1. HOME >
  2. 株価時系列 >
  3. 7453 >
  4. 2020年

7453 (株)良品計画 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0932,1222,0672,1051,110,8002,105
2020-12-292,0312,0972,0252,0971,814,5002,097
2020-12-282,0572,0642,0172,0271,088,8002,027
2020-12-252,0452,0692,0312,043838,2002,043
2020-12-242,0322,0592,0322,0441,127,1002,044
2020-12-232,0062,0392,0062,0281,500,0002,028
2020-12-222,0102,0321,9851,9921,604,7001,992
2020-12-212,0392,0561,9932,0291,519,4002,029
2020-12-182,0382,0482,0142,0291,648,9002,029
2020-12-172,0302,0482,0042,0471,438,1002,047
2020-12-162,0702,0702,0182,0281,220,9002,028
2020-12-152,0582,0722,0272,0351,770,9002,035
2020-12-142,0162,0692,0132,0552,216,1002,055
2020-12-111,9782,0041,9732,0031,546,7002,003
2020-12-101,9691,9991,9531,9912,327,8001,991
2020-12-091,9011,9811,9011,9692,028,6001,969
2020-12-081,9001,9571,8911,9263,286,8001,926
2020-12-071,9642,0021,9331,9353,268,3001,935
2020-12-042,0392,0501,9802,0024,085,1002,002
2020-12-032,0852,1122,0302,0624,913,4002,062
2020-12-022,1652,1942,1402,1732,430,1002,173
2020-12-012,1302,2442,1242,2032,033,7002,203
2020-11-302,2312,2372,1472,1473,802,1002,147
2020-11-272,2422,2992,2302,2532,579,8002,253
2020-11-262,2722,3102,2422,2731,638,5002,273
2020-11-252,3152,3202,2652,2671,867,5002,267
2020-11-242,3122,3352,2772,2961,684,7002,296
2020-11-202,2662,2952,2392,2712,986,1002,271
2020-11-192,2232,2612,2082,2602,058,0002,260
2020-11-182,2782,2782,2212,2351,844,2002,235
2020-11-172,2992,3142,2362,2782,806,2002,278
2020-11-162,3502,3622,2872,3063,207,9002,306
2020-11-132,3202,3252,2852,3112,136,4002,311
2020-11-122,3242,3552,2662,2882,749,6002,288
2020-11-112,2892,3272,2572,3242,460,3002,324
2020-11-102,3152,3432,2282,2574,472,9002,257
2020-11-092,1742,2502,1642,2403,329,0002,240
2020-11-062,1122,1502,0902,1372,496,5002,137
2020-11-052,1782,1812,0362,1005,197,2002,100
2020-11-042,2182,2192,1392,1692,340,8002,169
2020-11-022,2082,2202,1702,1881,777,5002,188
2020-10-302,2612,2692,1632,1823,014,1002,182
2020-10-292,2262,2522,1932,2432,629,1002,243
2020-10-282,2412,2882,2252,2622,078,4002,262
2020-10-272,3002,3092,2652,2713,357,2002,271
2020-10-262,3372,3502,3272,3412,859,0002,341
2020-10-232,2542,3512,2482,3294,976,2002,329
2020-10-222,2532,2842,2412,2704,046,0002,270
2020-10-212,2592,2992,2402,2855,740,5002,285
2020-10-202,1002,2602,0862,2199,392,4002,219
2020-10-192,0202,0992,0072,0675,163,6002,067
2020-10-161,9901,9911,9441,9802,411,0001,980
2020-10-151,9632,0201,9541,9882,244,7001,988
2020-10-142,0162,0191,9711,9803,153,6001,980
2020-10-132,0382,0592,0242,0402,961,5002,040
2020-10-122,0312,0852,0262,0587,373,9002,058
2020-10-091,9712,0551,9211,98114,587,7001,981
2020-10-081,7801,8081,7671,7933,071,4001,793
2020-10-071,7721,8021,7631,8001,561,4001,800
2020-10-061,8071,8241,7901,7992,089,2001,799
2020-10-051,7921,8011,7721,7922,491,1001,792
2020-10-021,7841,8051,7511,7602,572,7001,760
2020-09-301,8041,8071,7401,7402,881,6001,740
2020-09-291,8191,8311,7791,8152,006,3001,815
2020-09-281,7911,8111,7821,8102,339,3001,810
2020-09-251,7691,7851,7561,7791,941,7001,779
2020-09-241,7831,8031,7531,7692,941,2001,769
2020-09-231,7271,7651,7131,7592,198,7001,759
2020-09-181,7031,7331,7021,7282,185,3001,728
2020-09-171,6411,6941,6351,6842,206,3001,684
2020-09-161,6661,6691,6451,6521,922,2001,652
2020-09-151,6981,6981,6601,6811,974,5001,681
2020-09-141,7341,7371,6841,6982,562,6001,698
2020-09-111,7521,7591,7271,7352,057,1001,735
2020-09-101,7641,7741,7111,7302,560,5001,730
2020-09-091,8001,8001,7321,7553,392,6001,755
2020-09-081,7911,8211,7821,8173,574,3001,817
2020-09-071,7691,8031,7561,7782,824,2001,778
2020-09-041,7351,7721,7131,7552,699,7001,755
2020-09-031,7181,7791,7181,7605,442,5001,760
2020-09-021,6701,6801,6511,6781,644,7001,678
2020-09-011,6701,6771,6481,6761,599,9001,676
2020-08-311,6631,6921,6411,6602,908,5001,660
2020-08-281,6141,6761,5991,6243,990,5001,624
2020-08-271,6301,6591,6151,6152,800,1001,615
2020-08-261,6191,6301,6001,6261,669,1001,626
2020-08-251,5991,6301,5941,6102,392,0001,610
2020-08-241,5751,6001,5571,5961,596,5001,596
2020-08-211,5711,5951,5681,5821,621,6001,582
2020-08-201,5751,5771,5551,5671,313,1001,567
2020-08-191,5541,5831,5481,5781,851,4001,578
2020-08-181,5521,5611,5351,5572,215,0001,557
2020-08-171,5671,5931,5471,5663,397,5001,566
2020-08-141,5121,5491,4911,5372,932,2001,537
2020-08-131,5571,5661,5181,5213,020,8001,521
2020-08-121,4621,5271,4621,5233,632,7001,523
2020-08-111,4661,4881,4541,4612,965,3001,461
2020-08-071,4221,4761,4131,4662,982,9001,466
2020-08-061,4621,4731,4151,4222,725,5001,422
2020-08-051,4471,4841,4271,4735,535,6001,473
2020-08-041,2811,3581,2811,3483,111,0001,348
2020-08-031,2741,2981,2451,2533,192,7001,253
2020-07-311,3201,3231,2641,2672,931,8001,267
2020-07-301,4001,4061,3291,3322,396,2001,332
2020-07-291,3661,4111,3451,4023,617,9001,402
2020-07-281,3591,3841,3591,3752,082,9001,375
2020-07-271,3601,3721,3201,3712,640,4001,371
2020-07-221,3611,3891,3601,3771,898,8001,377
2020-07-211,3901,4001,3721,3892,158,3001,389
2020-07-201,4041,4111,3731,3972,667,8001,397
2020-07-171,4561,4591,4011,4183,118,5001,418
2020-07-161,3951,4581,3951,4263,413,6001,426
2020-07-151,3511,3851,3511,3852,572,8001,385
2020-07-141,3271,3581,3101,3514,992,4001,351
2020-07-131,3441,4131,3331,35010,628,1001,350
2020-07-101,4391,4441,3381,3717,706,2001,371
2020-07-091,4471,4611,4331,4493,379,1001,449
2020-07-081,4741,4741,4381,4382,600,8001,438
2020-07-071,4941,5041,4771,4792,567,4001,479
2020-07-061,4501,5071,4501,5073,192,4001,507
2020-07-031,4501,4611,4271,4494,640,4001,449
2020-07-021,5001,5021,4641,4663,281,9001,466
2020-07-011,5321,5481,4931,5002,404,7001,500
2020-06-301,5301,5561,5181,5252,692,5001,525
2020-06-291,5331,5411,4851,4953,233,2001,495
2020-06-261,5571,5751,5461,5631,887,6001,563
2020-06-251,5791,5791,5331,5502,910,9001,550
2020-06-241,5801,6321,5751,6065,675,7001,606
2020-06-231,5801,5841,5511,5512,197,4001,551
2020-06-221,5651,5851,5421,5631,791,6001,563
2020-06-191,5901,6081,5721,5822,919,0001,582
2020-06-181,5591,5751,5431,5752,941,7001,575
2020-06-171,5701,5921,5331,5784,899,8001,578
2020-06-161,4721,5291,4721,5194,058,3001,519
2020-06-151,4981,5011,4381,4433,448,2001,443
2020-06-121,4351,5121,4211,5086,213,5001,508
2020-06-111,5581,5611,4841,4955,229,5001,495
2020-06-101,6031,6111,5871,5871,946,9001,587
2020-06-091,6191,6391,5911,6002,769,8001,600
2020-06-081,6301,6351,6011,6292,896,1001,629
2020-06-051,5971,6081,5671,5953,184,4001,595
2020-06-041,6561,6601,5511,5996,960,9001,599
2020-06-031,7001,7191,6231,6475,100,9001,647
2020-06-021,6461,6871,6351,6683,031,6001,668
2020-06-011,6051,6511,5951,6293,101,9001,629
2020-05-291,6411,6621,6061,6296,293,7001,629
2020-05-281,6401,7201,6301,6636,758,6001,663
2020-05-271,6701,6771,5811,6364,767,9001,636
2020-05-261,6001,6461,5761,6264,522,1001,626
2020-05-251,5201,5701,5161,5703,632,9001,570
2020-05-221,4991,5161,4901,4932,672,6001,493
2020-05-211,5151,5181,4921,4972,869,2001,497
2020-05-201,4931,5081,4631,5022,801,4001,502
2020-05-191,4991,5071,4781,4853,286,6001,485
2020-05-181,4551,4731,4381,4653,126,2001,465
2020-05-151,4491,4621,4171,4403,649,4001,440
2020-05-141,4181,4551,4041,4194,813,8001,419
2020-05-131,3901,4251,3681,4194,033,5001,419
2020-05-121,4291,4431,3871,4184,161,8001,418
2020-05-111,3961,4591,3751,4295,706,9001,429
2020-05-081,3271,3741,3161,3664,550,9001,366
2020-05-071,3001,3361,2841,2975,310,0001,297
2020-05-011,2531,3701,2351,31210,909,5001,312
2020-04-301,2471,2951,2361,2926,205,0001,292
2020-04-281,2241,2271,1901,2012,470,1001,201
2020-04-271,1701,1941,1591,1942,883,5001,194
2020-04-241,1681,1691,1361,1472,227,7001,147
2020-04-231,1421,1831,1381,1773,059,8001,177
2020-04-221,1621,1701,1301,1423,651,3001,142
2020-04-211,1981,2141,1671,1843,489,0001,184
2020-04-201,1691,2191,1601,2044,547,5001,204
2020-04-171,1211,1851,1171,1795,548,4001,179
2020-04-161,0911,0991,0721,0882,944,9001,088
2020-04-151,0771,1241,0741,1063,855,1001,106
2020-04-141,0401,0711,0321,0683,302,9001,068
2020-04-131,0831,0881,0361,0363,148,8001,036
2020-04-101,1231,1281,0521,0805,508,8001,080
2020-04-091,0971,1031,0871,0973,868,4001,097
2020-04-081,0891,1161,0551,0974,036,3001,097
2020-04-071,1221,1361,0681,0893,941,1001,089
2020-04-061,0441,0851,0301,0754,566,2001,075
2020-04-031,0761,0951,0601,0673,575,8001,067
2020-04-021,1021,1081,0791,0834,188,0001,083
2020-04-011,2001,2041,1281,1294,452,4001,129
2020-03-311,2341,2521,2061,2143,416,9001,214
2020-03-301,1731,2041,1461,2042,610,3001,204
2020-03-271,2271,2271,1751,2034,002,3001,203
2020-03-261,2101,2101,1541,1724,463,9001,172
2020-03-251,2571,2701,1761,2286,101,2001,228
2020-03-241,0511,1401,0451,1376,463,4001,137
2020-03-239921,0329691,0118,224,0001,011
2020-03-191,1001,1039699895,948,300989
2020-03-181,1461,1561,0671,0735,554,7001,073
2020-03-171,0881,1621,0681,1444,240,1001,144
2020-03-161,1701,1761,1151,1232,642,5001,123
2020-03-131,1051,1921,0761,1544,428,4001,154
2020-03-121,2551,2591,1921,2054,332,9001,205
2020-03-111,2981,3101,2701,2712,682,6001,271
2020-03-101,2501,2941,2231,2874,316,3001,287
2020-03-091,3301,3491,2921,3063,034,5001,306
2020-03-061,4221,4371,3751,3843,144,6001,384
2020-03-051,4501,4591,4371,4452,114,6001,445
2020-03-041,4221,4521,4161,4382,788,8001,438
2020-03-031,4801,4911,4391,4403,561,9001,440
2020-03-021,4331,4731,4321,4554,406,9001,455
2020-02-281,4861,5371,4711,4784,613,8001,478
2020-02-271,5711,5831,5221,5423,385,5001,542
2020-02-261,6001,6161,5801,6074,877,6001,607
2020-02-251,6321,6591,6281,6434,038,5001,643
2020-02-211,7401,7511,7211,7261,505,2001,726
2020-02-201,7551,7721,7371,7411,642,0001,741
2020-02-191,7501,7661,7321,7492,279,8001,749
2020-02-181,7821,7981,7601,7601,473,0001,760
2020-02-171,8151,8181,7751,7822,186,3001,782
2020-02-141,8421,8461,8161,8281,534,2001,828
2020-02-131,8891,8961,8611,8622,389,0001,862
2020-02-121,8831,8881,8411,8581,998,5001,858
2020-02-101,8541,8641,8411,8501,762,6001,850
2020-02-071,8921,8971,8601,8721,975,4001,872
2020-02-061,8951,9041,8711,8852,756,4001,885
2020-02-051,8341,8671,8241,8582,921,2001,858
2020-02-041,8081,8391,8011,8301,844,1001,830
2020-02-031,7941,8231,7861,8072,807,6001,807
2020-01-311,8291,8661,8241,8423,808,2001,842
2020-01-301,8941,9041,8441,8542,602,8001,854
2020-01-291,8951,9011,8761,8982,623,9001,898
2020-01-281,8931,9201,8831,9072,922,6001,907
2020-01-271,8861,9081,8371,8935,826,4001,893
2020-01-242,0172,0191,9751,9965,452,9001,996
2020-01-232,0822,0932,0312,0314,121,6002,031
2020-01-222,0432,0802,0412,0572,361,0002,057
2020-01-212,0972,1062,0582,0632,732,4002,063
2020-01-202,0402,0942,0342,0774,797,7002,077
2020-01-172,0482,0482,0132,0165,124,6002,016
2020-01-162,0892,0942,0442,0484,274,9002,048
2020-01-152,0782,1182,0202,06415,668,3002,064
2020-01-142,1282,1722,1282,1283,120,3002,128
2020-01-102,6222,6542,5902,6281,577,7002,628
2020-01-092,6002,6402,5942,6141,829,9002,614
2020-01-082,5202,5572,4702,5511,561,7002,551
2020-01-072,5352,5592,5142,5331,329,4002,533
2020-01-062,5062,5542,5052,542907,4002,542

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