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 |
---|---|---|---|---|---|
2016/12/30 | 23,000 | 23,050 | 22,710 | 22,910 | 106,000 |
2016/12/29 | 23,020 | 23,250 | 22,950 | 23,080 | 131,800 |
2016/12/28 | 23,130 | 23,280 | 23,020 | 23,190 | 114,400 |
2016/12/27 | 22,980 | 23,220 | 22,870 | 23,080 | 106,500 |
2016/12/26 | 22,800 | 23,050 | 22,790 | 22,990 | 74,600 |
2016/12/22 | 23,040 | 23,190 | 22,740 | 22,880 | 102,300 |
2016/12/21 | 22,960 | 23,330 | 22,900 | 22,960 | 201,100 |
2016/12/20 | 22,530 | 22,920 | 22,520 | 22,900 | 198,100 |
2016/12/19 | 21,870 | 22,530 | 21,860 | 22,520 | 186,900 |
2016/12/16 | 22,250 | 22,270 | 21,760 | 21,900 | 336,000 |
2016/12/15 | 22,570 | 22,760 | 22,350 | 22,390 | 185,000 |
2016/12/14 | 22,520 | 22,780 | 22,420 | 22,430 | 159,200 |
2016/12/13 | 22,550 | 22,550 | 22,170 | 22,400 | 198,700 |
2016/12/12 | 22,370 | 22,580 | 22,160 | 22,520 | 218,400 |
2016/12/09 | 22,300 | 22,660 | 22,280 | 22,460 | 268,600 |
2016/12/08 | 22,120 | 22,420 | 21,930 | 22,370 | 237,400 |
2016/12/07 | 22,070 | 22,070 | 21,760 | 21,890 | 157,000 |
2016/12/06 | 22,180 | 22,280 | 21,950 | 22,060 | 247,600 |
2016/12/05 | 21,840 | 22,160 | 21,660 | 21,900 | 221,400 |
2016/12/02 | 22,190 | 22,210 | 21,870 | 21,960 | 126,400 |
2016/12/01 | 22,550 | 22,550 | 22,220 | 22,310 | 212,000 |
2016/11/30 | 22,370 | 22,510 | 22,150 | 22,430 | 203,100 |
2016/11/29 | 22,080 | 22,600 | 21,990 | 22,400 | 272,200 |
2016/11/28 | 22,050 | 22,160 | 21,770 | 21,860 | 196,400 |
2016/11/25 | 22,100 | 22,180 | 21,920 | 22,170 | 161,700 |
2016/11/24 | 22,100 | 22,460 | 21,970 | 22,100 | 374,100 |
2016/11/22 | 21,260 | 22,000 | 21,190 | 21,910 | 349,300 |
2016/11/21 | 21,500 | 21,600 | 21,080 | 21,260 | 430,300 |
2016/11/18 | 21,580 | 21,820 | 21,430 | 21,810 | 197,600 |
2016/11/17 | 21,890 | 21,980 | 21,480 | 21,580 | 260,300 |
2016/11/16 | 21,240 | 21,850 | 21,110 | 21,770 | 330,400 |
2016/11/15 | 21,440 | 21,480 | 20,950 | 21,130 | 428,100 |
2016/11/14 | 21,880 | 21,970 | 21,490 | 21,610 | 428,100 |
2016/11/11 | 22,570 | 22,660 | 21,690 | 21,850 | 499,700 |
2016/11/10 | 22,360 | 22,790 | 22,210 | 22,720 | 257,300 |
2016/11/09 | 22,590 | 22,690 | 21,570 | 21,910 | 271,800 |
2016/11/08 | 22,640 | 22,750 | 22,420 | 22,580 | 152,900 |
2016/11/07 | 22,750 | 22,750 | 22,480 | 22,550 | 187,200 |
2016/11/04 | 22,240 | 22,660 | 22,240 | 22,570 | 332,900 |
2016/11/02 | 22,400 | 22,440 | 22,180 | 22,270 | 228,400 |
2016/11/01 | 22,400 | 22,670 | 22,330 | 22,550 | 186,300 |
2016/10/31 | 22,440 | 22,810 | 22,320 | 22,440 | 253,900 |
2016/10/28 | 22,810 | 22,910 | 22,370 | 22,560 | 432,400 |
2016/10/27 | 22,930 | 23,020 | 22,630 | 22,680 | 197,800 |
2016/10/26 | 22,600 | 22,910 | 22,440 | 22,840 | 160,600 |
2016/10/25 | 22,170 | 22,630 | 22,020 | 22,540 | 162,800 |
2016/10/24 | 22,010 | 22,230 | 21,910 | 22,150 | 190,400 |
2016/10/21 | 22,210 | 22,300 | 21,690 | 21,780 | 428,900 |
2016/10/20 | 22,550 | 22,940 | 22,540 | 22,690 | 276,400 |
2016/10/19 | 22,550 | 22,900 | 22,550 | 22,730 | 214,200 |
2016/10/18 | 22,350 | 22,780 | 22,340 | 22,700 | 272,500 |
2016/10/17 | 22,170 | 22,420 | 22,110 | 22,350 | 196,800 |
2016/10/14 | 22,180 | 22,410 | 22,110 | 22,300 | 301,500 |
2016/10/13 | 22,100 | 22,360 | 21,970 | 22,240 | 218,600 |
2016/10/12 | 21,710 | 22,250 | 21,560 | 22,030 | 312,800 |
2016/10/11 | 21,710 | 21,990 | 21,690 | 21,890 | 245,000 |
2016/10/07 | 21,100 | 21,530 | 21,050 | 21,410 | 254,800 |
2016/10/06 | 22,370 | 22,470 | 21,030 | 21,220 | 768,300 |
2016/10/05 | 21,790 | 22,190 | 21,640 | 21,880 | 534,200 |
2016/10/04 | 21,430 | 21,700 | 21,340 | 21,490 | 358,300 |
2016/10/03 | 20,740 | 21,540 | 20,730 | 21,350 | 387,500 |
2016/09/30 | 20,300 | 20,440 | 20,050 | 20,330 | 143,000 |
2016/09/29 | 20,530 | 20,640 | 20,400 | 20,530 | 150,200 |
2016/09/28 | 20,350 | 20,760 | 20,350 | 20,540 | 200,100 |
2016/09/27 | 19,870 | 20,310 | 19,760 | 20,310 | 160,800 |
2016/09/26 | 20,080 | 20,220 | 20,010 | 20,040 | 111,500 |
2016/09/23 | 19,860 | 20,300 | 19,790 | 20,220 | 328,600 |
2016/09/21 | 19,300 | 19,840 | 19,240 | 19,810 | 181,400 |
2016/09/20 | 19,320 | 19,470 | 19,190 | 19,240 | 166,800 |
2016/09/16 | 19,000 | 19,490 | 19,000 | 19,430 | 180,800 |
2016/09/15 | 18,890 | 19,400 | 18,860 | 19,270 | 198,400 |
2016/09/14 | 19,200 | 19,250 | 18,930 | 19,080 | 313,000 |
2016/09/13 | 19,280 | 19,640 | 19,280 | 19,560 | 173,700 |
2016/09/12 | 19,230 | 19,350 | 19,130 | 19,280 | 164,300 |
2016/09/09 | 19,500 | 19,630 | 19,360 | 19,400 | 198,900 |
2016/09/08 | 19,300 | 19,430 | 19,220 | 19,420 | 139,500 |
2016/09/07 | 19,310 | 19,660 | 19,100 | 19,380 | 341,300 |
2016/09/06 | 19,200 | 19,580 | 19,170 | 19,510 | 280,000 |
2016/09/05 | 19,560 | 19,560 | 18,880 | 19,090 | 347,800 |
2016/09/02 | 18,940 | 19,280 | 18,940 | 19,160 | 270,300 |
2016/09/01 | 18,300 | 18,960 | 18,280 | 18,950 | 243,400 |
2016/08/31 | 18,560 | 18,660 | 18,230 | 18,660 | 255,900 |
2016/08/30 | 18,750 | 18,850 | 18,510 | 18,800 | 177,000 |
2016/08/29 | 19,160 | 19,180 | 18,750 | 18,930 | 161,600 |
2016/08/26 | 19,260 | 19,360 | 18,920 | 18,920 | 331,400 |
2016/08/25 | 19,990 | 20,010 | 19,450 | 19,540 | 242,900 |
2016/08/24 | 20,100 | 20,150 | 19,810 | 19,960 | 196,600 |
2016/08/23 | 19,700 | 20,190 | 19,680 | 20,070 | 186,000 |
2016/08/22 | 19,510 | 19,820 | 19,380 | 19,680 | 222,700 |
2016/08/19 | 19,750 | 19,760 | 19,260 | 19,480 | 284,200 |
2016/08/18 | 19,980 | 20,250 | 19,760 | 19,830 | 200,200 |
2016/08/17 | 20,150 | 20,170 | 19,830 | 20,040 | 231,300 |
2016/08/16 | 20,730 | 20,780 | 20,220 | 20,340 | 176,200 |
2016/08/15 | 20,740 | 20,920 | 20,450 | 20,690 | 178,100 |
2016/08/12 | 20,700 | 21,050 | 20,610 | 20,950 | 192,600 |
2016/08/10 | 20,250 | 20,670 | 20,160 | 20,540 | 170,600 |
2016/08/09 | 19,910 | 20,340 | 19,710 | 20,220 | 191,100 |
2016/08/08 | 20,210 | 20,320 | 19,810 | 19,980 | 265,900 |
2016/08/05 | 19,270 | 20,550 | 19,220 | 20,210 | 588,600 |
2016/08/04 | 20,410 | 20,450 | 19,220 | 19,400 | 821,800 |
2016/08/03 | 21,330 | 21,560 | 20,300 | 20,700 | 610,600 |
2016/08/02 | 22,610 | 22,720 | 22,320 | 22,320 | 132,500 |
2016/08/01 | 22,600 | 22,980 | 22,370 | 22,680 | 134,400 |
2016/07/29 | 22,360 | 22,960 | 22,220 | 22,930 | 292,100 |
2016/07/28 | 22,190 | 22,440 | 22,100 | 22,320 | 159,200 |
2016/07/27 | 22,520 | 22,820 | 22,360 | 22,380 | 173,200 |
2016/07/26 | 22,530 | 22,960 | 22,210 | 22,430 | 147,800 |
2016/07/25 | 22,510 | 22,910 | 22,310 | 22,640 | 138,600 |
2016/07/22 | 23,120 | 23,390 | 22,750 | 22,840 | 165,600 |
2016/07/21 | 23,670 | 23,740 | 23,320 | 23,420 | 188,600 |
2016/07/20 | 23,250 | 23,650 | 23,050 | 23,620 | 146,900 |
2016/07/19 | 22,690 | 23,240 | 22,510 | 23,210 | 157,200 |
2016/07/15 | 23,240 | 23,290 | 22,560 | 22,690 | 285,500 |
2016/07/14 | 23,110 | 23,330 | 22,930 | 23,170 | 144,500 |
2016/07/13 | 23,790 | 23,800 | 23,060 | 23,170 | 185,800 |
2016/07/12 | 23,420 | 23,620 | 23,170 | 23,390 | 305,200 |
2016/07/11 | 22,440 | 22,890 | 22,330 | 22,730 | 283,200 |
2016/07/08 | 22,730 | 22,790 | 21,890 | 22,070 | 277,400 |
2016/07/07 | 23,030 | 23,240 | 22,480 | 22,610 | 237,400 |
2016/07/06 | 22,880 | 22,970 | 21,610 | 22,720 | 489,900 |
2016/07/05 | 24,000 | 24,080 | 22,810 | 23,040 | 599,200 |
2016/07/04 | 24,000 | 24,640 | 23,690 | 23,830 | 908,100 |
2016/07/01 | 25,180 | 26,040 | 25,070 | 25,520 | 484,000 |
2016/06/30 | 25,130 | 25,190 | 24,830 | 24,880 | 278,600 |
2016/06/29 | 25,650 | 25,680 | 24,920 | 25,250 | 222,700 |
2016/06/28 | 24,760 | 25,550 | 24,740 | 25,360 | 187,100 |
2016/06/27 | 24,450 | 25,350 | 24,450 | 24,940 | 227,900 |
2016/06/24 | 25,800 | 25,880 | 24,150 | 24,450 | 220,700 |
2016/06/23 | 25,660 | 25,730 | 25,450 | 25,700 | 91,800 |
2016/06/22 | 25,750 | 25,770 | 25,450 | 25,490 | 138,800 |
2016/06/21 | 25,310 | 25,820 | 25,100 | 25,770 | 94,200 |
2016/06/20 | 25,220 | 25,580 | 25,220 | 25,480 | 86,000 |
2016/06/17 | 25,550 | 25,640 | 25,060 | 25,100 | 208,200 |
2016/06/16 | 25,780 | 26,070 | 25,260 | 25,330 | 149,500 |
2016/06/15 | 25,450 | 25,900 | 25,450 | 25,760 | 121,500 |
2016/06/14 | 25,590 | 25,790 | 25,200 | 25,410 | 149,500 |
2016/06/13 | 26,150 | 26,340 | 25,750 | 25,770 | 118,600 |
2016/06/10 | 26,210 | 26,210 | 25,960 | 26,170 | 147,600 |
2016/06/09 | 26,400 | 26,590 | 26,260 | 26,300 | 171,400 |
2016/06/08 | 26,300 | 26,430 | 25,930 | 26,300 | 126,300 |
2016/06/07 | 26,230 | 26,410 | 26,080 | 26,220 | 165,700 |
2016/06/06 | 25,730 | 26,150 | 25,610 | 26,140 | 162,600 |
2016/06/03 | 25,190 | 25,990 | 25,050 | 25,820 | 223,600 |
2016/06/02 | 25,180 | 25,240 | 25,010 | 25,040 | 100,300 |
2016/06/01 | 25,250 | 25,460 | 25,120 | 25,190 | 119,600 |
2016/05/31 | 25,200 | 25,530 | 25,160 | 25,530 | 129,300 |
2016/05/30 | 24,970 | 25,300 | 24,910 | 25,200 | 96,300 |
2016/05/27 | 24,760 | 24,980 | 24,710 | 24,850 | 61,800 |
2016/05/26 | 25,200 | 25,240 | 24,780 | 24,860 | 85,300 |
2016/05/25 | 24,900 | 25,390 | 24,900 | 24,960 | 154,800 |
2016/05/24 | 24,860 | 24,950 | 24,390 | 24,470 | 130,800 |
2016/05/23 | 25,200 | 25,200 | 24,810 | 24,890 | 115,100 |
2016/05/20 | 25,080 | 25,500 | 24,990 | 25,300 | 146,500 |
2016/05/19 | 25,010 | 25,210 | 24,950 | 25,050 | 77,800 |
2016/05/18 | 25,180 | 25,250 | 24,770 | 24,990 | 143,500 |
2016/05/17 | 25,000 | 25,360 | 24,990 | 25,230 | 92,000 |
2016/05/16 | 25,110 | 25,440 | 24,820 | 24,870 | 92,400 |
2016/05/13 | 25,200 | 25,320 | 24,930 | 25,180 | 84,400 |
2016/05/12 | 24,980 | 25,190 | 24,750 | 25,030 | 143,000 |
2016/05/11 | 25,950 | 25,950 | 25,140 | 25,350 | 172,300 |
2016/05/10 | 25,420 | 25,880 | 25,410 | 25,880 | 299,300 |
2016/05/09 | 24,660 | 25,270 | 24,540 | 25,190 | 176,400 |
2016/05/06 | 23,960 | 25,000 | 23,960 | 24,500 | 278,300 |
2016/05/02 | 23,870 | 24,230 | 23,570 | 23,690 | 214,200 |
2016/04/28 | 25,120 | 25,230 | 24,560 | 24,670 | 146,500 |
2016/04/27 | 25,220 | 25,600 | 24,860 | 24,900 | 141,000 |
2016/04/26 | 24,900 | 25,330 | 24,860 | 25,240 | 123,800 |
2016/04/25 | 25,440 | 25,490 | 24,860 | 25,040 | 184,500 |
2016/04/22 | 25,680 | 25,850 | 25,160 | 25,450 | 166,200 |
2016/04/21 | 26,000 | 26,170 | 25,760 | 25,820 | 195,200 |
2016/04/20 | 25,680 | 25,880 | 25,530 | 25,760 | 171,300 |
2016/04/19 | 25,400 | 25,610 | 25,250 | 25,430 | 151,600 |
2016/04/18 | 24,850 | 25,390 | 24,750 | 25,090 | 253,000 |
2016/04/15 | 25,090 | 25,780 | 24,860 | 25,430 | 231,100 |
2016/04/14 | 25,190 | 25,360 | 24,960 | 25,360 | 287,600 |
2016/04/13 | 23,490 | 24,740 | 22,760 | 24,690 | 583,900 |
2016/04/12 | 23,440 | 23,700 | 22,970 | 23,250 | 228,900 |
2016/04/11 | 23,740 | 23,950 | 23,090 | 23,410 | 199,700 |
2016/04/08 | 23,090 | 23,540 | 22,910 | 23,250 | 263,000 |
2016/04/07 | 23,350 | 23,510 | 23,060 | 23,460 | 171,400 |
2016/04/06 | 22,760 | 23,450 | 22,400 | 23,450 | 220,900 |
2016/04/05 | 23,500 | 24,020 | 22,910 | 23,060 | 269,400 |
2016/04/04 | 23,500 | 23,790 | 23,320 | 23,400 | 159,500 |
2016/04/01 | 23,780 | 23,780 | 23,310 | 23,370 | 258,700 |
2016/03/31 | 24,640 | 24,740 | 23,800 | 23,800 | 242,400 |
2016/03/30 | 24,580 | 25,220 | 24,480 | 24,640 | 225,000 |
2016/03/29 | 24,430 | 24,740 | 24,200 | 24,690 | 220,400 |
2016/03/28 | 23,900 | 24,310 | 23,900 | 24,310 | 142,500 |
2016/03/25 | 24,000 | 24,460 | 23,800 | 23,930 | 226,100 |
2016/03/24 | 22,980 | 23,940 | 22,960 | 23,830 | 379,300 |
2016/03/23 | 22,440 | 22,990 | 22,320 | 22,830 | 221,200 |
2016/03/22 | 22,500 | 22,610 | 22,230 | 22,440 | 190,600 |
2016/03/18 | 23,120 | 23,200 | 22,290 | 22,330 | 324,200 |
2016/03/17 | 23,280 | 23,610 | 23,100 | 23,240 | 215,500 |
2016/03/16 | 23,150 | 23,510 | 23,060 | 23,280 | 125,100 |
2016/03/15 | 23,000 | 23,470 | 22,910 | 23,320 | 144,200 |
2016/03/14 | 23,150 | 23,550 | 22,970 | 23,210 | 183,100 |
2016/03/11 | 22,300 | 22,990 | 22,200 | 22,860 | 213,900 |
2016/03/10 | 22,210 | 22,860 | 21,910 | 22,800 | 280,300 |
2016/03/09 | 22,730 | 22,740 | 21,970 | 22,140 | 347,700 |
2016/03/08 | 22,420 | 22,930 | 22,230 | 22,740 | 296,900 |
2016/03/07 | 23,400 | 23,430 | 22,600 | 22,690 | 198,400 |
2016/03/04 | 23,460 | 23,490 | 22,890 | 23,290 | 225,500 |
2016/03/03 | 23,680 | 23,940 | 23,260 | 23,460 | 205,600 |
2016/03/02 | 23,520 | 23,770 | 23,180 | 23,770 | 283,600 |
2016/03/01 | 22,760 | 23,050 | 22,230 | 22,980 | 327,400 |
2016/02/29 | 24,090 | 24,200 | 22,990 | 22,990 | 370,400 |
2016/02/26 | 23,990 | 24,520 | 23,920 | 24,090 | 197,200 |
2016/02/25 | 23,400 | 23,910 | 23,400 | 23,780 | 132,900 |
2016/02/24 | 23,250 | 23,860 | 23,100 | 23,580 | 162,400 |
2016/02/23 | 24,000 | 24,100 | 23,300 | 23,490 | 151,500 |
2016/02/22 | 23,210 | 23,940 | 23,130 | 23,850 | 183,500 |
2016/02/19 | 23,000 | 23,330 | 22,600 | 23,230 | 183,200 |
2016/02/18 | 23,180 | 23,530 | 23,070 | 23,150 | 196,900 |
2016/02/17 | 22,750 | 23,030 | 22,390 | 22,720 | 214,200 |
2016/02/16 | 22,500 | 23,120 | 22,210 | 22,690 | 287,400 |
2016/02/15 | 22,710 | 22,990 | 21,790 | 22,810 | 387,100 |
2016/02/12 | 21,310 | 21,640 | 20,820 | 21,050 | 544,400 |
2016/02/10 | 24,000 | 24,000 | 21,930 | 22,310 | 467,300 |
2016/02/09 | 24,400 | 24,450 | 23,780 | 23,940 | 240,200 |
2016/02/08 | 24,590 | 25,470 | 24,460 | 25,290 | 186,800 |
2016/02/05 | 25,340 | 25,500 | 24,600 | 24,890 | 227,100 |
2016/02/04 | 26,550 | 26,590 | 25,610 | 25,780 | 363,500 |
2016/02/03 | 26,200 | 26,780 | 26,120 | 26,760 | 562,600 |
2016/02/02 | 26,010 | 26,690 | 25,870 | 26,410 | 226,300 |
2016/02/01 | 25,770 | 26,150 | 25,600 | 26,090 | 262,500 |
2016/01/29 | 24,260 | 25,370 | 24,260 | 25,320 | 403,100 |
2016/01/28 | 23,150 | 24,540 | 23,100 | 24,180 | 326,800 |
2016/01/27 | 23,400 | 23,710 | 23,160 | 23,300 | 180,500 |
2016/01/26 | 23,450 | 23,510 | 23,000 | 23,010 | 150,700 |
2016/01/25 | 23,590 | 23,700 | 23,150 | 23,640 | 247,700 |
2016/01/22 | 22,420 | 22,800 | 21,870 | 22,760 | 250,300 |
2016/01/21 | 22,380 | 22,640 | 21,590 | 21,600 | 298,400 |
2016/01/20 | 23,490 | 23,600 | 22,480 | 22,520 | 207,500 |
2016/01/19 | 23,560 | 23,720 | 23,180 | 23,370 | 165,300 |
2016/01/18 | 23,450 | 23,840 | 23,280 | 23,740 | 113,000 |
2016/01/15 | 24,190 | 24,640 | 23,800 | 24,030 | 216,600 |
2016/01/14 | 24,290 | 24,480 | 23,440 | 23,880 | 213,600 |
2016/01/13 | 24,050 | 24,460 | 23,900 | 24,350 | 209,300 |
2016/01/12 | 24,730 | 24,950 | 23,660 | 23,810 | 402,500 |
2016/01/08 | 23,800 | 24,940 | 23,450 | 24,590 | 721,200 |
2016/01/07 | 23,100 | 23,950 | 22,720 | 22,800 | 449,800 |
2016/01/06 | 23,500 | 23,800 | 22,960 | 23,330 | 233,700 |
2016/01/05 | 23,500 | 23,700 | 22,900 | 23,280 | 346,700 |
2016/01/04 | 24,500 | 24,660 | 23,710 | 23,800 | 244,500 |