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
2015/12/30 24,570 24,890 24,290 24,640 181,400
2015/12/29 24,270 24,630 23,980 24,400 192,600
2015/12/28 24,970 25,000 23,830 24,270 183,600
2015/12/25 24,440 24,880 24,250 24,820 139,100
2015/12/24 25,000 25,140 24,290 24,330 179,200
2015/12/22 24,970 25,030 24,650 24,890 132,400
2015/12/21 25,050 25,470 24,580 24,900 198,000
2015/12/18 25,420 25,920 25,280 25,280 245,700
2015/12/17 25,140 25,540 25,050 25,370 163,700
2015/12/16 24,900 24,980 24,220 24,860 177,500
2015/12/15 24,960 25,390 24,480 24,520 158,300
2015/12/14 24,560 24,890 24,320 24,840 183,300
2015/12/11 25,150 25,590 24,910 25,040 201,100
2015/12/10 25,520 25,600 25,150 25,260 178,100
2015/12/09 26,370 26,680 25,860 26,000 134,800
2015/12/08 26,550 26,870 26,320 26,370 141,800
2015/12/07 26,160 26,650 26,100 26,540 218,900
2015/12/04 25,500 26,030 25,260 25,640 211,600
2015/12/03 26,480 26,550 25,910 25,930 242,100
2015/12/02 26,510 26,750 26,370 26,590 114,500
2015/12/01 26,510 26,710 26,510 26,700 162,000
2015/11/30 26,850 26,980 26,510 26,560 126,600
2015/11/27 27,290 27,290 26,760 26,850 153,300
2015/11/26 26,650 27,250 26,610 27,200 286,600
2015/11/25 26,660 26,660 26,260 26,530 160,500
2015/11/24 26,750 26,900 26,600 26,700 146,700
2015/11/20 26,060 26,680 26,020 26,680 205,500
2015/11/19 26,200 26,270 25,980 26,140 126,600
2015/11/18 25,920 26,190 25,780 25,820 231,500
2015/11/17 26,020 26,200 25,850 25,860 223,800
2015/11/16 25,720 26,240 25,720 26,050 172,200
2015/11/13 25,920 26,320 25,790 26,220 163,500
2015/11/12 25,800 26,060 25,730 26,000 154,400
2015/11/11 25,580 25,950 25,480 25,850 158,100
2015/11/10 25,270 25,690 25,200 25,660 188,800
2015/11/09 25,790 25,840 25,260 25,370 173,900
2015/11/06 25,260 25,610 25,090 25,520 179,700
2015/11/05 25,070 25,240 24,850 25,100 178,400
2015/11/04 24,790 25,280 24,760 25,070 309,500
2015/11/02 24,170 24,720 24,130 24,380 209,900
2015/10/30 23,910 24,440 23,770 24,430 264,700
2015/10/29 24,330 24,330 23,650 23,810 371,700
2015/10/28 24,060 24,340 23,620 24,200 242,800
2015/10/27 23,360 24,220 23,160 24,150 383,000
2015/10/26 23,450 23,470 23,070 23,270 273,400
2015/10/23 23,620 23,680 23,190 23,290 220,700
2015/10/22 23,210 23,440 23,090 23,270 184,700
2015/10/21 23,600 23,740 23,080 23,470 278,300
2015/10/20 24,080 24,160 23,640 23,780 215,200
2015/10/19 24,000 24,300 23,820 24,040 229,500
2015/10/16 24,690 24,850 23,870 24,000 250,100
2015/10/15 24,090 24,580 24,050 24,500 249,900
2015/10/14 23,670 24,360 23,520 23,990 273,900
2015/10/13 23,900 24,390 23,590 24,030 309,100
2015/10/09 23,550 23,880 22,730 23,760 498,200
2015/10/08 24,200 24,220 23,300 23,500 488,800
2015/10/07 24,690 25,060 23,780 24,200 977,600
2015/10/06 26,580 26,740 25,670 26,000 445,300
2015/10/05 25,430 25,710 25,220 25,620 246,500
2015/10/02 24,860 25,550 24,740 24,880 254,900
2015/10/01 24,740 25,160 24,610 24,860 268,700
2015/09/30 23,910 24,540 23,880 24,320 287,100
2015/09/29 23,900 24,170 23,050 23,240 282,300
2015/09/28 23,840 24,500 23,510 24,260 230,700
2015/09/25 23,650 23,800 22,950 23,580 222,100
2015/09/24 23,000 24,030 22,870 23,480 305,300
2015/09/18 23,500 23,640 23,030 23,080 234,800
2015/09/17 23,600 23,700 22,820 23,590 267,400
2015/09/16 24,050 24,290 22,870 23,230 331,900
2015/09/15 23,950 24,500 23,800 24,050 266,800
2015/09/14 23,600 24,480 23,600 23,810 321,300
2015/09/11 22,820 23,850 22,810 23,600 310,200
2015/09/10 23,270 23,600 22,600 23,160 412,800
2015/09/09 23,690 24,050 22,830 23,730 626,900
2015/09/08 24,140 24,210 21,950 22,190 700,800
2015/09/07 24,540 24,660 23,710 24,070 500,800
2015/09/04 25,930 26,080 24,660 24,830 574,000
2015/09/03 27,000 27,270 25,910 25,940 505,500
2015/09/02 25,720 27,000 25,520 26,240 556,200
2015/09/01 26,980 27,440 26,040 26,040 532,200
2015/08/31 26,890 27,200 26,400 26,960 1,827,500
2015/08/28 26,090 26,960 25,930 26,730 546,200
2015/08/27 25,480 25,970 25,080 25,360 359,400
2015/08/26 24,630 25,120 24,200 25,020 503,600
2015/08/25 22,770 25,300 22,140 24,150 832,600
2015/08/24 24,260 25,510 23,860 23,960 520,200
2015/08/21 25,440 25,650 25,060 25,510 434,900
2015/08/20 25,900 26,460 25,560 26,340 452,700
2015/08/19 27,120 27,410 25,920 26,090 527,300
2015/08/18 27,280 27,600 26,870 27,470 409,600
2015/08/17 26,580 27,200 26,580 27,060 241,300
2015/08/14 26,200 26,770 25,700 26,580 491,600
2015/08/13 25,510 26,630 25,440 26,310 486,700
2015/08/12 25,620 26,160 25,160 25,510 434,000
2015/08/11 26,250 26,480 25,730 25,910 354,200
2015/08/10 25,700 26,640 25,330 26,500 284,500
2015/08/07 26,010 26,070 25,060 25,580 476,700
2015/08/06 26,440 26,440 25,800 26,190 291,200
2015/08/05 27,380 27,550 26,080 26,150 579,800
2015/08/04 26,500 27,960 26,420 27,430 570,600
2015/08/03 26,500 26,940 26,280 26,520 368,000
2015/07/31 26,700 26,750 26,080 26,470 315,800
2015/07/30 27,450 27,560 26,650 26,660 384,500
2015/07/29 27,250 27,260 26,560 27,140 348,200
2015/07/28 25,920 27,320 25,920 27,250 518,300
2015/07/27 27,000 27,860 26,600 27,010 688,200
2015/07/24 28,730 28,730 28,020 28,190 424,900
2015/07/23 28,150 29,040 28,100 28,820 334,100
2015/07/22 28,210 28,480 27,900 28,050 349,400
2015/07/21 27,750 28,470 27,680 28,350 379,000
2015/07/17 27,100 27,480 27,000 27,210 310,400
2015/07/16 26,200 27,050 26,010 26,860 365,400
2015/07/15 26,500 26,550 25,880 26,260 327,700
2015/07/14 27,560 27,570 26,120 26,360 617,600
2015/07/13 25,740 26,730 25,610 26,720 509,700
2015/07/10 25,650 26,750 24,770 25,240 802,600
2015/07/09 24,050 25,400 23,910 25,030 1,157,200
2015/07/08 23,600 23,650 22,770 22,920 418,400
2015/07/07 23,880 24,350 23,670 23,750 278,600
2015/07/06 23,480 24,070 23,420 23,550 234,700
2015/07/03 24,280 24,280 23,210 24,050 340,800
2015/07/02 24,790 24,880 24,080 24,120 309,400
2015/07/01 24,000 24,420 23,900 24,370 200,200
2015/06/30 23,500 23,950 23,420 23,740 247,400
2015/06/29 23,100 23,970 23,050 23,400 276,500
2015/06/26 23,850 25,070 23,850 24,250 621,300
2015/06/25 23,300 24,020 23,290 23,760 303,900
2015/06/24 23,050 23,630 23,010 23,450 250,700
2015/06/23 23,000 23,700 22,890 23,050 363,600
2015/06/22 22,610 22,850 22,580 22,840 195,500
2015/06/19 22,640 22,850 22,510 22,610 252,500
2015/06/18 22,100 22,670 21,900 22,540 322,900
2015/06/17 21,200 22,340 21,200 22,300 543,500
2015/06/16 21,180 21,210 20,890 20,890 131,800
2015/06/15 20,920 21,330 20,850 21,260 139,900
2015/06/12 21,000 21,010 20,760 20,980 245,600
2015/06/11 20,850 21,240 20,770 21,050 283,000
2015/06/10 20,630 20,650 20,430 20,570 266,800
2015/06/09 20,720 20,900 20,530 20,530 177,000
2015/06/08 21,000 21,020 20,720 20,880 135,700
2015/06/05 20,600 20,990 20,500 20,930 311,700
2015/06/04 20,680 20,780 20,450 20,630 115,400
2015/06/03 20,980 21,080 20,370 20,460 288,700
2015/06/02 20,970 21,060 20,670 20,950 159,300
2015/06/01 20,800 20,980 20,670 20,860 196,000
2015/05/29 20,360 21,280 20,330 21,070 377,000
2015/05/28 20,270 20,400 19,920 20,330 272,700
2015/05/27 20,270 20,440 20,170 20,300 187,200
2015/05/26 20,530 20,550 20,320 20,340 133,800
2015/05/25 20,910 20,950 20,530 20,590 184,700
2015/05/22 20,750 20,880 20,440 20,820 210,700
2015/05/21 20,580 20,760 20,360 20,410 188,200
2015/05/20 20,330 20,830 20,310 20,770 190,400
2015/05/19 20,120 20,330 20,010 20,180 203,200
2015/05/18 20,300 20,430 20,080 20,200 205,200
2015/05/15 19,820 20,360 19,820 20,300 339,100
2015/05/14 19,450 20,080 19,370 19,770 354,500
2015/05/13 18,430 19,400 18,430 19,360 400,800
2015/05/12 18,720 18,820 18,430 18,490 169,900
2015/05/11 18,740 18,840 18,610 18,790 135,200
2015/05/08 18,640 18,970 18,440 18,500 214,900
2015/05/07 18,810 19,000 18,430 18,610 279,400
2015/05/01 18,870 19,110 18,770 19,000 198,500
2015/04/30 19,210 19,320 18,760 19,090 236,500
2015/04/28 19,540 19,790 19,390 19,580 332,500
2015/04/27 18,800 19,280 18,700 19,230 254,600
2015/04/24 18,800 18,860 18,360 18,700 189,000
2015/04/23 19,230 19,390 18,840 18,850 244,600
2015/04/22 19,240 19,510 19,120 19,130 339,200
2015/04/21 18,810 18,990 18,470 18,950 255,100
2015/04/20 17,830 18,640 17,680 18,550 415,400
2015/04/17 18,700 18,780 18,150 18,220 401,800
2015/04/16 19,420 19,500 18,540 18,890 465,500
2015/04/15 19,950 20,140 19,520 19,570 266,100
2015/04/14 19,880 20,350 19,550 19,970 455,500
2015/04/13 19,500 19,750 19,210 19,550 394,700
2015/04/10 19,500 21,700 19,010 19,840 1,269,500
2015/04/09 17,640 17,930 17,600 17,760 295,300
2015/04/08 17,800 17,900 17,610 17,860 316,100
2015/04/07 18,230 18,390 17,700 17,730 394,300
2015/04/06 17,910 18,350 17,880 18,210 174,900
2015/04/03 17,200 18,100 17,170 18,040 475,400
2015/04/02 16,670 16,990 16,620 16,910 292,700
2015/04/01 17,230 17,250 16,650 16,860 395,700
2015/03/31 17,640 17,730 17,360 17,460 214,400
2015/03/30 17,290 17,590 17,280 17,500 253,400
2015/03/27 17,800 17,840 17,440 17,490 214,200
2015/03/26 17,470 17,810 17,420 17,790 300,700
2015/03/25 17,730 17,800 17,330 17,550 240,400
2015/03/24 17,910 17,980 17,700 17,810 222,700
2015/03/23 18,100 18,260 17,860 17,980 274,500
2015/03/20 17,650 18,020 17,640 17,940 238,500
2015/03/19 17,260 17,620 17,220 17,570 242,500
2015/03/18 17,380 17,410 17,150 17,370 175,900
2015/03/17 17,160 17,360 17,000 17,320 248,300
2015/03/16 16,840 17,170 16,710 17,070 277,200
2015/03/13 17,050 17,220 16,930 17,020 325,100
2015/03/12 16,900 16,950 16,730 16,890 192,200
2015/03/11 16,540 16,980 16,540 16,850 182,400
2015/03/10 17,100 17,280 16,570 16,750 275,100
2015/03/09 16,550 17,130 16,470 16,940 267,700
2015/03/06 16,080 16,560 16,080 16,560 211,500
2015/03/05 16,070 16,180 15,910 16,090 140,500
2015/03/04 16,100 16,340 15,990 16,170 211,500
2015/03/03 15,980 16,130 15,730 16,030 260,000
2015/03/02 16,000 16,280 15,990 16,000 380,500
2015/02/27 15,180 15,640 15,140 15,590 268,900
2015/02/26 15,280 15,340 15,180 15,260 225,600
2015/02/25 15,020 15,330 14,940 15,280 507,700
2015/02/24 14,740 14,940 14,700 14,900 279,200
2015/02/23 14,620 14,760 14,550 14,700 248,800
2015/02/20 14,670 14,820 14,430 14,610 299,500
2015/02/19 14,420 14,730 14,330 14,630 348,200
2015/02/18 14,610 14,770 14,550 14,660 442,000
2015/02/17 14,200 14,640 14,160 14,560 382,600
2015/02/16 14,030 14,170 13,970 14,130 194,500
2015/02/13 13,560 14,190 13,550 14,050 726,400
2015/02/12 13,210 13,500 13,080 13,420 554,000
2015/02/10 13,100 13,110 12,970 13,080 204,000
2015/02/09 12,980 13,040 12,880 13,000 142,200
2015/02/06 13,180 13,180 12,870 12,900 171,600
2015/02/05 13,070 13,200 12,960 13,090 303,700
2015/02/04 13,370 13,500 13,060 13,080 406,800
2015/02/03 13,040 13,070 12,840 12,860 284,000
2015/02/02 13,000 13,100 12,850 12,880 197,000
2015/01/30 13,050 13,150 12,960 13,070 245,500
2015/01/29 13,030 13,240 13,020 13,050 281,400
2015/01/28 13,000 13,150 12,950 13,020 488,500
2015/01/27 13,280 13,290 12,980 13,060 578,700
2015/01/26 13,600 13,730 13,150 13,250 759,500
2015/01/23 13,930 13,980 13,680 13,780 299,800
2015/01/22 13,900 14,070 13,610 13,780 392,600
2015/01/21 13,600 13,890 13,570 13,850 307,900
2015/01/20 13,500 13,670 13,450 13,650 330,200
2015/01/19 13,710 13,780 13,360 13,560 417,500
2015/01/16 13,070 13,630 13,030 13,610 852,200
2015/01/15 12,690 13,240 12,670 13,170 616,500
2015/01/14 12,730 12,780 12,470 12,640 618,800
2015/01/13 13,050 13,070 12,680 12,890 653,200
2015/01/09 13,510 13,530 13,060 13,180 562,000
2015/01/08 13,300 13,530 12,850 13,530 664,600
2015/01/07 13,860 13,900 13,270 13,430 1,214,800
2015/01/06 14,880 15,090 14,720 14,760 259,900
2015/01/05 14,880 15,050 14,760 15,000 187,500

このページの先頭へ