7453 (株)良品計画 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,996 | 4,283 | 3,993 | 4,273 | 5,855,900 | 4,273 |
| 2025-04-02 | 4,117 | 4,127 | 4,051 | 4,107 | 2,162,300 | 4,107 |
| 2025-04-01 | 4,100 | 4,135 | 4,063 | 4,097 | 2,338,400 | 4,097 |
| 2025-03-31 | 3,994 | 4,104 | 3,981 | 4,061 | 3,087,400 | 4,061 |
| 2025-03-28 | 4,200 | 4,210 | 4,120 | 4,134 | 2,038,200 | 4,134 |
| 2025-03-27 | 4,169 | 4,189 | 4,118 | 4,149 | 2,364,400 | 4,149 |
| 2025-03-26 | 4,174 | 4,211 | 4,153 | 4,211 | 2,016,100 | 4,211 |
| 2025-03-25 | 4,185 | 4,285 | 4,140 | 4,173 | 3,899,100 | 4,173 |
| 2025-03-24 | 3,977 | 4,133 | 3,963 | 4,121 | 2,611,900 | 4,121 |
| 2025-03-21 | 4,012 | 4,044 | 3,954 | 3,954 | 2,639,600 | 3,954 |
| 2025-03-19 | 4,020 | 4,036 | 3,943 | 4,012 | 2,374,300 | 4,012 |
| 2025-03-18 | 3,956 | 4,022 | 3,934 | 4,006 | 2,397,100 | 4,006 |
| 2025-03-17 | 3,900 | 3,933 | 3,851 | 3,900 | 2,367,800 | 3,900 |
| 2025-03-14 | 3,784 | 3,911 | 3,734 | 3,900 | 3,774,200 | 3,900 |
| 2025-03-13 | 3,818 | 3,869 | 3,747 | 3,747 | 3,853,100 | 3,747 |
| 2025-03-12 | 3,597 | 3,790 | 3,594 | 3,711 | 4,414,600 | 3,711 |
| 2025-03-11 | 3,326 | 3,565 | 3,310 | 3,565 | 6,117,200 | 3,565 |
| 2025-03-10 | 3,792 | 3,798 | 3,503 | 3,507 | 6,410,700 | 3,507 |
| 2025-03-07 | 3,878 | 3,949 | 3,810 | 3,823 | 2,524,100 | 3,823 |
| 2025-03-06 | 3,890 | 3,918 | 3,856 | 3,900 | 1,468,200 | 3,900 |
| 2025-03-05 | 3,901 | 3,935 | 3,864 | 3,887 | 2,184,300 | 3,887 |
| 2025-03-04 | 3,980 | 3,989 | 3,876 | 3,900 | 2,249,400 | 3,900 |
| 2025-03-03 | 3,989 | 4,075 | 3,981 | 4,044 | 2,659,500 | 4,044 |
| 2025-02-28 | 4,102 | 4,123 | 3,934 | 3,953 | 2,444,800 | 3,953 |
| 2025-02-27 | 4,082 | 4,130 | 4,060 | 4,117 | 1,496,900 | 4,117 |
| 2025-02-26 | 4,122 | 4,129 | 4,028 | 4,082 | 2,190,600 | 4,082 |
| 2025-02-25 | 4,090 | 4,130 | 4,021 | 4,103 | 2,988,200 | 4,103 |
| 2025-02-21 | 3,960 | 4,180 | 3,949 | 4,138 | 4,293,500 | 4,138 |
| 2025-02-20 | 3,895 | 3,970 | 3,802 | 3,920 | 3,077,900 | 3,920 |
| 2025-02-19 | 3,966 | 3,982 | 3,912 | 3,919 | 1,703,200 | 3,919 |
| 2025-02-18 | 4,044 | 4,044 | 3,955 | 3,982 | 1,195,000 | 3,982 |
| 2025-02-17 | 4,050 | 4,067 | 4,014 | 4,030 | 991,800 | 4,030 |
| 2025-02-14 | 4,080 | 4,091 | 4,000 | 4,013 | 1,514,500 | 4,013 |
| 2025-02-13 | 4,025 | 4,075 | 3,981 | 4,075 | 1,751,700 | 4,075 |
| 2025-02-12 | 4,042 | 4,066 | 3,995 | 4,004 | 2,012,500 | 4,004 |
| 2025-02-10 | 3,900 | 4,014 | 3,896 | 4,007 | 1,287,000 | 4,007 |
| 2025-02-07 | 3,976 | 4,000 | 3,915 | 3,915 | 1,689,400 | 3,915 |
| 2025-02-06 | 4,035 | 4,044 | 3,975 | 3,976 | 1,818,800 | 3,976 |
| 2025-02-05 | 4,060 | 4,074 | 4,007 | 4,029 | 2,190,800 | 4,029 |
| 2025-02-04 | 4,085 | 4,098 | 3,983 | 4,009 | 2,611,600 | 4,009 |
| 2025-02-03 | 4,123 | 4,125 | 4,032 | 4,078 | 2,536,100 | 4,078 |
| 2025-01-31 | 4,081 | 4,125 | 4,071 | 4,122 | 1,964,400 | 4,122 |
| 2025-01-30 | 4,055 | 4,114 | 4,051 | 4,091 | 1,660,500 | 4,091 |
| 2025-01-29 | 4,015 | 4,080 | 3,999 | 4,080 | 1,763,400 | 4,080 |
| 2025-01-28 | 3,971 | 4,045 | 3,971 | 4,009 | 2,790,900 | 4,009 |
| 2025-01-27 | 3,935 | 3,989 | 3,923 | 3,960 | 2,800,000 | 3,960 |
| 2025-01-24 | 3,855 | 3,945 | 3,855 | 3,919 | 3,463,300 | 3,919 |
| 2025-01-23 | 3,785 | 3,858 | 3,773 | 3,845 | 2,237,500 | 3,845 |
| 2025-01-22 | 3,714 | 3,777 | 3,691 | 3,760 | 2,294,000 | 3,760 |
| 2025-01-21 | 3,733 | 3,769 | 3,680 | 3,709 | 1,655,400 | 3,709 |
| 2025-01-20 | 3,760 | 3,765 | 3,697 | 3,704 | 1,689,300 | 3,704 |
| 2025-01-17 | 3,690 | 3,741 | 3,658 | 3,728 | 2,115,200 | 3,728 |
| 2025-01-16 | 3,694 | 3,755 | 3,679 | 3,686 | 2,431,100 | 3,686 |
| 2025-01-15 | 3,673 | 3,781 | 3,657 | 3,676 | 3,570,500 | 3,676 |
| 2025-01-14 | 3,815 | 3,867 | 3,671 | 3,700 | 9,459,500 | 3,700 |
| 2025-01-10 | 3,560 | 3,560 | 3,511 | 3,535 | 3,296,900 | 3,535 |
| 2025-01-09 | 3,555 | 3,605 | 3,546 | 3,575 | 1,975,800 | 3,575 |
| 2025-01-08 | 3,543 | 3,592 | 3,538 | 3,566 | 2,322,900 | 3,566 |
| 2025-01-07 | 3,558 | 3,592 | 3,555 | 3,574 | 1,511,400 | 3,574 |
| 2025-01-06 | 3,616 | 3,620 | 3,542 | 3,550 | 2,202,700 | 3,550 |
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