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
2023/12/29 2,367 2,397 2,349 2,360 2,317,800
2023/12/28 2,373 2,381 2,342 2,379 1,654,800
2023/12/27 2,344 2,403 2,343 2,390 3,570,600
2023/12/26 2,331 2,343 2,305 2,338 1,648,100
2023/12/25 2,307 2,334 2,286 2,331 1,502,900
2023/12/22 2,299 2,360 2,296 2,307 2,075,500
2023/12/21 2,309 2,336 2,292 2,298 2,197,200
2023/12/20 2,344 2,360 2,324 2,341 2,164,300
2023/12/19 2,330 2,347 2,303 2,347 2,249,900
2023/12/18 2,348 2,350 2,298 2,334 2,990,000
2023/12/15 2,331 2,362 2,313 2,361 3,562,000
2023/12/14 2,330 2,332 2,246 2,305 3,860,100
2023/12/13 2,355 2,364 2,305 2,306 2,877,600
2023/12/12 2,282 2,367 2,275 2,353 6,199,600
2023/12/11 2,217 2,236 2,185 2,232 3,111,600
2023/12/08 2,221 2,237 2,168 2,204 3,584,800
2023/12/07 2,237 2,248 2,204 2,204 3,421,700
2023/12/06 2,300 2,332 2,268 2,282 3,727,600
2023/12/05 2,388 2,388 2,288 2,309 4,930,700
2023/12/04 2,356 2,394 2,328 2,365 3,336,600
2023/12/01 2,319 2,360 2,318 2,344 2,801,200
2023/11/30 2,307 2,339 2,252 2,337 4,800,900
2023/11/29 2,320 2,357 2,304 2,328 3,006,000
2023/11/28 2,266 2,333 2,255 2,318 4,208,900
2023/11/27 2,230 2,270 2,223 2,263 2,566,100
2023/11/24 2,235 2,242 2,191 2,232 2,744,100
2023/11/22 2,139 2,237 2,113 2,219 5,067,200
2023/11/21 2,083 2,153 2,073 2,139 3,218,400
2023/11/20 2,080 2,096 2,068 2,084 2,066,400
2023/11/17 2,056 2,100 2,055 2,088 1,924,900
2023/11/16 2,080 2,085 2,046 2,068 2,113,100
2023/11/15 2,087 2,106 2,065 2,094 2,406,700
2023/11/14 2,100 2,117 2,057 2,068 3,914,600
2023/11/13 2,182 2,184 2,105 2,118 4,543,100
2023/11/10 2,164 2,193 2,143 2,179 2,169,200
2023/11/09 2,176 2,197 2,162 2,187 2,450,200
2023/11/08 2,170 2,180 2,116 2,164 3,763,900
2023/11/07 2,180 2,210 2,154 2,169 3,181,900
2023/11/06 2,149 2,199 2,147 2,179 5,777,000
2023/11/02 2,112 2,126 2,088 2,100 3,166,700
2023/11/01 2,122 2,135 2,096 2,112 3,270,900
2023/10/31 2,076 2,144 2,072 2,122 5,727,500
2023/10/30 2,058 2,080 2,036 2,046 3,110,800
2023/10/27 2,009 2,068 1,999 2,066 3,437,900
2023/10/26 2,022 2,053 1,995 2,007 3,307,800
2023/10/25 2,007 2,049 2,005 2,027 2,736,400
2023/10/24 2,000 2,034 1,985 2,023 4,395,800
2023/10/23 1,998 2,002 1,948 1,970 3,276,100
2023/10/20 2,020 2,026 1,989 2,001 3,519,000
2023/10/19 2,030 2,034 1,990 2,011 4,689,200
2023/10/18 2,000 2,043 1,963 2,037 7,008,200
2023/10/17 2,009 2,034 1,937 1,974 5,971,100
2023/10/16 1,990 2,080 1,961 1,974 16,432,400
2023/10/13 1,796 1,818 1,771 1,813 3,790,700
2023/10/12 1,810 1,810 1,780 1,790 3,295,500
2023/10/11 1,810 1,814 1,788 1,794 3,112,100
2023/10/10 1,809 1,823 1,791 1,818 2,580,000
2023/10/06 1,775 1,809 1,763 1,787 2,721,100
2023/10/05 1,785 1,785 1,735 1,766 3,933,500
2023/10/04 1,800 1,818 1,772 1,779 5,368,300
2023/10/03 1,898 1,898 1,846 1,848 3,015,500
2023/10/02 1,940 1,940 1,882 1,894 2,888,800
2023/09/29 1,917 1,960 1,912 1,936 3,458,900
2023/09/28 1,958 1,958 1,903 1,923 2,271,400
2023/09/27 1,952 1,986 1,947 1,961 2,993,200
2023/09/26 1,972 1,998 1,948 1,970 4,005,500
2023/09/25 1,920 1,942 1,902 1,932 1,829,800
2023/09/22 1,897 1,916 1,890 1,905 1,383,100
2023/09/21 1,927 1,942 1,898 1,917 1,503,500
2023/09/20 1,931 1,954 1,926 1,928 1,464,300
2023/09/19 1,941 1,953 1,929 1,953 1,917,400
2023/09/15 1,947 1,964 1,913 1,952 2,630,500
2023/09/14 1,985 1,988 1,949 1,953 1,881,600
2023/09/13 1,955 1,979 1,943 1,951 3,757,500
2023/09/12 1,890 1,932 1,889 1,928 2,121,000
2023/09/11 1,904 1,909 1,876 1,890 1,758,500
2023/09/08 1,904 1,918 1,879 1,894 2,206,100
2023/09/07 1,900 1,938 1,889 1,917 2,113,900
2023/09/06 1,904 1,920 1,895 1,909 2,032,500
2023/09/05 1,933 1,958 1,913 1,919 2,374,800
2023/09/04 1,911 1,947 1,903 1,924 2,938,000
2023/09/01 1,874 1,917 1,869 1,908 2,045,100
2023/08/31 1,845 1,879 1,817 1,879 4,323,800
2023/08/30 1,874 1,911 1,851 1,869 4,173,900
2023/08/29 1,866 1,880 1,848 1,865 3,640,100
2023/08/28 1,890 1,901 1,822 1,866 5,333,100
2023/08/25 1,890 1,914 1,878 1,899 2,572,400
2023/08/24 1,912 1,924 1,900 1,919 1,786,200
2023/08/23 1,888 1,934 1,882 1,916 1,967,900
2023/08/22 1,909 1,915 1,873 1,888 2,204,300
2023/08/21 1,882 1,905 1,873 1,896 1,873,400
2023/08/18 1,883 1,904 1,873 1,896 2,992,100
2023/08/17 1,945 1,960 1,873 1,916 4,275,700
2023/08/16 1,964 1,985 1,941 1,965 2,208,400
2023/08/15 1,980 1,983 1,912 1,975 4,480,000
2023/08/14 1,984 2,000 1,980 1,984 2,727,200
2023/08/10 1,951 1,980 1,934 1,980 2,993,700
2023/08/09 1,924 1,978 1,908 1,966 3,847,700
2023/08/08 1,955 1,985 1,927 1,942 4,883,800
2023/08/07 1,917 1,917 1,884 1,898 3,141,100
2023/08/04 1,900 1,942 1,882 1,905 4,900,100
2023/08/03 1,901 1,912 1,874 1,881 4,316,400
2023/08/02 1,895 1,895 1,847 1,861 3,218,600
2023/08/01 1,873 1,900 1,869 1,887 4,137,500
2023/07/31 1,840 1,867 1,835 1,845 4,394,900
2023/07/28 1,795 1,820 1,779 1,820 3,317,600
2023/07/27 1,795 1,802 1,777 1,797 1,959,800
2023/07/26 1,777 1,798 1,763 1,797 2,520,100
2023/07/25 1,817 1,838 1,787 1,796 4,568,000
2023/07/24 1,783 1,824 1,772 1,806 6,847,500
2023/07/21 1,700 1,770 1,700 1,769 6,610,600
2023/07/20 1,695 1,712 1,676 1,699 2,905,800
2023/07/19 1,670 1,692 1,658 1,691 3,007,300
2023/07/18 1,681 1,709 1,658 1,681 4,832,600
2023/07/14 1,698 1,700 1,633 1,670 8,620,700
2023/07/13 1,762 1,787 1,689 1,700 10,090,200
2023/07/12 1,729 1,799 1,720 1,777 13,695,400
2023/07/11 1,668 1,775 1,652 1,713 27,421,800
2023/07/10 1,635 1,673 1,588 1,673 26,425,800
2023/07/07 1,375 1,381 1,364 1,373 3,550,300
2023/07/06 1,401 1,404 1,371 1,375 5,545,600
2023/07/05 1,432 1,434 1,399 1,401 6,442,200
2023/07/04 1,428 1,452 1,420 1,450 4,169,200
2023/07/03 1,431 1,442 1,419 1,420 1,961,100
2023/06/30 1,434 1,437 1,405 1,423 3,209,300
2023/06/29 1,423 1,436 1,410 1,431 2,933,300
2023/06/28 1,390 1,417 1,390 1,417 3,267,300
2023/06/27 1,394 1,396 1,379 1,386 2,403,800
2023/06/26 1,388 1,399 1,385 1,392 2,937,800
2023/06/23 1,390 1,395 1,372 1,383 2,414,200
2023/06/22 1,390 1,399 1,381 1,381 2,591,500
2023/06/21 1,384 1,395 1,382 1,394 1,792,200
2023/06/20 1,383 1,388 1,381 1,387 1,229,100
2023/06/19 1,394 1,396 1,374 1,383 2,346,700
2023/06/16 1,394 1,394 1,375 1,389 2,856,900
2023/06/15 1,397 1,409 1,388 1,395 2,201,100
2023/06/14 1,380 1,399 1,376 1,396 2,194,400
2023/06/13 1,398 1,400 1,374 1,375 2,706,300
2023/06/12 1,399 1,400 1,386 1,389 1,585,900
2023/06/09 1,390 1,395 1,375 1,389 2,507,500
2023/06/08 1,372 1,384 1,357 1,366 2,650,200
2023/06/07 1,399 1,403 1,378 1,378 2,602,700
2023/06/06 1,394 1,404 1,384 1,391 2,605,700
2023/06/05 1,414 1,414 1,381 1,394 5,124,700
2023/06/02 1,371 1,410 1,367 1,410 2,694,500
2023/06/01 1,366 1,387 1,363 1,377 1,921,900
2023/05/31 1,392 1,393 1,368 1,369 3,276,000
2023/05/30 1,425 1,425 1,393 1,398 2,840,700
2023/05/29 1,430 1,434 1,415 1,426 2,000,800
2023/05/26 1,418 1,431 1,401 1,412 2,982,700
2023/05/25 1,460 1,460 1,415 1,415 3,555,300
2023/05/24 1,498 1,502 1,447 1,467 4,258,900
2023/05/23 1,513 1,522 1,498 1,517 2,338,500
2023/05/22 1,505 1,520 1,497 1,509 2,790,400
2023/05/19 1,511 1,518 1,493 1,495 2,007,800
2023/05/18 1,494 1,532 1,489 1,504 4,694,400
2023/05/17 1,454 1,467 1,440 1,457 1,855,700
2023/05/16 1,438 1,446 1,430 1,446 1,329,800
2023/05/15 1,452 1,456 1,438 1,438 1,469,200
2023/05/12 1,451 1,452 1,429 1,444 2,333,900
2023/05/11 1,413 1,445 1,412 1,432 2,833,200
2023/05/10 1,416 1,428 1,403 1,407 1,626,400
2023/05/09 1,421 1,426 1,400 1,411 2,738,300
2023/05/08 1,396 1,424 1,388 1,424 3,852,700
2023/05/02 1,408 1,408 1,378 1,391 3,422,900
2023/05/01 1,434 1,441 1,403 1,412 2,552,600
2023/04/28 1,432 1,432 1,412 1,426 2,859,000
2023/04/27 1,388 1,421 1,381 1,407 7,128,100
2023/04/26 1,402 1,404 1,376 1,378 3,396,500
2023/04/25 1,404 1,423 1,397 1,399 2,512,000
2023/04/24 1,410 1,415 1,401 1,404 1,949,300
2023/04/21 1,434 1,438 1,408 1,410 2,629,300
2023/04/20 1,438 1,447 1,427 1,440 1,545,900
2023/04/19 1,469 1,469 1,434 1,438 2,167,400
2023/04/18 1,420 1,459 1,420 1,458 2,568,700
2023/04/17 1,470 1,476 1,422 1,425 3,813,900
2023/04/14 1,470 1,530 1,461 1,484 6,613,600
2023/04/13 1,478 1,486 1,455 1,483 3,445,300
2023/04/12 1,442 1,480 1,442 1,478 2,511,200
2023/04/11 1,430 1,469 1,428 1,455 3,086,700
2023/04/10 1,427 1,439 1,401 1,407 1,936,400
2023/04/07 1,433 1,444 1,409 1,415 2,382,800
2023/04/06 1,446 1,471 1,437 1,442 1,929,600
2023/04/05 1,510 1,510 1,437 1,453 4,833,100
2023/04/04 1,514 1,515 1,492 1,515 2,251,700
2023/04/03 1,512 1,556 1,498 1,509 3,163,000
2023/03/31 1,450 1,533 1,446 1,504 4,043,000
2023/03/30 1,435 1,449 1,433 1,446 1,074,400
2023/03/29 1,419 1,438 1,411 1,438 2,009,900
2023/03/28 1,418 1,428 1,411 1,418 1,382,100
2023/03/27 1,430 1,436 1,417 1,420 1,092,800
2023/03/24 1,414 1,430 1,406 1,421 1,436,800
2023/03/23 1,400 1,415 1,392 1,414 1,108,600
2023/03/22 1,410 1,418 1,393 1,409 1,104,700
2023/03/20 1,410 1,417 1,394 1,398 1,481,100
2023/03/17 1,424 1,433 1,408 1,417 1,221,300
2023/03/16 1,383 1,419 1,381 1,415 1,539,600
2023/03/15 1,431 1,431 1,390 1,405 2,424,100
2023/03/14 1,444 1,453 1,391 1,411 3,162,400
2023/03/13 1,394 1,464 1,394 1,464 4,674,700
2023/03/10 1,405 1,411 1,389 1,395 1,878,800
2023/03/09 1,395 1,411 1,394 1,410 2,231,800
2023/03/08 1,376 1,394 1,371 1,392 1,175,500
2023/03/07 1,388 1,414 1,377 1,380 3,853,300
2023/03/06 1,329 1,369 1,326 1,366 2,982,500
2023/03/03 1,332 1,339 1,320 1,321 2,989,800
2023/03/02 1,332 1,335 1,310 1,325 3,874,500
2023/03/01 1,365 1,365 1,337 1,342 2,989,700
2023/02/28 1,372 1,380 1,361 1,371 1,287,400
2023/02/27 1,367 1,385 1,359 1,381 1,922,600
2023/02/24 1,378 1,380 1,365 1,376 3,234,200
2023/02/22 1,390 1,396 1,371 1,372 1,849,800
2023/02/21 1,418 1,418 1,398 1,401 1,325,500
2023/02/20 1,397 1,405 1,390 1,404 1,360,300
2023/02/17 1,395 1,404 1,392 1,396 1,563,600
2023/02/16 1,420 1,428 1,399 1,400 1,819,400
2023/02/15 1,419 1,421 1,388 1,400 1,950,100
2023/02/14 1,447 1,452 1,415 1,419 1,872,100
2023/02/13 1,395 1,440 1,394 1,436 3,552,300
2023/02/10 1,381 1,391 1,377 1,381 1,181,900
2023/02/09 1,387 1,399 1,377 1,386 1,859,400
2023/02/08 1,370 1,377 1,353 1,374 2,706,400
2023/02/07 1,392 1,406 1,379 1,382 1,744,800
2023/02/06 1,400 1,409 1,395 1,403 1,461,900
2023/02/03 1,431 1,432 1,388 1,391 1,947,300
2023/02/02 1,420 1,435 1,418 1,431 2,027,100
2023/02/01 1,435 1,445 1,412 1,413 1,642,900
2023/01/31 1,442 1,444 1,424 1,434 1,332,100
2023/01/30 1,430 1,440 1,418 1,433 2,130,700
2023/01/27 1,425 1,434 1,419 1,429 1,300,100
2023/01/26 1,445 1,445 1,419 1,422 1,645,000
2023/01/25 1,389 1,439 1,387 1,435 3,092,100
2023/01/24 1,412 1,412 1,386 1,389 1,700,900
2023/01/23 1,399 1,402 1,381 1,398 2,037,100
2023/01/20 1,380 1,387 1,372 1,381 2,059,300
2023/01/19 1,385 1,406 1,380 1,392 2,381,600
2023/01/18 1,361 1,398 1,350 1,381 2,602,800
2023/01/17 1,349 1,370 1,334 1,355 3,265,400
2023/01/16 1,336 1,351 1,321 1,327 3,336,000
2023/01/13 1,364 1,386 1,342 1,343 4,084,200
2023/01/12 1,410 1,419 1,366 1,367 4,543,800
2023/01/11 1,433 1,444 1,402 1,406 6,148,000
2023/01/10 1,485 1,485 1,403 1,409 11,862,200
2023/01/06 1,577 1,591 1,558 1,562 3,148,600
2023/01/05 1,575 1,587 1,557 1,583 3,228,300
2023/01/04 1,556 1,585 1,548 1,580 3,051,100

このページの先頭へ