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
2024-11-213,0013,0122,973.53,0002,437,3003,000
2024-11-202,9993,0352,982.53,0232,334,1003,023
2024-11-192,971.53,0272,9313,0143,728,9003,014
2024-11-182,8002,992.52,7992,9388,533,5002,938
2024-11-152,774.52,8042,766.52,7852,014,1002,785
2024-11-142,7952,805.52,752.52,783.53,425,0002,783.50
2024-11-132,7852,8352,767.52,8004,069,3002,800
2024-11-122,7402,7942,7212,7554,974,9002,755
2024-11-112,6782,7102,669.52,7102,382,2002,710
2024-11-082,6762,698.52,6532,678.53,277,1002,678.50
2024-11-072,6532,6772,5852,631.52,822,4002,631.50
2024-11-062,629.52,716.52,6102,6346,348,6002,634
2024-11-052,4992,571.52,4932,571.53,451,6002,571.50
2024-11-012,4702,5222,4652,4682,705,8002,468
2024-10-312,4802,513.52,460.52,5123,385,8002,512
2024-10-302,4582,483.52,4412,4674,005,9002,467
2024-10-292,382.52,4512,3722,4273,360,2002,427
2024-10-282,3302,3992,325.52,3762,687,6002,376
2024-10-252,3502,364.52,3142,343.52,709,7002,343.50
2024-10-242,3502,3902,3242,3543,791,1002,354
2024-10-232,4322,443.52,360.52,362.54,471,0002,362.50
2024-10-222,5332,534.52,4202,4554,938,9002,455
2024-10-212,542.52,5432,5052,5202,389,1002,520
2024-10-182,5772,587.52,533.52,5432,981,8002,543
2024-10-172,6102,6192,5622,581.52,635,2002,581.50
2024-10-162,6302,6332,5812,6004,613,0002,600
2024-10-152,689.52,7832,657.52,6737,984,8002,673
2024-10-112,7362,737.52,6942,7103,209,4002,710
2024-10-102,7432,7502,6972,722.52,344,8002,722.50
2024-10-092,7602,774.52,7312,754.52,159,4002,754.50
2024-10-082,7652,7682,7212,7412,784,7002,741
2024-10-072,7492,7932,7162,7884,346,5002,788
2024-10-042,6952,734.52,691.52,7063,150,1002,706
2024-10-032,6802,713.52,653.52,6753,467,7002,675
2024-10-022,6072,6402,5852,6003,237,8002,600
2024-10-012,6072,6762,6062,6294,199,1002,629
2024-09-302,6902,7492,6342,63424,623,4002,634
2024-09-272,7502,798.52,7282,7826,299,2002,782
2024-09-262,6702,752.52,663.52,752.54,552,7002,752.50
2024-09-252,608.52,654.52,563.52,647.53,683,3002,647.50
2024-09-242,6372,641.52,5942,605.52,597,2002,605.50
2024-09-202,6112,639.52,5762,618.54,336,1002,618.50
2024-09-192,6012,634.52,5862,593.52,891,8002,593.50
2024-09-182,5702,627.52,5522,5823,110,0002,582
2024-09-172,5072,5552,4772,5553,592,7002,555
2024-09-132,5462,5522,510.52,5383,537,2002,538
2024-09-122,584.52,617.52,5522,567.54,119,3002,567.50
2024-09-112,6602,671.52,5082,535.56,540,7002,535.50
2024-09-102,7402,7402,682.52,7083,158,1002,708
2024-09-092,603.52,6922,6012,681.53,976,9002,681.50
2024-09-062,6652,7382,6322,703.56,895,9002,703.50
2024-09-052,699.52,7562,612.52,618.58,360,9002,618.50
2024-09-042,7602,7712,711.52,723.55,135,5002,723.50
2024-09-032,702.52,8102,7002,8103,876,4002,810
2024-09-022,7562,7582,658.52,7073,453,1002,707
2024-08-302,6902,7472,6542,7413,743,2002,741
2024-08-292,6982,723.52,671.52,7192,413,0002,719
2024-08-282,7512,7622,7052,7463,230,9002,746
2024-08-272,7402,779.52,7362,760.52,224,7002,760.50
2024-08-262,8002,8492,7392,7663,615,3002,766
2024-08-232,691.52,7942,690.52,7942,607,7002,794
2024-08-222,7002,7512,6862,7103,591,6002,710
2024-08-212,6902,7052,6402,6792,524,9002,679
2024-08-202,6282,689.52,6112,683.52,424,6002,683.50
2024-08-192,630.52,6442,596.52,628.51,808,3002,628.50
2024-08-162,6102,657.52,593.52,646.53,379,7002,646.50
2024-08-152,6002,625.52,557.52,5712,553,1002,571
2024-08-142,6152,624.52,5572,589.52,966,9002,589.50
2024-08-132,5992,6192,553.52,618.52,320,7002,618.50
2024-08-092,562.52,600.52,5332,5753,456,0002,575
2024-08-082,4502,5382,434.52,484.52,389,0002,484.50
2024-08-072,3802,523.52,3462,453.53,504,2002,453.50
2024-08-062,3922,5062,367.52,4516,023,5002,451
2024-08-052,271.52,4262,199.52,211.56,465,7002,211.50
2024-08-022,6172,653.52,5262,538.55,836,7002,538.50
2024-08-012,8372,8422,7162,7263,395,5002,726
2024-07-312,7692,849.52,7582,841.52,966,1002,841.50
2024-07-302,8682,8682,7412,7993,661,7002,799
2024-07-292,781.52,8592,7662,8592,159,6002,859
2024-07-262,7752,803.52,724.52,7542,754,3002,754
2024-07-252,7912,834.52,748.52,8083,005,1002,808
2024-07-242,8802,8932,8302,8313,561,3002,831
2024-07-232,8672,9262,8542,8934,536,4002,893
2024-07-222,8552,8872,8102,8385,048,9002,838
2024-07-192,758.52,8362,738.52,8286,560,2002,828
2024-07-182,7102,7412,677.52,677.53,718,1002,677.50
2024-07-172,731.52,775.52,685.52,7605,203,3002,760
2024-07-162,8902,9022,728.52,731.510,564,6002,731.50
2024-07-122,716.52,7292,6182,6405,060,9002,640
2024-07-112,6982,731.52,694.52,7122,450,6002,712
2024-07-102,695.52,736.52,6862,6902,769,4002,690
2024-07-092,7002,732.52,6732,686.52,728,7002,686.50
2024-07-082,703.52,707.52,6712,6961,696,6002,696
2024-07-052,670.52,717.52,6652,703.51,544,6002,703.50
2024-07-042,6952,716.52,6682,6701,375,3002,670
2024-07-032,7132,7652,6692,694.53,925,3002,694.50
2024-07-022,6562,6972,6482,6601,634,8002,660
2024-07-012,7052,7172,649.52,649.52,076,9002,649.50
2024-06-282,656.52,6782,6412,6741,650,7002,674
2024-06-272,6902,697.52,643.52,654.51,380,6002,654.50
2024-06-262,610.52,688.52,5722,6872,338,4002,687
2024-06-252,6532,703.52,6412,6421,546,6002,642
2024-06-242,6452,6792,6302,6571,748,9002,657
2024-06-212,6602,6692,6342,6551,954,8002,655
2024-06-202,6002,6442,5702,6442,374,2002,644
2024-06-192,6742,6882,6232,643.52,460,9002,643.50
2024-06-182,679.52,711.52,640.52,6603,401,1002,660
2024-06-172,753.52,753.52,6782,7042,420,5002,704
2024-06-142,7272,783.52,700.52,7602,461,3002,760
2024-06-132,7202,775.52,6952,7292,662,0002,729
2024-06-122,731.52,7412,6832,7142,356,5002,714
2024-06-112,6632,7422,6602,721.56,582,3002,721.50
2024-06-102,6202,641.52,578.52,6131,718,3002,613
2024-06-072,594.52,6212,5572,572.51,767,5002,572.50
2024-06-062,6252,6352,5872,6001,997,2002,600
2024-06-052,5172,6112,5092,598.52,876,2002,598.50
2024-06-042,541.52,556.52,5002,518.51,886,0002,518.50
2024-06-032,5472,5982,5182,5652,664,8002,565
2024-05-312,5102,6002,5092,582.53,135,9002,582.50
2024-05-302,5002,5512,4932,500.51,871,3002,500.50
2024-05-292,4872,518.52,4692,518.52,129,9002,518.50
2024-05-282,460.52,481.52,4472,461.51,904,4002,461.50
2024-05-272,4002,468.52,394.52,4562,282,0002,456
2024-05-242,3882,4082,372.52,3841,523,7002,384
2024-05-232,4502,4502,3922,428.51,983,5002,428.50
2024-05-222,4272,4352,3992,407.51,892,9002,407.50
2024-05-212,3702,3952,366.52,3951,983,2002,395
2024-05-202,352.52,3742,3342,3601,577,7002,360
2024-05-172,3792,3892,347.52,370.51,914,3002,370.50
2024-05-162,3712,407.52,3622,3831,351,5002,383
2024-05-152,424.52,443.52,3922,3921,860,1002,392
2024-05-142,4172,474.52,4062,422.52,226,5002,422.50
2024-05-132,491.52,514.52,4122,422.52,949,6002,422.50
2024-05-102,4652,542.52,455.52,541.51,608,0002,541.50
2024-05-092,465.52,5192,4632,4651,629,6002,465
2024-05-082,4402,460.52,425.52,4591,554,2002,459
2024-05-072,4652,497.52,429.52,4412,507,0002,441
2024-05-022,505.52,518.52,485.52,5001,487,6002,500
2024-05-012,5322,540.52,474.52,511.52,716,3002,511.50
2024-04-302,505.52,564.52,4952,555.53,091,9002,555.50
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