1. HOME >
  2. 株価時系列 >
  3. 7453

7453 (株)良品計画 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-262,474.52,4962,450.52,4755,058,9002,475
2024-04-252,561.52,561.52,494.52,4952,372,6002,495
2024-04-242,5502,597.52,534.52,564.53,332,8002,564.50
2024-04-232,4832,520.52,446.52,520.52,757,8002,520.50
2024-04-222,4562,475.52,431.52,455.52,828,7002,455.50
2024-04-192,4252,4492,3622,438.53,248,8002,438.50
2024-04-182,3492,4212,3282,4093,802,7002,409
2024-04-172,3162,347.52,2472,337.54,753,2002,337.50
2024-04-162,3512,3922,290.52,309.54,840,5002,309.50
2024-04-152,5402,5992,3842,399.58,586,2002,399.50
2024-04-122,5402,582.52,483.52,497.55,334,3002,497.50
2024-04-112,5142,5702,5142,561.52,599,4002,561.50
2024-04-102,568.52,5942,5132,5332,662,1002,533
2024-04-092,554.52,5722,500.52,568.52,751,9002,568.50
2024-04-082,5302,5942,518.52,579.53,612,1002,579.50
2024-04-052,4762,516.52,4722,5161,952,6002,516
2024-04-042,486.52,529.52,4812,5102,602,7002,510
2024-04-032,4852,5522,4412,4755,988,4002,475
2024-04-022,4392,4492,392.52,406.52,316,0002,406.50
2024-04-012,550.52,5522,4642,4642,295,1002,464
2024-03-292,4492,529.52,4422,5242,124,7002,524
2024-03-282,466.52,5422,4652,4713,330,3002,471
2024-03-272,3922,5002,390.52,4613,545,3002,461
2024-03-262,3932,4072,356.52,3921,879,1002,392
2024-03-252,3902,413.52,3722,393.51,769,2002,393.50
2024-03-222,4302,435.52,3592,390.52,248,1002,390.50
2024-03-212,3852,4402,372.52,4282,640,4002,428
2024-03-192,3242,377.52,3232,3672,071,5002,367
2024-03-182,3002,323.52,279.52,3202,482,1002,320
2024-03-152,2502,308.52,242.52,305.52,110,5002,305.50
2024-03-142,2502,304.52,243.52,282.53,744,0002,282.50
2024-03-132,2422,254.52,2192,2262,844,8002,226
2024-03-122,2942,296.52,183.52,2244,485,7002,224
2024-03-112,3442,366.52,2892,315.52,767,1002,315.50
2024-03-082,3852,3972,3642,3902,113,8002,390
2024-03-072,4212,457.52,3862,4052,259,5002,405
2024-03-062,4002,4262,3872,4212,299,7002,421
2024-03-052,399.52,4182,362.52,3834,551,3002,383
2024-03-042,3982,4572,380.52,4443,168,8002,444
2024-03-012,359.52,410.52,3432,4084,103,8002,408
2024-02-292,3082,3642,2982,3642,951,2002,364
2024-02-282,3102,3222,2872,309.51,717,3002,309.50
2024-02-272,3102,3302,2922,314.53,253,8002,314.50
2024-02-262,2862,3142,2672,2942,236,8002,294
2024-02-222,3352,338.52,286.52,2962,520,5002,296
2024-02-212,3202,3342,280.52,313.52,787,6002,313.50
2024-02-202,3752,3862,3252,3253,378,1002,325
2024-02-192,3082,3732,294.52,3735,198,6002,373
2024-02-162,2272,2832,217.52,273.54,050,9002,273.50
2024-02-152,177.52,208.52,1612,2083,073,0002,208
2024-02-142,1422,176.52,1322,1713,698,6002,171
2024-02-132,170.52,1732,143.52,154.53,439,9002,154.50
2024-02-092,131.52,1842,1242,175.53,386,9002,175.50
2024-02-082,118.52,1432,0952,1212,067,9002,121
2024-02-072,105.52,1292,087.52,1133,914,3002,113
2024-02-062,1352,135.52,0842,096.55,800,7002,096.50
2024-02-052,203.52,209.52,1372,1378,074,3002,137
2024-02-022,2752,276.52,2462,253.52,743,1002,253.50
2024-02-012,2852,316.52,253.52,253.53,188,8002,253.50
2024-01-312,280.52,305.52,2642,3032,874,0002,303
2024-01-302,2702,280.52,2322,2683,722,5002,268
2024-01-292,3002,3012,277.52,2782,132,2002,278
2024-01-262,3192,3242,2782,2823,116,0002,282
2024-01-252,334.52,341.52,3032,3282,452,8002,328
2024-01-242,3482,3552,313.52,3413,880,9002,341
2024-01-232,3602,3862,3252,3774,930,0002,377
2024-01-222,3522,3672,331.52,3372,869,5002,337
2024-01-192,3932,4062,347.52,3533,546,6002,353
2024-01-182,388.52,3932,3612,377.53,629,3002,377.50
2024-01-172,3822,4042,3352,338.57,005,5002,338.50
2024-01-162,444.52,449.52,3312,361.58,422,7002,361.50
2024-01-152,5632,5842,477.52,48010,469,7002,480
2024-01-122,4602,5262,4382,5135,357,6002,513
2024-01-112,3992,463.52,3932,460.56,415,6002,460.50
2024-01-102,372.52,381.52,3392,3702,752,8002,370
2024-01-092,2602,352.52,2602,352.55,146,6002,352.50
2024-01-052,3132,3132,2382,260.55,079,0002,260.50
2024-01-042,318.52,3272,2832,3133,820,1002,313

分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株