |
| 2025/02/20 | 3,895 | 3,970 | 3,802 | 3,920 | 3,077,900 |
| 2025/02/19 | 3,966 | 3,982 | 3,912 | 3,919 | 1,703,200 |
| 2025/02/18 | 4,044 | 4,044 | 3,955 | 3,982 | 1,195,000 |
| 2025/02/17 | 4,050 | 4,067 | 4,014 | 4,030 | 991,800 |
| 2025/02/14 | 4,080 | 4,091 | 4,000 | 4,013 | 1,514,500 |
| 2025/02/13 | 4,025 | 4,075 | 3,981 | 4,075 | 1,751,700 |
| 2025/02/12 | 4,042 | 4,066 | 3,995 | 4,004 | 2,012,500 |
| 2025/02/10 | 3,900 | 4,014 | 3,896 | 4,007 | 1,287,000 |
| 2025/02/07 | 3,976 | 4,000 | 3,915 | 3,915 | 1,689,400 |
| 2025/02/06 | 4,035 | 4,044 | 3,975 | 3,976 | 1,818,800 |
| 2025/02/05 | 4,060 | 4,074 | 4,007 | 4,029 | 2,190,800 |
| 2025/02/04 | 4,085 | 4,098 | 3,983 | 4,009 | 2,611,600 |
| 2025/02/03 | 4,123 | 4,125 | 4,032 | 4,078 | 2,536,100 |
| 2025/01/31 | 4,081 | 4,125 | 4,071 | 4,122 | 1,964,400 |
| 2025/01/30 | 4,055 | 4,114 | 4,051 | 4,091 | 1,660,500 |
| 2025/01/29 | 4,015 | 4,080 | 3,999 | 4,080 | 1,763,400 |
| 2025/01/28 | 3,971 | 4,045 | 3,971 | 4,009 | 2,790,900 |
| 2025/01/27 | 3,935 | 3,989 | 3,923 | 3,960 | 2,800,000 |
| 2025/01/24 | 3,855 | 3,945 | 3,855 | 3,919 | 3,463,300 |
| 2025/01/23 | 3,785 | 3,858 | 3,773 | 3,845 | 2,237,500 |
| 2025/01/22 | 3,714 | 3,777 | 3,691 | 3,760 | 2,294,000 |
| 2025/01/21 | 3,733 | 3,769 | 3,680 | 3,709 | 1,655,400 |
| 2025/01/20 | 3,760 | 3,765 | 3,697 | 3,704 | 1,689,300 |
| 2025/01/17 | 3,690 | 3,741 | 3,658 | 3,728 | 2,115,200 |
| 2025/01/16 | 3,694 | 3,755 | 3,679 | 3,686 | 2,431,100 |
| 2025/01/15 | 3,673 | 3,781 | 3,657 | 3,676 | 3,570,500 |
| 2025/01/14 | 3,815 | 3,867 | 3,671 | 3,700 | 9,459,500 |
| 2025/01/10 | 3,560 | 3,560 | 3,511 | 3,535 | 3,296,900 |
| 2025/01/09 | 3,555 | 3,605 | 3,546 | 3,575 | 1,975,800 |
| 2025/01/08 | 3,543 | 3,592 | 3,538 | 3,566 | 2,322,900 |
| 2025/01/07 | 3,558 | 3,592 | 3,555 | 3,574 | 1,511,400 |
| 2025/01/06 | 3,616 | 3,620 | 3,542 | 3,550 | 2,202,700 |
| 2024/12/30 | 3,620 | 3,620 | 3,573 | 3,598 | 1,703,400 |
| 2024/12/27 | 3,565 | 3,636 | 3,544 | 3,627 | 2,034,500 |
| 2024/12/26 | 3,473 | 3,564 | 3,452 | 3,558 | 1,953,200 |
| 2024/12/25 | 3,441 | 3,474 | 3,433 | 3,474 | 1,085,800 |
| 2024/12/24 | 3,460 | 3,475 | 3,426 | 3,449 | 833,100 |
| 2024/12/23 | 3,463 | 3,465 | 3,416 | 3,437 | 946,800 |
| 2024/12/20 | 3,475 | 3,475 | 3,429 | 3,446 | 1,426,300 |
| 2024/12/19 | 3,367 | 3,436 | 3,352 | 3,415 | 1,328,700 |
| 2024/12/18 | 3,438 | 3,442 | 3,399 | 3,410 | 1,544,000 |
| 2024/12/17 | 3,450 | 3,475 | 3,420 | 3,455 | 1,559,900 |
| 2024/12/16 | 3,446 | 3,482 | 3,431 | 3,471 | 1,399,900 |
| 2024/12/13 | 3,469 | 3,505 | 3,421 | 3,453 | 2,127,100 |
| 2024/12/12 | 3,487 | 3,534 | 3,463 | 3,469 | 3,054,200 |
| 2024/12/11 | 3,351 | 3,436 | 3,348 | 3,419 | 2,753,400 |
| 2024/12/10 | 3,320 | 3,335 | 3,261 | 3,295 | 1,593,500 |
| 2024/12/09 | 3,343 | 3,374 | 3,291 | 3,317 | 1,677,700 |
| 2024/12/06 | 3,340 | 3,375 | 3,301 | 3,318 | 2,123,600 |
| 2024/12/05 | 3,370 | 3,384 | 3,309 | 3,335 | 2,789,100 |
| 2024/12/04 | 3,385 | 3,386 | 3,292 | 3,373 | 5,774,400 |
| 2024/12/03 | 3,130 | 3,176 | 3,121 | 3,150 | 2,491,100 |
| 2024/12/02 | 3,069 | 3,131 | 3,033 | 3,119 | 2,059,300 |
| 2024/11/29 | 3,039 | 3,111 | 3,035 | 3,070 | 2,341,700 |
| 2024/11/28 | 3,022 | 3,055 | 3,018 | 3,042 | 1,565,100 |
| 2024/11/27 | 2,997 | 3,042 | 2,967 | 3,038 | 2,013,300 |
| 2024/11/26 | 3,044 | 3,063 | 2,990 | 3,013 | 2,038,600 |
| 2024/11/25 | 3,050 | 3,067 | 3,026 | 3,036 | 1,825,000 |
| 2024/11/22 | 3,021 | 3,033 | 2,982 | 3,025 | 1,764,700 |
| 2024/11/21 | 3,001 | 3,012 | 2,974 | 3,000 | 2,437,300 |
| 2024/11/20 | 2,999 | 3,035 | 2,983 | 3,023 | 2,334,100 |
| 2024/11/19 | 2,972 | 3,027 | 2,931 | 3,014 | 3,728,900 |
| 2024/11/18 | 2,800 | 2,993 | 2,799 | 2,938 | 8,533,500 |
| 2024/11/15 | 2,775 | 2,804 | 2,767 | 2,785 | 2,014,100 |
| 2024/11/14 | 2,795 | 2,806 | 2,753 | 2,784 | 3,425,000 |
| 2024/11/13 | 2,785 | 2,835 | 2,768 | 2,800 | 4,069,300 |
| 2024/11/12 | 2,740 | 2,794 | 2,721 | 2,755 | 4,974,900 |
| 2024/11/11 | 2,678 | 2,710 | 2,670 | 2,710 | 2,382,200 |
| 2024/11/08 | 2,676 | 2,699 | 2,653 | 2,679 | 3,277,100 |
| 2024/11/07 | 2,653 | 2,677 | 2,585 | 2,632 | 2,822,400 |
| 2024/11/06 | 2,630 | 2,717 | 2,610 | 2,634 | 6,348,600 |
| 2024/11/05 | 2,499 | 2,572 | 2,493 | 2,572 | 3,451,600 |
| 2024/11/01 | 2,470 | 2,522 | 2,465 | 2,468 | 2,705,800 |
| 2024/10/31 | 2,480 | 2,514 | 2,461 | 2,512 | 3,385,800 |
| 2024/10/30 | 2,458 | 2,484 | 2,441 | 2,467 | 4,005,900 |
| 2024/10/29 | 2,383 | 2,451 | 2,372 | 2,427 | 3,360,200 |
| 2024/10/28 | 2,330 | 2,399 | 2,326 | 2,376 | 2,687,600 |
| 2024/10/25 | 2,350 | 2,365 | 2,314 | 2,344 | 2,709,700 |
| 2024/10/24 | 2,350 | 2,390 | 2,324 | 2,354 | 3,791,100 |
| 2024/10/23 | 2,432 | 2,444 | 2,361 | 2,363 | 4,471,000 |
| 2024/10/22 | 2,533 | 2,535 | 2,420 | 2,455 | 4,938,900 |
| 2024/10/21 | 2,543 | 2,543 | 2,505 | 2,520 | 2,389,100 |
| 2024/10/18 | 2,577 | 2,588 | 2,534 | 2,543 | 2,981,800 |
| 2024/10/17 | 2,610 | 2,619 | 2,562 | 2,582 | 2,635,200 |
| 2024/10/16 | 2,630 | 2,633 | 2,581 | 2,600 | 4,613,000 |
| 2024/10/15 | 2,690 | 2,783 | 2,658 | 2,673 | 7,984,800 |
| 2024/10/11 | 2,736 | 2,738 | 2,694 | 2,710 | 3,209,400 |
| 2024/10/10 | 2,743 | 2,750 | 2,697 | 2,723 | 2,344,800 |
| 2024/10/09 | 2,760 | 2,775 | 2,731 | 2,755 | 2,159,400 |
| 2024/10/08 | 2,765 | 2,768 | 2,721 | 2,741 | 2,784,700 |
| 2024/10/07 | 2,749 | 2,793 | 2,716 | 2,788 | 4,346,500 |
| 2024/10/04 | 2,695 | 2,735 | 2,692 | 2,706 | 3,150,100 |