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
2019/12/30 2,555 2,573 2,538 2,556 679,200
2019/12/27 2,558 2,578 2,545 2,565 849,400
2019/12/26 2,546 2,568 2,535 2,544 490,000
2019/12/25 2,569 2,575 2,528 2,530 765,900
2019/12/24 2,570 2,578 2,557 2,561 670,700
2019/12/23 2,541 2,571 2,533 2,571 988,500
2019/12/20 2,550 2,556 2,521 2,533 847,800
2019/12/19 2,558 2,579 2,539 2,551 1,006,700
2019/12/18 2,555 2,579 2,524 2,530 1,148,800
2019/12/17 2,534 2,547 2,517 2,544 967,100
2019/12/16 2,540 2,547 2,513 2,532 737,700
2019/12/13 2,559 2,560 2,525 2,543 1,015,300
2019/12/12 2,535 2,546 2,517 2,521 668,600
2019/12/11 2,529 2,569 2,518 2,536 1,167,100
2019/12/10 2,521 2,563 2,511 2,552 1,288,400
2019/12/09 2,529 2,539 2,486 2,492 843,100
2019/12/06 2,509 2,509 2,485 2,502 535,700
2019/12/05 2,471 2,525 2,467 2,509 1,161,400
2019/12/04 2,499 2,520 2,472 2,476 1,388,200
2019/12/03 2,496 2,530 2,490 2,506 898,500
2019/12/02 2,500 2,559 2,495 2,498 1,179,200
2019/11/29 2,555 2,555 2,471 2,493 1,488,500
2019/11/28 2,501 2,577 2,469 2,539 2,193,700
2019/11/27 2,462 2,475 2,446 2,465 1,206,800
2019/11/26 2,496 2,516 2,480 2,480 1,366,600
2019/11/25 2,496 2,543 2,471 2,496 1,383,100
2019/11/22 2,394 2,456 2,387 2,451 1,581,900
2019/11/21 2,395 2,404 2,339 2,362 2,032,800
2019/11/20 2,400 2,434 2,392 2,422 1,005,000
2019/11/19 2,449 2,458 2,432 2,438 733,800
2019/11/18 2,424 2,449 2,421 2,439 726,000
2019/11/15 2,460 2,485 2,437 2,467 963,600
2019/11/14 2,510 2,520 2,428 2,451 1,511,400
2019/11/13 2,525 2,549 2,511 2,535 1,455,100
2019/11/12 2,509 2,513 2,477 2,509 1,383,300
2019/11/11 2,512 2,519 2,462 2,470 1,114,800
2019/11/08 2,546 2,546 2,496 2,497 1,511,300
2019/11/07 2,534 2,535 2,496 2,507 1,449,800
2019/11/06 2,601 2,612 2,502 2,540 3,217,600
2019/11/05 2,424 2,506 2,421 2,497 2,104,500
2019/11/01 2,404 2,413 2,369 2,388 1,334,500
2019/10/31 2,429 2,447 2,401 2,425 1,717,500
2019/10/30 2,444 2,459 2,413 2,419 2,735,100
2019/10/29 2,436 2,461 2,425 2,432 1,645,600
2019/10/28 2,412 2,451 2,411 2,424 1,761,700
2019/10/25 2,357 2,389 2,353 2,373 1,439,900
2019/10/24 2,374 2,393 2,326 2,329 1,706,000
2019/10/23 2,350 2,399 2,325 2,372 2,418,300
2019/10/21 2,298 2,336 2,291 2,327 1,551,400
2019/10/18 2,266 2,312 2,260 2,297 1,788,500
2019/10/17 2,246 2,291 2,240 2,283 1,821,500
2019/10/16 2,321 2,345 2,226 2,259 3,593,100
2019/10/15 2,127 2,276 2,125 2,276 5,223,500
2019/10/11 2,030 2,126 2,029 2,101 5,198,200
2019/10/10 2,010 2,026 1,976 1,990 1,906,600
2019/10/09 2,058 2,060 2,016 2,019 1,460,600
2019/10/08 2,028 2,070 2,028 2,068 1,397,900
2019/10/07 2,028 2,046 2,022 2,033 983,500
2019/10/04 2,064 2,065 2,016 2,033 1,702,100
2019/10/03 2,031 2,089 2,026 2,069 1,944,400
2019/10/02 2,030 2,057 2,027 2,046 1,314,600
2019/10/01 2,036 2,061 2,030 2,037 1,007,700
2019/09/30 2,020 2,034 2,010 2,018 1,000,200
2019/09/27 2,070 2,087 2,022 2,040 997,300
2019/09/26 2,080 2,088 2,059 2,084 1,634,300
2019/09/25 2,085 2,085 2,029 2,033 977,300
2019/09/24 2,065 2,077 2,041 2,056 1,124,600
2019/09/20 2,090 2,097 2,035 2,046 1,608,700
2019/09/19 2,059 2,087 2,057 2,087 1,778,900
2019/09/18 2,061 2,067 2,032 2,039 1,105,500
2019/09/17 2,037 2,063 2,028 2,060 913,100
2019/09/13 2,061 2,061 2,027 2,048 1,594,300
2019/09/12 2,081 2,085 2,031 2,035 1,553,700
2019/09/11 2,010 2,066 2,001 2,066 2,192,300
2019/09/10 1,991 2,010 1,973 1,989 1,430,200
2019/09/09 1,966 1,967 1,948 1,962 1,024,400
2019/09/06 1,965 1,990 1,936 1,954 2,283,900
2019/09/05 1,903 1,942 1,901 1,925 2,473,100
2019/09/04 1,837 1,883 1,820 1,883 2,713,800
2019/09/03 1,810 1,824 1,801 1,815 633,000
2019/09/02 1,849 1,864 1,810 1,810 1,036,700
2019/08/30 1,800 1,837 1,797 1,831 1,775,600
2019/08/29 1,786 1,800 1,756 1,789 1,160,300
2019/08/29 1 -> 10.00 分割
2019/08/28 17,670 18,040 17,650 17,970 205,800
2019/08/27 17,640 17,700 17,520 17,660 156,100
2019/08/26 17,500 17,600 17,360 17,380 216,400
2019/08/23 18,010 18,060 17,940 17,970 88,200
2019/08/22 18,000 18,100 17,950 18,010 151,000
2019/08/21 17,850 18,070 17,770 18,000 154,900
2019/08/20 17,980 18,150 17,880 18,140 139,400
2019/08/19 17,780 17,950 17,650 17,910 156,200
2019/08/16 18,110 18,250 17,830 17,860 212,300
2019/08/15 17,840 18,330 17,790 18,270 222,400
2019/08/14 18,520 18,540 18,100 18,180 180,700
2019/08/13 18,520 18,650 18,180 18,300 185,000
2019/08/09 18,420 18,620 18,380 18,600 102,300
2019/08/08 18,560 18,660 18,370 18,420 129,100
2019/08/07 18,790 18,820 18,510 18,750 202,300
2019/08/06 17,880 19,060 17,820 18,990 258,300
2019/08/05 18,720 18,880 18,090 18,540 316,200
2019/08/02 19,110 19,130 18,700 18,790 281,200
2019/08/01 19,360 19,580 19,270 19,380 160,500
2019/07/31 19,410 19,580 19,340 19,430 202,700
2019/07/30 19,850 20,010 19,420 19,480 165,700
2019/07/29 19,580 19,840 19,580 19,810 175,000
2019/07/26 19,420 19,610 19,220 19,580 167,700
2019/07/25 19,620 19,680 19,430 19,480 169,600
2019/07/24 19,720 19,750 19,520 19,650 149,100
2019/07/23 19,150 19,640 19,000 19,640 356,000
2019/07/22 19,770 19,810 19,170 19,220 305,900
2019/07/19 19,830 20,050 19,620 19,960 335,600
2019/07/18 19,750 19,870 19,440 19,720 495,400
2019/07/17 20,070 20,110 19,640 19,750 418,000
2019/07/16 20,620 20,760 19,970 19,970 366,400
2019/07/12 19,750 20,470 19,710 20,470 406,000
2019/07/11 18,840 19,990 18,720 19,570 817,900
2019/07/10 20,290 20,310 19,950 20,020 201,600
2019/07/09 20,500 20,730 20,160 20,370 259,300
2019/07/08 20,370 20,370 20,140 20,330 112,100
2019/07/05 20,300 20,370 20,090 20,240 141,100
2019/07/04 19,740 20,240 19,700 20,230 187,600
2019/07/03 19,810 19,890 19,590 19,720 170,600
2019/07/02 19,820 19,890 19,510 19,620 119,000
2019/07/01 19,700 19,970 19,490 19,590 150,600
2019/06/28 19,190 19,500 19,030 19,460 178,600
2019/06/27 18,690 19,020 18,660 19,020 158,100
2019/06/26 18,700 18,880 18,660 18,840 137,400
2019/06/25 18,890 19,140 18,730 18,840 126,800
2019/06/24 18,810 18,940 18,650 18,940 132,400
2019/06/21 19,220 19,240 19,010 19,010 176,000
2019/06/20 19,270 19,420 19,150 19,240 93,600
2019/06/19 19,100 19,290 19,040 19,250 133,400
2019/06/18 19,180 19,270 18,740 18,860 133,700
2019/06/17 19,540 19,540 19,210 19,220 86,100
2019/06/14 19,430 19,590 19,210 19,530 184,000
2019/06/13 19,500 19,770 19,140 19,270 209,000
2019/06/12 19,550 19,800 19,420 19,570 165,400
2019/06/11 19,010 19,530 18,850 19,480 218,900
2019/06/10 19,110 19,440 18,870 19,000 220,700
2019/06/07 19,060 19,180 18,680 18,860 220,900
2019/06/06 19,040 19,420 19,020 19,070 127,800
2019/06/05 19,040 19,240 18,690 19,130 359,000
2019/06/04 19,350 19,380 18,520 18,530 377,500
2019/06/03 19,500 19,590 19,220 19,240 139,100
2019/05/31 19,750 19,970 19,660 19,670 133,700
2019/05/30 19,700 19,940 19,510 19,930 130,300
2019/05/29 20,100 20,180 19,780 19,780 181,800
2019/05/28 20,030 20,420 19,930 20,290 332,600
2019/05/27 19,750 19,870 19,560 19,870 104,800
2019/05/24 19,500 19,830 19,420 19,750 202,100
2019/05/23 19,770 19,970 19,610 19,620 185,200
2019/05/22 20,080 20,350 19,850 19,910 211,900
2019/05/21 19,960 20,160 19,790 20,040 164,200
2019/05/20 20,430 20,750 20,130 20,230 161,200
2019/05/17 19,820 20,290 19,680 20,230 278,600
2019/05/16 19,910 19,920 19,340 19,750 212,700
2019/05/15 20,190 20,320 19,800 19,810 204,100
2019/05/14 19,820 20,350 19,800 20,040 183,600
2019/05/13 20,200 20,620 19,910 20,370 279,000
2019/05/10 20,580 20,790 20,030 20,210 303,800
2019/05/09 20,560 20,700 20,410 20,600 258,600
2019/05/08 20,310 20,700 20,310 20,560 241,700
2019/05/07 21,150 21,180 20,680 20,730 256,500
2019/04/26 21,050 21,300 20,910 21,140 213,800
2019/04/25 21,250 21,420 21,190 21,320 170,100
2019/04/24 21,220 21,680 21,120 21,170 325,900
2019/04/23 20,900 20,950 20,450 20,900 354,900
2019/04/22 21,190 21,390 21,050 21,180 247,600
2019/04/19 21,360 21,640 21,040 21,200 458,100
2019/04/18 22,500 22,500 21,470 21,540 480,100
2019/04/17 21,640 22,380 21,540 22,280 377,400
2019/04/16 22,030 22,240 21,800 21,800 660,300
2019/04/15 22,700 22,880 22,260 22,720 481,200
2019/04/12 23,370 23,370 22,530 22,850 556,200
2019/04/11 22,670 23,600 21,900 23,600 1,551,700
2019/04/10 25,840 26,490 25,830 26,170 165,900
2019/04/09 26,500 26,550 25,830 26,050 233,100
2019/04/08 27,050 27,110 26,600 26,680 91,800
2019/04/05 27,430 27,790 26,940 27,030 155,200
2019/04/04 26,960 27,330 26,700 27,330 175,800
2019/04/03 27,100 27,270 26,780 26,990 180,200
2019/04/02 28,150 28,270 26,990 26,990 242,500
2019/04/01 28,340 28,810 28,130 28,130 173,600
2019/03/29 27,240 28,260 27,210 28,040 312,800
2019/03/28 26,760 27,050 26,460 26,990 124,900
2019/03/27 26,710 27,180 26,710 26,960 145,900
2019/03/26 25,820 26,900 25,800 26,900 176,100
2019/03/25 26,120 26,230 25,500 25,570 145,100
2019/03/22 26,400 26,550 26,300 26,360 129,700
2019/03/20 26,630 26,810 26,270 26,360 139,400
2019/03/19 27,090 27,090 26,700 26,870 61,300
2019/03/18 27,040 27,160 26,930 27,160 87,300
2019/03/15 26,680 26,940 26,560 26,880 105,700
2019/03/14 26,640 26,750 26,330 26,530 107,100
2019/03/13 26,590 26,680 26,270 26,470 111,100
2019/03/12 26,350 26,960 26,270 26,800 176,200
2019/03/11 25,950 26,250 25,710 26,200 123,300
2019/03/08 25,760 26,000 25,520 25,890 150,400
2019/03/07 26,180 26,210 25,840 26,110 138,200
2019/03/06 26,400 26,480 26,180 26,440 162,700
2019/03/05 26,660 26,820 26,260 26,350 147,700
2019/03/04 26,790 27,180 26,730 26,910 133,200
2019/03/01 26,270 26,770 26,210 26,690 155,000
2019/02/28 26,040 26,690 26,010 26,420 206,300
2019/02/27 26,580 26,740 25,990 26,040 207,300
2019/02/26 26,820 26,860 26,660 26,670 78,800
2019/02/25 26,670 26,900 26,580 26,830 108,500
2019/02/22 26,800 26,930 26,410 26,580 229,600
2019/02/21 26,500 26,840 26,470 26,800 131,100
2019/02/20 26,760 26,840 26,600 26,700 137,400
2019/02/19 26,780 26,960 26,720 26,900 65,100
2019/02/18 27,060 27,100 26,720 26,960 109,200
2019/02/15 26,360 26,880 26,280 26,810 119,800
2019/02/14 26,870 26,990 26,480 26,520 77,900
2019/02/13 26,460 26,860 26,220 26,730 140,200
2019/02/12 25,960 26,530 25,950 26,470 122,700
2019/02/08 26,190 26,330 25,450 25,640 265,400
2019/02/07 27,050 27,150 26,810 26,820 182,400
2019/02/06 26,920 27,410 26,900 27,130 110,800
2019/02/05 27,000 27,240 26,840 27,010 182,300
2019/02/04 26,450 27,070 26,350 27,000 250,400
2019/02/01 25,940 26,500 25,710 26,450 242,100
2019/01/31 25,510 25,800 25,430 25,700 211,400
2019/01/30 25,000 25,720 24,990 25,340 428,900
2019/01/29 24,070 25,030 24,010 24,990 460,900
2019/01/28 23,400 24,450 23,350 24,320 317,200
2019/01/25 23,200 23,730 23,130 23,440 169,100
2019/01/24 23,540 23,960 23,350 23,570 271,500
2019/01/23 24,000 24,000 23,220 23,350 273,100
2019/01/22 24,290 24,590 24,020 24,170 335,300
2019/01/21 23,790 24,300 23,480 24,060 477,500
2019/01/18 22,400 23,470 22,200 23,340 365,700
2019/01/17 23,000 23,190 22,310 22,490 520,500
2019/01/16 23,140 23,440 22,950 23,120 333,200
2019/01/15 23,150 23,570 22,880 23,430 280,700
2019/01/11 23,900 23,900 22,880 23,080 598,300
2019/01/10 24,940 25,300 24,030 24,060 621,100
2019/01/09 27,190 27,200 26,610 26,850 170,600
2019/01/08 27,050 27,280 26,650 26,690 240,300
2019/01/07 26,930 26,980 26,470 26,550 139,100
2019/01/04 25,800 26,060 25,500 26,060 205,700

このページの先頭へ