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 |
---|---|---|---|---|---|
2020/12/30 | 2,093 | 2,122 | 2,067 | 2,105 | 1,110,800 |
2020/12/29 | 2,031 | 2,097 | 2,025 | 2,097 | 1,814,500 |
2020/12/28 | 2,057 | 2,064 | 2,017 | 2,027 | 1,088,800 |
2020/12/25 | 2,045 | 2,069 | 2,031 | 2,043 | 838,200 |
2020/12/24 | 2,032 | 2,059 | 2,032 | 2,044 | 1,127,100 |
2020/12/23 | 2,006 | 2,039 | 2,006 | 2,028 | 1,500,000 |
2020/12/22 | 2,010 | 2,032 | 1,985 | 1,992 | 1,604,700 |
2020/12/21 | 2,039 | 2,056 | 1,993 | 2,029 | 1,519,400 |
2020/12/18 | 2,038 | 2,048 | 2,014 | 2,029 | 1,648,900 |
2020/12/17 | 2,030 | 2,048 | 2,004 | 2,047 | 1,438,100 |
2020/12/16 | 2,070 | 2,070 | 2,018 | 2,028 | 1,220,900 |
2020/12/15 | 2,058 | 2,072 | 2,027 | 2,035 | 1,770,900 |
2020/12/14 | 2,016 | 2,069 | 2,013 | 2,055 | 2,216,100 |
2020/12/11 | 1,978 | 2,004 | 1,973 | 2,003 | 1,546,700 |
2020/12/10 | 1,969 | 1,999 | 1,953 | 1,991 | 2,327,800 |
2020/12/09 | 1,901 | 1,981 | 1,901 | 1,969 | 2,028,600 |
2020/12/08 | 1,900 | 1,957 | 1,891 | 1,926 | 3,286,800 |
2020/12/07 | 1,964 | 2,002 | 1,933 | 1,935 | 3,268,300 |
2020/12/04 | 2,039 | 2,050 | 1,980 | 2,002 | 4,085,100 |
2020/12/03 | 2,085 | 2,112 | 2,030 | 2,062 | 4,913,400 |
2020/12/02 | 2,165 | 2,194 | 2,140 | 2,173 | 2,430,100 |
2020/12/01 | 2,130 | 2,244 | 2,124 | 2,203 | 2,033,700 |
2020/11/30 | 2,231 | 2,237 | 2,147 | 2,147 | 3,802,100 |
2020/11/27 | 2,242 | 2,299 | 2,230 | 2,253 | 2,579,800 |
2020/11/26 | 2,272 | 2,310 | 2,242 | 2,273 | 1,638,500 |
2020/11/25 | 2,315 | 2,320 | 2,265 | 2,267 | 1,867,500 |
2020/11/24 | 2,312 | 2,335 | 2,277 | 2,296 | 1,684,700 |
2020/11/20 | 2,266 | 2,295 | 2,239 | 2,271 | 2,986,100 |
2020/11/19 | 2,223 | 2,261 | 2,208 | 2,260 | 2,058,000 |
2020/11/18 | 2,278 | 2,278 | 2,221 | 2,235 | 1,844,200 |
2020/11/17 | 2,299 | 2,314 | 2,236 | 2,278 | 2,806,200 |
2020/11/16 | 2,350 | 2,362 | 2,287 | 2,306 | 3,207,900 |
2020/11/13 | 2,320 | 2,325 | 2,285 | 2,311 | 2,136,400 |
2020/11/12 | 2,324 | 2,355 | 2,266 | 2,288 | 2,749,600 |
2020/11/11 | 2,289 | 2,327 | 2,257 | 2,324 | 2,460,300 |
2020/11/10 | 2,315 | 2,343 | 2,228 | 2,257 | 4,472,900 |
2020/11/09 | 2,174 | 2,250 | 2,164 | 2,240 | 3,329,000 |
2020/11/06 | 2,112 | 2,150 | 2,090 | 2,137 | 2,496,500 |
2020/11/05 | 2,178 | 2,181 | 2,036 | 2,100 | 5,197,200 |
2020/11/04 | 2,218 | 2,219 | 2,139 | 2,169 | 2,340,800 |
2020/11/02 | 2,208 | 2,220 | 2,170 | 2,188 | 1,777,500 |
2020/10/30 | 2,261 | 2,269 | 2,163 | 2,182 | 3,014,100 |
2020/10/29 | 2,226 | 2,252 | 2,193 | 2,243 | 2,629,100 |
2020/10/28 | 2,241 | 2,288 | 2,225 | 2,262 | 2,078,400 |
2020/10/27 | 2,300 | 2,309 | 2,265 | 2,271 | 3,357,200 |
2020/10/26 | 2,337 | 2,350 | 2,327 | 2,341 | 2,859,000 |
2020/10/23 | 2,254 | 2,351 | 2,248 | 2,329 | 4,976,200 |
2020/10/22 | 2,253 | 2,284 | 2,241 | 2,270 | 4,046,000 |
2020/10/21 | 2,259 | 2,299 | 2,240 | 2,285 | 5,740,500 |
2020/10/20 | 2,100 | 2,260 | 2,086 | 2,219 | 9,392,400 |
2020/10/19 | 2,020 | 2,099 | 2,007 | 2,067 | 5,163,600 |
2020/10/16 | 1,990 | 1,991 | 1,944 | 1,980 | 2,411,000 |
2020/10/15 | 1,963 | 2,020 | 1,954 | 1,988 | 2,244,700 |
2020/10/14 | 2,016 | 2,019 | 1,971 | 1,980 | 3,153,600 |
2020/10/13 | 2,038 | 2,059 | 2,024 | 2,040 | 2,961,500 |
2020/10/12 | 2,031 | 2,085 | 2,026 | 2,058 | 7,373,900 |
2020/10/09 | 1,971 | 2,055 | 1,921 | 1,981 | 14,587,700 |
2020/10/08 | 1,780 | 1,808 | 1,767 | 1,793 | 3,071,400 |
2020/10/07 | 1,772 | 1,802 | 1,763 | 1,800 | 1,561,400 |
2020/10/06 | 1,807 | 1,824 | 1,790 | 1,799 | 2,089,200 |
2020/10/05 | 1,792 | 1,801 | 1,772 | 1,792 | 2,491,100 |
2020/10/02 | 1,784 | 1,805 | 1,751 | 1,760 | 2,572,700 |
2020/09/30 | 1,804 | 1,807 | 1,740 | 1,740 | 2,881,600 |
2020/09/29 | 1,819 | 1,831 | 1,779 | 1,815 | 2,006,300 |
2020/09/28 | 1,791 | 1,811 | 1,782 | 1,810 | 2,339,300 |
2020/09/25 | 1,769 | 1,785 | 1,756 | 1,779 | 1,941,700 |
2020/09/24 | 1,783 | 1,803 | 1,753 | 1,769 | 2,941,200 |
2020/09/23 | 1,727 | 1,765 | 1,713 | 1,759 | 2,198,700 |
2020/09/18 | 1,703 | 1,733 | 1,702 | 1,728 | 2,185,300 |
2020/09/17 | 1,641 | 1,694 | 1,635 | 1,684 | 2,206,300 |
2020/09/16 | 1,666 | 1,669 | 1,645 | 1,652 | 1,922,200 |
2020/09/15 | 1,698 | 1,698 | 1,660 | 1,681 | 1,974,500 |
2020/09/14 | 1,734 | 1,737 | 1,684 | 1,698 | 2,562,600 |
2020/09/11 | 1,752 | 1,759 | 1,727 | 1,735 | 2,057,100 |
2020/09/10 | 1,764 | 1,774 | 1,711 | 1,730 | 2,560,500 |
2020/09/09 | 1,800 | 1,800 | 1,732 | 1,755 | 3,392,600 |
2020/09/08 | 1,791 | 1,821 | 1,782 | 1,817 | 3,574,300 |
2020/09/07 | 1,769 | 1,803 | 1,756 | 1,778 | 2,824,200 |
2020/09/04 | 1,735 | 1,772 | 1,713 | 1,755 | 2,699,700 |
2020/09/03 | 1,718 | 1,779 | 1,718 | 1,760 | 5,442,500 |
2020/09/02 | 1,670 | 1,680 | 1,651 | 1,678 | 1,644,700 |
2020/09/01 | 1,670 | 1,677 | 1,648 | 1,676 | 1,599,900 |
2020/08/31 | 1,663 | 1,692 | 1,641 | 1,660 | 2,908,500 |
2020/08/28 | 1,614 | 1,676 | 1,599 | 1,624 | 3,990,500 |
2020/08/27 | 1,630 | 1,659 | 1,615 | 1,615 | 2,800,100 |
2020/08/26 | 1,619 | 1,630 | 1,600 | 1,626 | 1,669,100 |
2020/08/25 | 1,599 | 1,630 | 1,594 | 1,610 | 2,392,000 |
2020/08/24 | 1,575 | 1,600 | 1,557 | 1,596 | 1,596,500 |
2020/08/21 | 1,571 | 1,595 | 1,568 | 1,582 | 1,621,600 |
2020/08/20 | 1,575 | 1,577 | 1,555 | 1,567 | 1,313,100 |
2020/08/19 | 1,554 | 1,583 | 1,548 | 1,578 | 1,851,400 |
2020/08/18 | 1,552 | 1,561 | 1,535 | 1,557 | 2,215,000 |
2020/08/17 | 1,567 | 1,593 | 1,547 | 1,566 | 3,397,500 |
2020/08/14 | 1,512 | 1,549 | 1,491 | 1,537 | 2,932,200 |
2020/08/13 | 1,557 | 1,566 | 1,518 | 1,521 | 3,020,800 |
2020/08/12 | 1,462 | 1,527 | 1,462 | 1,523 | 3,632,700 |
2020/08/11 | 1,466 | 1,488 | 1,454 | 1,461 | 2,965,300 |
2020/08/07 | 1,422 | 1,476 | 1,413 | 1,466 | 2,982,900 |
2020/08/06 | 1,462 | 1,473 | 1,415 | 1,422 | 2,725,500 |
2020/08/05 | 1,447 | 1,484 | 1,427 | 1,473 | 5,535,600 |
2020/08/04 | 1,281 | 1,358 | 1,281 | 1,348 | 3,111,000 |
2020/08/03 | 1,274 | 1,298 | 1,245 | 1,253 | 3,192,700 |
2020/07/31 | 1,320 | 1,323 | 1,264 | 1,267 | 2,931,800 |
2020/07/30 | 1,400 | 1,406 | 1,329 | 1,332 | 2,396,200 |
2020/07/29 | 1,366 | 1,411 | 1,345 | 1,402 | 3,617,900 |
2020/07/28 | 1,359 | 1,384 | 1,359 | 1,375 | 2,082,900 |
2020/07/27 | 1,360 | 1,372 | 1,320 | 1,371 | 2,640,400 |
2020/07/22 | 1,361 | 1,389 | 1,360 | 1,377 | 1,898,800 |
2020/07/21 | 1,390 | 1,400 | 1,372 | 1,389 | 2,158,300 |
2020/07/20 | 1,404 | 1,411 | 1,373 | 1,397 | 2,667,800 |
2020/07/17 | 1,456 | 1,459 | 1,401 | 1,418 | 3,118,500 |
2020/07/16 | 1,395 | 1,458 | 1,395 | 1,426 | 3,413,600 |
2020/07/15 | 1,351 | 1,385 | 1,351 | 1,385 | 2,572,800 |
2020/07/14 | 1,327 | 1,358 | 1,310 | 1,351 | 4,992,400 |
2020/07/13 | 1,344 | 1,413 | 1,333 | 1,350 | 10,628,100 |
2020/07/10 | 1,439 | 1,444 | 1,338 | 1,371 | 7,706,200 |
2020/07/09 | 1,447 | 1,461 | 1,433 | 1,449 | 3,379,100 |
2020/07/08 | 1,474 | 1,474 | 1,438 | 1,438 | 2,600,800 |
2020/07/07 | 1,494 | 1,504 | 1,477 | 1,479 | 2,567,400 |
2020/07/06 | 1,450 | 1,507 | 1,450 | 1,507 | 3,192,400 |
2020/07/03 | 1,450 | 1,461 | 1,427 | 1,449 | 4,640,400 |
2020/07/02 | 1,500 | 1,502 | 1,464 | 1,466 | 3,281,900 |
2020/07/01 | 1,532 | 1,548 | 1,493 | 1,500 | 2,404,700 |
2020/06/30 | 1,530 | 1,556 | 1,518 | 1,525 | 2,692,500 |
2020/06/29 | 1,533 | 1,541 | 1,485 | 1,495 | 3,233,200 |
2020/06/26 | 1,557 | 1,575 | 1,546 | 1,563 | 1,887,600 |
2020/06/25 | 1,579 | 1,579 | 1,533 | 1,550 | 2,910,900 |
2020/06/24 | 1,580 | 1,632 | 1,575 | 1,606 | 5,675,700 |
2020/06/23 | 1,580 | 1,584 | 1,551 | 1,551 | 2,197,400 |
2020/06/22 | 1,565 | 1,585 | 1,542 | 1,563 | 1,791,600 |
2020/06/19 | 1,590 | 1,608 | 1,572 | 1,582 | 2,919,000 |
2020/06/18 | 1,559 | 1,575 | 1,543 | 1,575 | 2,941,700 |
2020/06/17 | 1,570 | 1,592 | 1,533 | 1,578 | 4,899,800 |
2020/06/16 | 1,472 | 1,529 | 1,472 | 1,519 | 4,058,300 |
2020/06/15 | 1,498 | 1,501 | 1,438 | 1,443 | 3,448,200 |
2020/06/12 | 1,435 | 1,512 | 1,421 | 1,508 | 6,213,500 |
2020/06/11 | 1,558 | 1,561 | 1,484 | 1,495 | 5,229,500 |
2020/06/10 | 1,603 | 1,611 | 1,587 | 1,587 | 1,946,900 |
2020/06/09 | 1,619 | 1,639 | 1,591 | 1,600 | 2,769,800 |
2020/06/08 | 1,630 | 1,635 | 1,601 | 1,629 | 2,896,100 |
2020/06/05 | 1,597 | 1,608 | 1,567 | 1,595 | 3,184,400 |
2020/06/04 | 1,656 | 1,660 | 1,551 | 1,599 | 6,960,900 |
2020/06/03 | 1,700 | 1,719 | 1,623 | 1,647 | 5,100,900 |
2020/06/02 | 1,646 | 1,687 | 1,635 | 1,668 | 3,031,600 |
2020/06/01 | 1,605 | 1,651 | 1,595 | 1,629 | 3,101,900 |
2020/05/29 | 1,641 | 1,662 | 1,606 | 1,629 | 6,293,700 |
2020/05/28 | 1,640 | 1,720 | 1,630 | 1,663 | 6,758,600 |
2020/05/27 | 1,670 | 1,677 | 1,581 | 1,636 | 4,767,900 |
2020/05/26 | 1,600 | 1,646 | 1,576 | 1,626 | 4,522,100 |
2020/05/25 | 1,520 | 1,570 | 1,516 | 1,570 | 3,632,900 |
2020/05/22 | 1,499 | 1,516 | 1,490 | 1,493 | 2,672,600 |
2020/05/21 | 1,515 | 1,518 | 1,492 | 1,497 | 2,869,200 |
2020/05/20 | 1,493 | 1,508 | 1,463 | 1,502 | 2,801,400 |
2020/05/19 | 1,499 | 1,507 | 1,478 | 1,485 | 3,286,600 |
2020/05/18 | 1,455 | 1,473 | 1,438 | 1,465 | 3,126,200 |
2020/05/15 | 1,449 | 1,462 | 1,417 | 1,440 | 3,649,400 |
2020/05/14 | 1,418 | 1,455 | 1,404 | 1,419 | 4,813,800 |
2020/05/13 | 1,390 | 1,425 | 1,368 | 1,419 | 4,033,500 |
2020/05/12 | 1,429 | 1,443 | 1,387 | 1,418 | 4,161,800 |
2020/05/11 | 1,396 | 1,459 | 1,375 | 1,429 | 5,706,900 |
2020/05/08 | 1,327 | 1,374 | 1,316 | 1,366 | 4,550,900 |
2020/05/07 | 1,300 | 1,336 | 1,284 | 1,297 | 5,310,000 |
2020/05/01 | 1,253 | 1,370 | 1,235 | 1,312 | 10,909,500 |
2020/04/30 | 1,247 | 1,295 | 1,236 | 1,292 | 6,205,000 |
2020/04/28 | 1,224 | 1,227 | 1,190 | 1,201 | 2,470,100 |
2020/04/27 | 1,170 | 1,194 | 1,159 | 1,194 | 2,883,500 |
2020/04/24 | 1,168 | 1,169 | 1,136 | 1,147 | 2,227,700 |
2020/04/23 | 1,142 | 1,183 | 1,138 | 1,177 | 3,059,800 |
2020/04/22 | 1,162 | 1,170 | 1,130 | 1,142 | 3,651,300 |
2020/04/21 | 1,198 | 1,214 | 1,167 | 1,184 | 3,489,000 |
2020/04/20 | 1,169 | 1,219 | 1,160 | 1,204 | 4,547,500 |
2020/04/17 | 1,121 | 1,185 | 1,117 | 1,179 | 5,548,400 |
2020/04/16 | 1,091 | 1,099 | 1,072 | 1,088 | 2,944,900 |
2020/04/15 | 1,077 | 1,124 | 1,074 | 1,106 | 3,855,100 |
2020/04/14 | 1,040 | 1,071 | 1,032 | 1,068 | 3,302,900 |
2020/04/13 | 1,083 | 1,088 | 1,036 | 1,036 | 3,148,800 |
2020/04/10 | 1,123 | 1,128 | 1,052 | 1,080 | 5,508,800 |
2020/04/09 | 1,097 | 1,103 | 1,087 | 1,097 | 3,868,400 |
2020/04/08 | 1,089 | 1,116 | 1,055 | 1,097 | 4,036,300 |
2020/04/07 | 1,122 | 1,136 | 1,068 | 1,089 | 3,941,100 |
2020/04/06 | 1,044 | 1,085 | 1,030 | 1,075 | 4,566,200 |
2020/04/03 | 1,076 | 1,095 | 1,060 | 1,067 | 3,575,800 |
2020/04/02 | 1,102 | 1,108 | 1,079 | 1,083 | 4,188,000 |
2020/04/01 | 1,200 | 1,204 | 1,128 | 1,129 | 4,452,400 |
2020/03/31 | 1,234 | 1,252 | 1,206 | 1,214 | 3,416,900 |
2020/03/30 | 1,173 | 1,204 | 1,146 | 1,204 | 2,610,300 |
2020/03/27 | 1,227 | 1,227 | 1,175 | 1,203 | 4,002,300 |
2020/03/26 | 1,210 | 1,210 | 1,154 | 1,172 | 4,463,900 |
2020/03/25 | 1,257 | 1,270 | 1,176 | 1,228 | 6,101,200 |
2020/03/24 | 1,051 | 1,140 | 1,045 | 1,137 | 6,463,400 |
2020/03/23 | 992 | 1,032 | 969 | 1,011 | 8,224,000 |
2020/03/19 | 1,100 | 1,103 | 969 | 989 | 5,948,300 |
2020/03/18 | 1,146 | 1,156 | 1,067 | 1,073 | 5,554,700 |
2020/03/17 | 1,088 | 1,162 | 1,068 | 1,144 | 4,240,100 |
2020/03/16 | 1,170 | 1,176 | 1,115 | 1,123 | 2,642,500 |
2020/03/13 | 1,105 | 1,192 | 1,076 | 1,154 | 4,428,400 |
2020/03/12 | 1,255 | 1,259 | 1,192 | 1,205 | 4,332,900 |
2020/03/11 | 1,298 | 1,310 | 1,270 | 1,271 | 2,682,600 |
2020/03/10 | 1,250 | 1,294 | 1,223 | 1,287 | 4,316,300 |
2020/03/09 | 1,330 | 1,349 | 1,292 | 1,306 | 3,034,500 |
2020/03/06 | 1,422 | 1,437 | 1,375 | 1,384 | 3,144,600 |
2020/03/05 | 1,450 | 1,459 | 1,437 | 1,445 | 2,114,600 |
2020/03/04 | 1,422 | 1,452 | 1,416 | 1,438 | 2,788,800 |
2020/03/03 | 1,480 | 1,491 | 1,439 | 1,440 | 3,561,900 |
2020/03/02 | 1,433 | 1,473 | 1,432 | 1,455 | 4,406,900 |
2020/02/28 | 1,486 | 1,537 | 1,471 | 1,478 | 4,613,800 |
2020/02/27 | 1,571 | 1,583 | 1,522 | 1,542 | 3,385,500 |
2020/02/26 | 1,600 | 1,616 | 1,580 | 1,607 | 4,877,600 |
2020/02/25 | 1,632 | 1,659 | 1,628 | 1,643 | 4,038,500 |
2020/02/21 | 1,740 | 1,751 | 1,721 | 1,726 | 1,505,200 |
2020/02/20 | 1,755 | 1,772 | 1,737 | 1,741 | 1,642,000 |
2020/02/19 | 1,750 | 1,766 | 1,732 | 1,749 | 2,279,800 |
2020/02/18 | 1,782 | 1,798 | 1,760 | 1,760 | 1,473,000 |
2020/02/17 | 1,815 | 1,818 | 1,775 | 1,782 | 2,186,300 |
2020/02/14 | 1,842 | 1,846 | 1,816 | 1,828 | 1,534,200 |
2020/02/13 | 1,889 | 1,896 | 1,861 | 1,862 | 2,389,000 |
2020/02/12 | 1,883 | 1,888 | 1,841 | 1,858 | 1,998,500 |
2020/02/10 | 1,854 | 1,864 | 1,841 | 1,850 | 1,762,600 |
2020/02/07 | 1,892 | 1,897 | 1,860 | 1,872 | 1,975,400 |
2020/02/06 | 1,895 | 1,904 | 1,871 | 1,885 | 2,756,400 |
2020/02/05 | 1,834 | 1,867 | 1,824 | 1,858 | 2,921,200 |
2020/02/04 | 1,808 | 1,839 | 1,801 | 1,830 | 1,844,100 |
2020/02/03 | 1,794 | 1,823 | 1,786 | 1,807 | 2,807,600 |
2020/01/31 | 1,829 | 1,866 | 1,824 | 1,842 | 3,808,200 |
2020/01/30 | 1,894 | 1,904 | 1,844 | 1,854 | 2,602,800 |
2020/01/29 | 1,895 | 1,901 | 1,876 | 1,898 | 2,623,900 |
2020/01/28 | 1,893 | 1,920 | 1,883 | 1,907 | 2,922,600 |
2020/01/27 | 1,886 | 1,908 | 1,837 | 1,893 | 5,826,400 |
2020/01/24 | 2,017 | 2,019 | 1,975 | 1,996 | 5,452,900 |
2020/01/23 | 2,082 | 2,093 | 2,031 | 2,031 | 4,121,600 |
2020/01/22 | 2,043 | 2,080 | 2,041 | 2,057 | 2,361,000 |
2020/01/21 | 2,097 | 2,106 | 2,058 | 2,063 | 2,732,400 |
2020/01/20 | 2,040 | 2,094 | 2,034 | 2,077 | 4,797,700 |
2020/01/17 | 2,048 | 2,048 | 2,013 | 2,016 | 5,124,600 |
2020/01/16 | 2,089 | 2,094 | 2,044 | 2,048 | 4,274,900 |
2020/01/15 | 2,078 | 2,118 | 2,020 | 2,064 | 15,668,300 |
2020/01/14 | 2,128 | 2,172 | 2,128 | 2,128 | 3,120,300 |
2020/01/10 | 2,622 | 2,654 | 2,590 | 2,628 | 1,577,700 |
2020/01/09 | 2,600 | 2,640 | 2,594 | 2,614 | 1,829,900 |
2020/01/08 | 2,520 | 2,557 | 2,470 | 2,551 | 1,561,700 |
2020/01/07 | 2,535 | 2,559 | 2,514 | 2,533 | 1,329,400 |
2020/01/06 | 2,506 | 2,554 | 2,505 | 2,542 | 907,400 |