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
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

このページの先頭へ