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 |
---|---|---|---|---|---|---|
2024-04-26 | 2,474.5 | 2,496 | 2,450.5 | 2,475 | 5,058,900 | 2,475 |
2024-04-25 | 2,561.5 | 2,561.5 | 2,494.5 | 2,495 | 2,372,600 | 2,495 |
2024-04-24 | 2,550 | 2,597.5 | 2,534.5 | 2,564.5 | 3,332,800 | 2,564.50 |
2024-04-23 | 2,483 | 2,520.5 | 2,446.5 | 2,520.5 | 2,757,800 | 2,520.50 |
2024-04-22 | 2,456 | 2,475.5 | 2,431.5 | 2,455.5 | 2,828,700 | 2,455.50 |
2024-04-19 | 2,425 | 2,449 | 2,362 | 2,438.5 | 3,248,800 | 2,438.50 |
2024-04-18 | 2,349 | 2,421 | 2,328 | 2,409 | 3,802,700 | 2,409 |
2024-04-17 | 2,316 | 2,347.5 | 2,247 | 2,337.5 | 4,753,200 | 2,337.50 |
2024-04-16 | 2,351 | 2,392 | 2,290.5 | 2,309.5 | 4,840,500 | 2,309.50 |
2024-04-15 | 2,540 | 2,599 | 2,384 | 2,399.5 | 8,586,200 | 2,399.50 |
2024-04-12 | 2,540 | 2,582.5 | 2,483.5 | 2,497.5 | 5,334,300 | 2,497.50 |
2024-04-11 | 2,514 | 2,570 | 2,514 | 2,561.5 | 2,599,400 | 2,561.50 |
2024-04-10 | 2,568.5 | 2,594 | 2,513 | 2,533 | 2,662,100 | 2,533 |
2024-04-09 | 2,554.5 | 2,572 | 2,500.5 | 2,568.5 | 2,751,900 | 2,568.50 |
2024-04-08 | 2,530 | 2,594 | 2,518.5 | 2,579.5 | 3,612,100 | 2,579.50 |
2024-04-05 | 2,476 | 2,516.5 | 2,472 | 2,516 | 1,952,600 | 2,516 |
2024-04-04 | 2,486.5 | 2,529.5 | 2,481 | 2,510 | 2,602,700 | 2,510 |
2024-04-03 | 2,485 | 2,552 | 2,441 | 2,475 | 5,988,400 | 2,475 |
2024-04-02 | 2,439 | 2,449 | 2,392.5 | 2,406.5 | 2,316,000 | 2,406.50 |
2024-04-01 | 2,550.5 | 2,552 | 2,464 | 2,464 | 2,295,100 | 2,464 |
2024-03-29 | 2,449 | 2,529.5 | 2,442 | 2,524 | 2,124,700 | 2,524 |
2024-03-28 | 2,466.5 | 2,542 | 2,465 | 2,471 | 3,330,300 | 2,471 |
2024-03-27 | 2,392 | 2,500 | 2,390.5 | 2,461 | 3,545,300 | 2,461 |
2024-03-26 | 2,393 | 2,407 | 2,356.5 | 2,392 | 1,879,100 | 2,392 |
2024-03-25 | 2,390 | 2,413.5 | 2,372 | 2,393.5 | 1,769,200 | 2,393.50 |
2024-03-22 | 2,430 | 2,435.5 | 2,359 | 2,390.5 | 2,248,100 | 2,390.50 |
2024-03-21 | 2,385 | 2,440 | 2,372.5 | 2,428 | 2,640,400 | 2,428 |
2024-03-19 | 2,324 | 2,377.5 | 2,323 | 2,367 | 2,071,500 | 2,367 |
2024-03-18 | 2,300 | 2,323.5 | 2,279.5 | 2,320 | 2,482,100 | 2,320 |
2024-03-15 | 2,250 | 2,308.5 | 2,242.5 | 2,305.5 | 2,110,500 | 2,305.50 |
2024-03-14 | 2,250 | 2,304.5 | 2,243.5 | 2,282.5 | 3,744,000 | 2,282.50 |
2024-03-13 | 2,242 | 2,254.5 | 2,219 | 2,226 | 2,844,800 | 2,226 |
2024-03-12 | 2,294 | 2,296.5 | 2,183.5 | 2,224 | 4,485,700 | 2,224 |
2024-03-11 | 2,344 | 2,366.5 | 2,289 | 2,315.5 | 2,767,100 | 2,315.50 |
2024-03-08 | 2,385 | 2,397 | 2,364 | 2,390 | 2,113,800 | 2,390 |
2024-03-07 | 2,421 | 2,457.5 | 2,386 | 2,405 | 2,259,500 | 2,405 |
2024-03-06 | 2,400 | 2,426 | 2,387 | 2,421 | 2,299,700 | 2,421 |
2024-03-05 | 2,399.5 | 2,418 | 2,362.5 | 2,383 | 4,551,300 | 2,383 |
2024-03-04 | 2,398 | 2,457 | 2,380.5 | 2,444 | 3,168,800 | 2,444 |
2024-03-01 | 2,359.5 | 2,410.5 | 2,343 | 2,408 | 4,103,800 | 2,408 |
2024-02-29 | 2,308 | 2,364 | 2,298 | 2,364 | 2,951,200 | 2,364 |
2024-02-28 | 2,310 | 2,322 | 2,287 | 2,309.5 | 1,717,300 | 2,309.50 |
2024-02-27 | 2,310 | 2,330 | 2,292 | 2,314.5 | 3,253,800 | 2,314.50 |
2024-02-26 | 2,286 | 2,314 | 2,267 | 2,294 | 2,236,800 | 2,294 |
2024-02-22 | 2,335 | 2,338.5 | 2,286.5 | 2,296 | 2,520,500 | 2,296 |
2024-02-21 | 2,320 | 2,334 | 2,280.5 | 2,313.5 | 2,787,600 | 2,313.50 |
2024-02-20 | 2,375 | 2,386 | 2,325 | 2,325 | 3,378,100 | 2,325 |
2024-02-19 | 2,308 | 2,373 | 2,294.5 | 2,373 | 5,198,600 | 2,373 |
2024-02-16 | 2,227 | 2,283 | 2,217.5 | 2,273.5 | 4,050,900 | 2,273.50 |
2024-02-15 | 2,177.5 | 2,208.5 | 2,161 | 2,208 | 3,073,000 | 2,208 |
2024-02-14 | 2,142 | 2,176.5 | 2,132 | 2,171 | 3,698,600 | 2,171 |
2024-02-13 | 2,170.5 | 2,173 | 2,143.5 | 2,154.5 | 3,439,900 | 2,154.50 |
2024-02-09 | 2,131.5 | 2,184 | 2,124 | 2,175.5 | 3,386,900 | 2,175.50 |
2024-02-08 | 2,118.5 | 2,143 | 2,095 | 2,121 | 2,067,900 | 2,121 |
2024-02-07 | 2,105.5 | 2,129 | 2,087.5 | 2,113 | 3,914,300 | 2,113 |
2024-02-06 | 2,135 | 2,135.5 | 2,084 | 2,096.5 | 5,800,700 | 2,096.50 |
2024-02-05 | 2,203.5 | 2,209.5 | 2,137 | 2,137 | 8,074,300 | 2,137 |
2024-02-02 | 2,275 | 2,276.5 | 2,246 | 2,253.5 | 2,743,100 | 2,253.50 |
2024-02-01 | 2,285 | 2,316.5 | 2,253.5 | 2,253.5 | 3,188,800 | 2,253.50 |
2024-01-31 | 2,280.5 | 2,305.5 | 2,264 | 2,303 | 2,874,000 | 2,303 |
2024-01-30 | 2,270 | 2,280.5 | 2,232 | 2,268 | 3,722,500 | 2,268 |
2024-01-29 | 2,300 | 2,301 | 2,277.5 | 2,278 | 2,132,200 | 2,278 |
2024-01-26 | 2,319 | 2,324 | 2,278 | 2,282 | 3,116,000 | 2,282 |
2024-01-25 | 2,334.5 | 2,341.5 | 2,303 | 2,328 | 2,452,800 | 2,328 |
2024-01-24 | 2,348 | 2,355 | 2,313.5 | 2,341 | 3,880,900 | 2,341 |
2024-01-23 | 2,360 | 2,386 | 2,325 | 2,377 | 4,930,000 | 2,377 |
2024-01-22 | 2,352 | 2,367 | 2,331.5 | 2,337 | 2,869,500 | 2,337 |
2024-01-19 | 2,393 | 2,406 | 2,347.5 | 2,353 | 3,546,600 | 2,353 |
2024-01-18 | 2,388.5 | 2,393 | 2,361 | 2,377.5 | 3,629,300 | 2,377.50 |
2024-01-17 | 2,382 | 2,404 | 2,335 | 2,338.5 | 7,005,500 | 2,338.50 |
2024-01-16 | 2,444.5 | 2,449.5 | 2,331 | 2,361.5 | 8,422,700 | 2,361.50 |
2024-01-15 | 2,563 | 2,584 | 2,477.5 | 2,480 | 10,469,700 | 2,480 |
2024-01-12 | 2,460 | 2,526 | 2,438 | 2,513 | 5,357,600 | 2,513 |
2024-01-11 | 2,399 | 2,463.5 | 2,393 | 2,460.5 | 6,415,600 | 2,460.50 |
2024-01-10 | 2,372.5 | 2,381.5 | 2,339 | 2,370 | 2,752,800 | 2,370 |
2024-01-09 | 2,260 | 2,352.5 | 2,260 | 2,352.5 | 5,146,600 | 2,352.50 |
2024-01-05 | 2,313 | 2,313 | 2,238 | 2,260.5 | 5,079,000 | 2,260.50 |
2024-01-04 | 2,318.5 | 2,327 | 2,283 | 2,313 | 3,820,100 | 2,313 |
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