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
2013/12/30 11,350 11,400 11,200 11,370 157,200
2013/12/27 11,240 11,380 11,130 11,240 170,500
2013/12/26 11,140 11,280 11,130 11,240 77,600
2013/12/25 10,950 11,150 10,950 11,140 122,300
2013/12/24 11,170 11,280 11,090 11,120 134,900
2013/12/20 11,080 11,160 11,000 11,130 175,500
2013/12/19 11,000 11,100 10,930 10,960 214,800
2013/12/18 10,790 10,960 10,750 10,960 136,300
2013/12/17 10,760 10,920 10,720 10,870 146,400
2013/12/16 10,820 10,880 10,700 10,710 108,400
2013/12/13 10,790 10,900 10,730 10,840 172,300
2013/12/12 10,800 10,840 10,730 10,830 106,600
2013/12/11 10,670 10,830 10,630 10,810 118,100
2013/12/10 10,760 10,800 10,650 10,740 172,700
2013/12/09 10,920 10,940 10,730 10,790 148,200
2013/12/06 10,890 10,900 10,660 10,790 135,700
2013/12/05 10,810 11,060 10,770 10,810 228,400
2013/12/04 10,970 11,180 10,850 11,000 515,200
2013/12/03 10,660 10,790 10,600 10,730 253,100
2013/12/02 10,580 10,780 10,550 10,740 162,300
2013/11/29 10,480 10,800 10,330 10,650 322,800
2013/11/28 10,910 10,930 10,570 10,680 430,800
2013/11/27 11,000 11,190 10,900 10,930 227,000
2013/11/26 10,890 11,060 10,850 10,960 242,400
2013/11/25 10,950 11,100 10,950 11,090 104,500
2013/11/22 11,210 11,440 10,870 10,950 367,400
2013/11/21 10,670 11,150 10,640 11,140 627,900
2013/11/20 10,590 10,900 10,510 10,600 415,900
2013/11/19 10,190 10,470 10,150 10,460 384,100
2013/11/18 10,130 10,150 10,000 10,090 99,800
2013/11/15 10,030 10,190 10,020 10,090 139,200
2013/11/14 9,980 10,080 9,890 10,020 165,900
2013/11/13 10,070 10,150 9,800 9,870 156,600
2013/11/12 9,880 10,150 9,870 10,030 277,100
2013/11/11 9,860 10,290 9,770 9,820 276,900
2013/11/08 9,720 9,750 9,640 9,710 94,200
2013/11/07 9,770 9,860 9,740 9,800 128,400
2013/11/06 9,820 9,850 9,730 9,820 201,600
2013/11/05 9,700 9,900 9,620 9,800 204,100
2013/11/01 9,800 9,800 9,640 9,730 121,900
2013/10/31 9,840 9,890 9,760 9,790 104,800
2013/10/30 9,770 9,990 9,740 9,920 361,500
2013/10/29 9,690 9,790 9,590 9,680 156,800
2013/10/28 9,710 9,800 9,670 9,770 92,000
2013/10/25 9,850 9,870 9,630 9,660 143,000
2013/10/24 9,470 9,830 9,470 9,800 244,300
2013/10/23 9,530 9,670 9,470 9,540 202,400
2013/10/22 9,620 9,670 9,520 9,560 149,500
2013/10/21 9,690 9,720 9,440 9,560 205,100
2013/10/18 9,380 9,620 9,340 9,600 184,200
2013/10/17 9,290 9,440 9,260 9,340 228,400
2013/10/16 9,260 9,280 9,170 9,280 95,400
2013/10/15 9,150 9,330 9,130 9,250 142,000
2013/10/11 9,040 9,150 9,030 9,090 150,000
2013/10/10 8,880 9,050 8,880 9,050 127,600
2013/10/09 8,950 8,960 8,790 8,870 195,300
2013/10/08 9,090 9,100 8,930 9,050 200,500
2013/10/07 9,200 9,360 9,120 9,140 260,100
2013/10/04 8,940 9,300 8,850 9,290 438,600
2013/10/03 8,700 8,960 8,610 8,930 231,400
2013/10/02 8,760 8,760 8,540 8,610 505,200
2013/10/01 8,940 9,070 8,770 8,800 274,000
2013/09/30 8,760 8,910 8,700 8,870 165,200
2013/09/27 8,840 8,840 8,750 8,810 71,400
2013/09/26 8,800 8,850 8,730 8,830 113,900
2013/09/25 8,800 8,870 8,720 8,830 82,800
2013/09/24 8,670 8,820 8,670 8,760 107,000
2013/09/20 8,740 8,800 8,670 8,790 178,600
2013/09/19 8,840 8,840 8,640 8,730 238,000
2013/09/18 8,710 8,850 8,680 8,840 76,200
2013/09/17 8,790 8,800 8,630 8,630 110,500
2013/09/13 8,790 8,850 8,750 8,810 79,800
2013/09/12 8,770 8,800 8,730 8,770 89,000
2013/09/11 8,800 8,840 8,710 8,710 64,400
2013/09/10 8,890 8,890 8,720 8,780 145,300
2013/09/09 8,770 8,910 8,730 8,900 148,400
2013/09/06 8,780 8,790 8,520 8,580 89,700
2013/09/05 8,780 8,780 8,620 8,690 119,400
2013/09/04 8,710 8,780 8,630 8,740 149,900
2013/09/03 8,780 8,830 8,710 8,830 231,000
2013/09/02 8,650 8,780 8,650 8,700 116,500
2013/08/30 8,790 8,820 8,580 8,640 288,900
2013/08/29 8,610 8,980 8,550 8,800 519,100
2013/08/28 8,450 8,650 8,360 8,570 393,800
2013/08/27 8,540 8,540 8,400 8,460 108,700
2013/08/26 8,450 8,580 8,430 8,540 186,300
2013/08/23 8,230 8,420 8,230 8,340 209,000
2013/08/22 8,090 8,130 8,020 8,080 67,200
2013/08/21 8,080 8,170 8,010 8,120 112,600
2013/08/20 8,070 8,110 8,020 8,060 98,700
2013/08/19 8,040 8,130 8,040 8,100 94,000
2013/08/16 8,050 8,170 8,010 8,100 112,500
2013/08/15 8,210 8,280 8,060 8,090 306,600
2013/08/14 8,360 8,390 8,240 8,300 190,200
2013/08/13 8,310 8,400 8,270 8,360 201,300
2013/08/12 8,360 8,430 8,260 8,330 147,000
2013/08/09 8,620 8,630 8,400 8,430 155,200
2013/08/08 8,790 8,850 8,610 8,620 167,600
2013/08/07 8,800 8,840 8,750 8,790 224,900
2013/08/06 8,800 8,900 8,660 8,840 243,800
2013/08/05 8,870 8,930 8,780 8,860 62,000
2013/08/02 8,820 8,910 8,760 8,910 97,600
2013/08/01 8,600 8,810 8,590 8,790 91,800
2013/07/31 8,620 8,700 8,540 8,590 184,700
2013/07/30 8,550 8,690 8,540 8,630 213,500
2013/07/29 8,700 8,750 8,590 8,620 134,200
2013/07/26 8,750 8,760 8,660 8,710 153,200
2013/07/25 9,010 9,010 8,780 8,830 110,400
2013/07/24 8,890 9,030 8,850 8,990 141,600
2013/07/23 8,790 8,880 8,780 8,820 70,800
2013/07/22 8,960 9,020 8,730 8,800 150,300
2013/07/19 8,950 8,990 8,810 8,940 186,600
2013/07/18 8,770 8,880 8,760 8,860 114,700
2013/07/17 8,770 8,820 8,660 8,770 130,200
2013/07/16 8,700 8,820 8,690 8,770 267,200
2013/07/12 8,460 8,700 8,460 8,650 249,800
2013/07/11 8,510 8,520 8,390 8,440 157,900
2013/07/10 8,630 8,700 8,510 8,570 165,900
2013/07/09 8,490 8,570 8,430 8,560 160,200
2013/07/08 8,630 8,660 8,480 8,490 149,000
2013/07/05 8,600 8,610 8,520 8,590 126,600
2013/07/04 8,280 8,610 8,260 8,570 379,100
2013/07/03 8,310 8,340 7,980 8,170 575,100
2013/07/02 8,500 8,690 8,430 8,620 321,400
2013/07/01 8,280 8,440 8,180 8,380 204,900
2013/06/28 8,180 8,260 8,120 8,140 266,000
2013/06/27 7,970 8,260 7,930 8,260 172,900
2013/06/26 8,180 8,230 7,880 7,900 156,100
2013/06/25 8,150 8,240 7,970 8,070 281,400
2013/06/24 8,390 8,430 8,190 8,300 173,700
2013/06/21 8,000 8,440 7,920 8,390 393,300
2013/06/20 8,190 8,220 8,050 8,080 207,600
2013/06/19 8,350 8,390 8,140 8,270 169,000
2013/06/18 8,400 8,430 8,150 8,220 246,500
2013/06/17 8,280 8,390 8,240 8,360 523,600
2013/06/14 8,360 8,430 8,210 8,250 496,900
2013/06/13 8,190 8,260 7,930 8,100 380,900
2013/06/12 7,870 8,210 7,690 8,180 219,300
2013/06/11 7,880 8,120 7,770 7,860 233,000
2013/06/10 7,630 7,880 7,590 7,850 213,300
2013/06/07 7,460 7,510 7,230 7,380 244,800
2013/06/06 7,660 7,910 7,620 7,650 390,500
2013/06/05 7,700 8,040 7,630 7,660 239,500
2013/06/04 7,310 7,710 7,190 7,680 377,600
2013/06/03 7,470 7,680 7,380 7,470 292,800
2013/05/31 7,590 7,670 7,490 7,570 237,300
2013/05/30 7,790 7,830 7,360 7,440 383,200
2013/05/29 7,970 8,090 7,900 7,910 203,000
2013/05/28 7,960 8,060 7,780 8,000 235,900
2013/05/27 7,780 8,180 7,610 8,000 264,300
2013/05/24 7,750 8,220 7,710 7,910 447,300
2013/05/23 8,360 8,440 7,810 7,810 291,000
2013/05/22 8,370 8,500 8,110 8,430 375,200
2013/05/21 8,650 8,710 8,290 8,310 332,400
2013/05/20 8,750 8,770 8,520 8,720 271,800
2013/05/17 8,840 9,000 8,760 8,800 221,200
2013/05/16 8,500 8,830 8,490 8,810 559,000
2013/05/15 8,500 8,650 8,400 8,490 372,700
2013/05/14 8,520 8,560 8,200 8,500 415,700
2013/05/13 8,680 8,750 8,490 8,570 465,400
2013/05/10 8,890 8,890 8,460 8,530 447,300
2013/05/09 9,080 9,130 8,800 8,810 315,700
2013/05/08 9,190 9,260 9,060 9,100 321,300
2013/05/07 9,250 9,320 9,120 9,240 417,800
2013/05/02 9,020 9,170 8,960 9,150 316,400
2013/05/01 9,140 9,230 9,030 9,040 232,600
2013/04/30 9,010 9,270 9,010 9,200 256,100
2013/04/26 9,050 9,280 9,020 9,070 376,100
2013/04/25 9,120 9,160 8,990 9,050 221,300
2013/04/24 9,090 9,160 8,970 9,120 262,400
2013/04/23 9,000 9,120 8,950 9,100 244,100
2013/04/22 9,120 9,160 8,970 9,130 324,400
2013/04/19 9,220 9,280 9,050 9,140 185,900
2013/04/18 9,320 9,380 9,170 9,210 221,000
2013/04/17 9,130 9,360 9,120 9,320 554,200
2013/04/16 8,510 9,150 8,400 9,050 609,100
2013/04/15 8,790 8,930 8,610 8,660 358,500
2013/04/12 8,700 9,190 8,680 8,940 888,200
2013/04/11 8,320 8,520 8,310 8,460 376,500
2013/04/10 8,410 8,420 8,090 8,190 396,000
2013/04/09 8,420 8,520 8,270 8,360 283,500
2013/04/08 8,400 8,530 8,240 8,410 498,200
2013/04/05 8,020 8,870 8,010 8,350 634,200
2013/04/04 7,620 7,780 7,440 7,770 288,500
2013/04/03 7,310 7,690 7,300 7,660 333,200
2013/04/02 7,130 7,360 7,000 7,260 246,200
2013/04/01 7,510 7,540 7,120 7,140 365,100
2013/03/29 7,450 7,600 7,350 7,530 401,200
2013/03/28 7,110 7,440 7,110 7,400 383,800
2013/03/27 7,150 7,180 7,010 7,110 373,500
2013/03/26 7,010 7,220 7,000 7,210 429,300
2013/03/25 6,820 7,100 6,780 6,980 373,700
2013/03/22 6,570 6,800 6,530 6,570 284,100
2013/03/21 6,570 6,580 6,500 6,540 151,000
2013/03/19 6,540 6,560 6,480 6,540 165,700
2013/03/18 6,520 6,540 6,470 6,480 193,000
2013/03/15 6,380 6,490 6,370 6,470 216,200
2013/03/14 6,300 6,370 6,250 6,330 259,600
2013/03/13 6,100 6,220 6,100 6,200 200,400
2013/03/12 6,260 6,290 6,150 6,170 313,000
2013/03/11 6,400 6,400 6,260 6,320 380,600
2013/03/08 6,460 6,590 6,460 6,510 394,700
2013/03/07 6,560 6,660 6,370 6,370 246,400
2013/03/06 6,470 6,580 6,430 6,470 283,600
2013/03/05 6,350 6,380 6,250 6,270 131,300
2013/03/04 6,190 6,320 6,150 6,290 219,200
2013/03/01 6,080 6,100 6,040 6,050 163,000
2013/02/28 6,010 6,120 6,010 6,070 276,900
2013/02/27 5,820 5,950 5,810 5,950 279,400
2013/02/26 5,820 5,920 5,810 5,830 294,000
2013/02/25 5,960 6,100 5,950 5,980 398,000
2013/02/22 5,680 6,000 5,680 5,980 652,300
2013/02/21 5,460 5,590 5,460 5,580 312,800
2013/02/20 5,330 5,480 5,330 5,440 306,700
2013/02/19 5,270 5,320 5,230 5,270 187,300
2013/02/18 5,210 5,250 5,160 5,250 197,100
2013/02/15 5,190 5,220 5,140 5,220 216,400
2013/02/14 5,150 5,210 5,140 5,200 155,100
2013/02/13 5,160 5,180 5,100 5,130 163,100
2013/02/12 5,190 5,220 5,160 5,170 171,900
2013/02/08 5,170 5,200 5,150 5,170 210,200
2013/02/07 5,060 5,170 5,050 5,160 268,000
2013/02/06 5,110 5,130 5,020 5,040 235,400
2013/02/05 5,130 5,140 5,070 5,090 233,200
2013/02/04 5,230 5,240 5,090 5,130 272,700
2013/02/01 5,230 5,270 5,200 5,200 244,600
2013/01/31 5,140 5,190 5,110 5,190 127,800
2013/01/30 5,150 5,170 5,120 5,130 212,500
2013/01/29 5,180 5,200 5,130 5,140 203,800
2013/01/28 5,270 5,290 5,170 5,180 269,200
2013/01/25 5,300 5,310 5,190 5,230 295,600
2013/01/24 5,290 5,340 5,240 5,270 202,000
2013/01/23 5,290 5,390 5,280 5,340 264,600
2013/01/22 5,340 5,360 5,290 5,310 220,200
2013/01/21 5,350 5,400 5,340 5,350 195,600
2013/01/18 5,270 5,370 5,270 5,320 498,000
2013/01/17 5,070 5,250 5,060 5,230 662,600
2013/01/16 5,050 5,060 5,010 5,030 326,900
2013/01/15 5,060 5,100 5,010 5,010 221,100
2013/01/11 5,000 5,060 4,990 5,010 388,500
2013/01/10 5,000 5,030 4,955 4,980 313,200
2013/01/09 5,070 5,070 4,980 4,995 358,500
2013/01/08 4,940 5,100 4,935 5,050 356,700
2013/01/07 4,825 4,950 4,765 4,935 364,600
2013/01/04 4,860 4,865 4,805 4,825 303,100

このページの先頭へ