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
2021/12/30 1,756 1,768 1,727 1,754 1,667,100
2021/12/29 1,735 1,772 1,735 1,751 2,157,300
2021/12/28 1,737 1,745 1,725 1,740 2,243,200
2021/12/27 1,740 1,742 1,708 1,728 2,662,500
2021/12/24 1,780 1,789 1,743 1,756 1,578,900
2021/12/23 1,792 1,796 1,767 1,776 1,357,700
2021/12/22 1,776 1,791 1,761 1,771 1,741,600
2021/12/21 1,749 1,786 1,749 1,775 2,457,100
2021/12/20 1,749 1,769 1,734 1,750 2,596,700
2021/12/17 1,800 1,816 1,760 1,774 3,914,400
2021/12/16 1,825 1,841 1,818 1,833 1,239,000
2021/12/15 1,826 1,847 1,821 1,825 1,133,100
2021/12/14 1,829 1,832 1,804 1,815 1,587,800
2021/12/13 1,835 1,860 1,827 1,828 1,740,900
2021/12/10 1,846 1,847 1,805 1,820 2,297,700
2021/12/09 1,855 1,873 1,843 1,850 1,693,600
2021/12/08 1,882 1,889 1,840 1,863 3,042,200
2021/12/07 1,780 1,846 1,774 1,842 4,637,100
2021/12/06 1,715 1,765 1,706 1,750 4,277,800
2021/12/03 1,749 1,764 1,723 1,750 4,418,500
2021/12/02 1,769 1,780 1,742 1,766 3,426,800
2021/12/01 1,800 1,814 1,777 1,791 5,515,300
2021/11/30 1,900 1,921 1,835 1,835 4,556,400
2021/11/29 1,880 1,916 1,864 1,897 3,681,900
2021/11/26 1,987 1,992 1,925 1,947 2,493,800
2021/11/25 2,005 2,017 1,991 1,997 1,601,700
2021/11/24 2,057 2,058 2,005 2,018 1,558,000
2021/11/22 2,017 2,046 2,014 2,036 1,772,100
2021/11/19 2,019 2,032 2,003 2,017 1,776,900
2021/11/18 2,039 2,047 2,007 2,024 2,602,600
2021/11/17 2,080 2,084 2,041 2,054 1,942,300
2021/11/16 2,099 2,113 2,075 2,078 1,470,400
2021/11/15 2,100 2,109 2,075 2,090 2,152,900
2021/11/12 2,097 2,124 2,089 2,107 1,649,200
2021/11/11 2,094 2,105 2,075 2,102 1,249,400
2021/11/10 2,127 2,131 2,093 2,104 1,312,800
2021/11/09 2,154 2,158 2,106 2,124 1,598,100
2021/11/08 2,142 2,145 2,120 2,130 1,549,300
2021/11/05 2,150 2,161 2,083 2,130 4,994,800
2021/11/04 2,243 2,243 2,151 2,183 4,703,300
2021/11/02 2,285 2,297 2,253 2,276 1,180,700
2021/11/01 2,280 2,293 2,265 2,281 1,618,200
2021/10/29 2,239 2,256 2,203 2,238 1,869,600
2021/10/28 2,246 2,269 2,228 2,246 1,242,200
2021/10/27 2,233 2,282 2,222 2,265 1,881,900
2021/10/26 2,222 2,273 2,203 2,244 2,249,600
2021/10/25 2,164 2,210 2,147 2,200 3,114,100
2021/10/22 2,264 2,272 2,206 2,214 2,935,000
2021/10/21 2,318 2,337 2,268 2,279 1,716,500
2021/10/20 2,327 2,350 2,308 2,321 2,084,100
2021/10/19 2,304 2,341 2,265 2,309 2,224,800
2021/10/18 2,329 2,356 2,275 2,291 2,956,400
2021/10/15 2,152 2,310 2,125 2,304 7,416,700
2021/10/14 2,247 2,291 2,220 2,285 2,560,300
2021/10/13 2,257 2,273 2,222 2,230 1,619,800
2021/10/12 2,300 2,304 2,248 2,260 1,995,600
2021/10/11 2,318 2,352 2,298 2,327 1,315,500
2021/10/08 2,283 2,326 2,275 2,296 1,477,000
2021/10/07 2,282 2,287 2,235 2,244 1,878,300
2021/10/06 2,363 2,373 2,256 2,282 2,406,600
2021/10/05 2,337 2,354 2,278 2,338 2,582,800
2021/10/04 2,480 2,486 2,386 2,398 1,477,000
2021/10/01 2,450 2,472 2,437 2,443 1,480,500
2021/09/30 2,465 2,515 2,423 2,500 2,357,700
2021/09/29 2,452 2,480 2,432 2,476 1,934,600
2021/09/28 2,543 2,546 2,492 2,502 1,659,400
2021/09/27 2,560 2,594 2,553 2,567 1,078,800
2021/09/24 2,550 2,561 2,531 2,549 1,509,800
2021/09/22 2,517 2,547 2,497 2,510 2,132,700
2021/09/21 2,503 2,580 2,455 2,567 2,043,200
2021/09/17 2,560 2,597 2,545 2,596 1,947,300
2021/09/16 2,599 2,609 2,549 2,550 2,434,200
2021/09/15 2,558 2,592 2,539 2,584 1,583,600
2021/09/14 2,571 2,615 2,561 2,576 2,008,000
2021/09/13 2,537 2,562 2,523 2,558 1,231,900
2021/09/10 2,477 2,559 2,476 2,540 2,874,900
2021/09/09 2,487 2,496 2,459 2,474 1,142,900
2021/09/08 2,466 2,491 2,451 2,487 1,423,600
2021/09/07 2,483 2,505 2,466 2,504 1,488,900
2021/09/06 2,470 2,492 2,442 2,485 1,816,100
2021/09/03 2,351 2,452 2,346 2,431 2,773,000
2021/09/02 2,374 2,374 2,337 2,361 1,199,900
2021/09/01 2,364 2,398 2,352 2,379 1,544,400
2021/08/31 2,399 2,405 2,329 2,358 2,310,500
2021/08/30 2,317 2,395 2,316 2,394 3,211,400
2021/08/27 2,299 2,335 2,294 2,316 1,501,900
2021/08/26 2,308 2,310 2,292 2,301 1,227,200
2021/08/25 2,307 2,353 2,288 2,293 1,653,000
2021/08/24 2,249 2,283 2,243 2,283 1,740,600
2021/08/23 2,225 2,252 2,222 2,230 985,100
2021/08/20 2,263 2,285 2,203 2,211 1,561,700
2021/08/19 2,262 2,292 2,250 2,256 1,016,500
2021/08/18 2,241 2,272 2,223 2,263 1,169,500
2021/08/17 2,310 2,310 2,261 2,261 1,031,400
2021/08/16 2,304 2,323 2,271 2,301 1,390,400
2021/08/13 2,280 2,311 2,273 2,311 1,630,800
2021/08/12 2,266 2,297 2,250 2,269 1,429,100
2021/08/11 2,231 2,288 2,226 2,272 2,213,600
2021/08/10 2,186 2,218 2,167 2,208 1,489,100
2021/08/06 2,172 2,173 2,114 2,171 1,566,100
2021/08/05 2,205 2,205 2,156 2,161 1,698,500
2021/08/04 2,200 2,219 2,174 2,214 1,544,900
2021/08/03 2,196 2,227 2,174 2,224 2,011,300
2021/08/02 2,219 2,230 2,202 2,226 1,889,000
2021/07/30 2,185 2,225 2,173 2,219 2,636,300
2021/07/29 2,217 2,247 2,188 2,202 3,853,900
2021/07/28 2,126 2,148 2,107 2,117 2,321,800
2021/07/27 2,172 2,188 2,155 2,162 2,714,200
2021/07/26 2,169 2,263 2,156 2,179 7,771,200
2021/07/21 2,106 2,109 2,074 2,090 1,657,000
2021/07/20 2,049 2,082 2,041 2,064 1,586,000
2021/07/19 2,072 2,100 2,058 2,072 1,650,500
2021/07/16 2,115 2,120 2,096 2,109 1,709,700
2021/07/15 2,140 2,156 2,128 2,134 1,866,500
2021/07/14 2,145 2,189 2,132 2,148 3,305,200
2021/07/13 2,105 2,144 2,096 2,144 2,114,100
2021/07/12 2,102 2,115 2,083 2,093 2,173,900
2021/07/09 2,045 2,063 2,020 2,060 2,901,500
2021/07/08 2,097 2,113 2,066 2,070 3,372,400
2021/07/07 2,117 2,153 2,077 2,104 3,858,600
2021/07/06 2,200 2,210 2,112 2,124 4,907,000
2021/07/05 2,368 2,369 2,197 2,219 5,879,200
2021/07/02 2,313 2,351 2,300 2,318 2,283,500
2021/07/01 2,328 2,328 2,278 2,314 2,529,800
2021/06/30 2,368 2,379 2,329 2,330 3,323,300
2021/06/29 2,392 2,398 2,331 2,355 4,191,800
2021/06/28 2,255 2,342 2,252 2,329 4,202,200
2021/06/25 2,202 2,266 2,199 2,232 4,052,800
2021/06/24 2,124 2,183 2,124 2,152 2,704,600
2021/06/23 2,082 2,147 2,081 2,125 2,588,700
2021/06/22 2,082 2,102 2,059 2,082 2,226,700
2021/06/21 2,027 2,042 2,002 2,032 2,290,500
2021/06/18 2,100 2,105 2,062 2,071 2,857,000
2021/06/17 2,123 2,130 2,092 2,099 1,736,300
2021/06/16 2,110 2,144 2,107 2,116 1,618,300
2021/06/15 2,091 2,113 2,090 2,108 1,390,600
2021/06/14 2,124 2,126 2,092 2,100 1,390,000
2021/06/11 2,129 2,129 2,091 2,099 2,105,100
2021/06/10 2,159 2,167 2,106 2,110 2,042,700
2021/06/09 2,118 2,144 2,106 2,131 2,017,000
2021/06/08 2,082 2,113 2,075 2,110 1,238,100
2021/06/07 2,108 2,118 2,095 2,100 1,176,400
2021/06/04 2,092 2,105 2,081 2,100 1,219,300
2021/06/03 2,122 2,150 2,108 2,114 1,553,100
2021/06/02 2,110 2,128 2,090 2,113 1,726,100
2021/06/01 2,098 2,108 2,082 2,100 990,700
2021/05/31 2,095 2,120 2,070 2,079 1,533,900
2021/05/28 2,149 2,156 2,108 2,119 1,908,200
2021/05/27 2,156 2,162 2,097 2,113 3,650,200
2021/05/26 2,158 2,172 2,147 2,156 1,053,800
2021/05/25 2,173 2,180 2,146 2,160 1,116,900
2021/05/24 2,198 2,211 2,169 2,174 975,600
2021/05/21 2,152 2,184 2,150 2,178 1,489,900
2021/05/20 2,148 2,158 2,124 2,148 1,816,800
2021/05/19 2,200 2,216 2,175 2,183 1,610,500
2021/05/18 2,215 2,260 2,210 2,242 1,219,600
2021/05/17 2,222 2,224 2,191 2,204 1,013,500
2021/05/14 2,210 2,218 2,178 2,196 1,321,900
2021/05/13 2,153 2,211 2,151 2,194 1,956,600
2021/05/12 2,250 2,269 2,162 2,195 2,866,400
2021/05/11 2,326 2,341 2,263 2,277 1,754,900
2021/05/10 2,351 2,361 2,311 2,336 1,624,300
2021/05/07 2,358 2,377 2,336 2,339 2,242,500
2021/05/06 2,310 2,368 2,300 2,353 2,174,700
2021/04/30 2,321 2,346 2,300 2,300 1,864,500
2021/04/28 2,303 2,347 2,289 2,309 5,701,000
2021/04/27 2,300 2,306 2,269 2,276 1,983,500
2021/04/26 2,282 2,323 2,264 2,308 1,800,600
2021/04/23 2,282 2,318 2,269 2,278 1,670,600
2021/04/22 2,280 2,295 2,220 2,294 2,932,900
2021/04/21 2,300 2,306 2,231 2,269 2,760,000
2021/04/20 2,292 2,343 2,280 2,324 3,079,000
2021/04/19 2,385 2,407 2,296 2,301 5,342,000
2021/04/16 2,456 2,469 2,392 2,418 3,313,700
2021/04/15 2,412 2,479 2,378 2,439 6,778,400
2021/04/14 2,498 2,578 2,467 2,562 2,880,900
2021/04/13 2,480 2,506 2,455 2,504 2,248,800
2021/04/12 2,584 2,587 2,482 2,508 2,123,300
2021/04/09 2,581 2,610 2,555 2,563 1,444,700
2021/04/08 2,589 2,628 2,554 2,597 1,550,400
2021/04/07 2,623 2,626 2,568 2,594 1,503,600
2021/04/06 2,656 2,663 2,577 2,596 1,567,000
2021/04/05 2,626 2,658 2,603 2,646 1,337,000
2021/04/02 2,571 2,612 2,524 2,595 2,020,800
2021/04/01 2,632 2,639 2,581 2,589 1,346,400
2021/03/31 2,584 2,626 2,552 2,618 1,424,500
2021/03/30 2,536 2,613 2,530 2,606 1,819,600
2021/03/29 2,600 2,627 2,547 2,571 2,642,900
2021/03/26 2,700 2,703 2,494 2,588 6,177,600
2021/03/25 2,606 2,699 2,605 2,675 1,514,400
2021/03/24 2,674 2,688 2,602 2,618 1,916,500
2021/03/23 2,732 2,752 2,659 2,667 1,984,200
2021/03/22 2,745 2,766 2,723 2,753 1,294,800
2021/03/19 2,749 2,779 2,722 2,748 2,014,100
2021/03/18 2,799 2,829 2,770 2,808 1,862,500
2021/03/17 2,750 2,800 2,726 2,800 1,203,600
2021/03/16 2,767 2,804 2,748 2,765 1,777,500
2021/03/15 2,715 2,751 2,693 2,749 2,038,400
2021/03/12 2,700 2,700 2,663 2,670 1,439,200
2021/03/11 2,670 2,704 2,638 2,700 1,722,000
2021/03/10 2,699 2,705 2,610 2,660 1,880,300
2021/03/09 2,586 2,688 2,568 2,670 2,945,600
2021/03/08 2,570 2,619 2,536 2,548 1,576,700
2021/03/05 2,585 2,595 2,488 2,533 2,656,400
2021/03/04 2,600 2,640 2,564 2,583 1,856,100
2021/03/03 2,593 2,640 2,528 2,600 3,546,700
2021/03/02 2,496 2,568 2,486 2,543 2,057,300
2021/03/01 2,430 2,499 2,401 2,496 1,852,600
2021/02/26 2,396 2,468 2,393 2,398 1,856,700
2021/02/25 2,407 2,439 2,379 2,431 1,517,700
2021/02/24 2,454 2,483 2,401 2,409 2,703,400
2021/02/22 2,501 2,543 2,457 2,515 1,332,200
2021/02/19 2,570 2,583 2,505 2,507 1,581,700
2021/02/18 2,575 2,614 2,566 2,590 1,640,800
2021/02/17 2,535 2,575 2,535 2,562 1,342,100
2021/02/16 2,570 2,570 2,525 2,529 1,089,600
2021/02/15 2,570 2,571 2,544 2,553 788,700
2021/02/12 2,540 2,572 2,535 2,566 896,000
2021/02/10 2,542 2,566 2,526 2,543 1,279,000
2021/02/09 2,546 2,573 2,495 2,567 1,735,700
2021/02/08 2,598 2,602 2,521 2,533 2,056,300
2021/02/05 2,561 2,596 2,552 2,596 1,597,100
2021/02/04 2,571 2,594 2,541 2,548 1,308,200
2021/02/03 2,572 2,589 2,545 2,571 2,376,500
2021/02/02 2,535 2,579 2,526 2,539 1,912,900
2021/02/01 2,475 2,549 2,472 2,545 2,135,400
2021/01/29 2,467 2,523 2,464 2,501 3,084,500
2021/01/28 2,373 2,467 2,368 2,464 2,261,900
2021/01/27 2,409 2,460 2,383 2,406 2,075,100
2021/01/26 2,414 2,414 2,354 2,359 1,097,700
2021/01/25 2,391 2,425 2,366 2,407 1,580,300
2021/01/22 2,333 2,378 2,321 2,378 1,348,700
2021/01/21 2,375 2,387 2,341 2,358 2,053,900
2021/01/20 2,330 2,374 2,323 2,360 1,543,600
2021/01/19 2,372 2,385 2,336 2,362 1,867,000
2021/01/18 2,293 2,367 2,278 2,330 1,791,400
2021/01/15 2,374 2,379 2,297 2,314 2,747,300
2021/01/14 2,399 2,427 2,361 2,370 3,474,400
2021/01/13 2,449 2,524 2,428 2,446 3,187,200
2021/01/12 2,601 2,685 2,476 2,486 9,286,600
2021/01/08 2,361 2,365 2,321 2,356 2,636,700
2021/01/07 2,350 2,362 2,328 2,331 2,635,900
2021/01/06 2,292 2,348 2,274 2,325 4,547,500
2021/01/05 2,186 2,220 2,168 2,220 2,276,800
2021/01/04 2,125 2,196 2,121 2,196 2,644,100

このページの先頭へ