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
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

このページの先頭へ