1. HOME >
  2. 株価時系列 >
  3. 7453 >
  4. 2023年

7453 (株)良品計画 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,366.52,396.52,3492,359.52,317,8002,359.50
2023-12-282,3732,3812,3422,378.51,654,8002,378.50
2023-12-272,343.52,4032,3432,3903,570,6002,390
2023-12-262,3312,3432,304.52,337.51,648,1002,337.50
2023-12-252,3072,3342,2862,330.51,502,9002,330.50
2023-12-222,298.52,359.52,2962,306.52,075,5002,306.50
2023-12-212,3092,335.52,2922,2982,197,2002,298
2023-12-202,3442,3602,3242,3412,164,3002,341
2023-12-192,3302,346.52,3032,346.52,249,9002,346.50
2023-12-182,3482,3502,297.52,3342,990,0002,334
2023-12-152,3312,3622,312.52,3613,562,0002,361
2023-12-142,329.52,3322,2462,304.53,860,1002,304.50
2023-12-132,3552,3642,304.52,305.52,877,6002,305.50
2023-12-122,281.52,3672,274.52,3536,199,6002,353
2023-12-112,2172,2362,184.52,231.53,111,6002,231.50
2023-12-082,220.52,236.52,1682,2043,584,8002,204
2023-12-072,2372,247.52,203.52,203.53,421,7002,203.50
2023-12-062,3002,3322,2682,281.53,727,6002,281.50
2023-12-052,3882,3882,287.52,3094,930,7002,309
2023-12-042,3562,3942,3282,3653,336,6002,365
2023-12-012,3192,3602,3182,343.52,801,2002,343.50
2023-11-302,306.52,3392,251.52,336.54,800,9002,336.50
2023-11-292,3202,356.52,303.52,327.53,006,0002,327.50
2023-11-282,265.52,332.52,2552,317.54,208,9002,317.50
2023-11-272,2302,269.52,222.52,262.52,566,1002,262.50
2023-11-242,2352,2422,1912,2322,744,1002,232
2023-11-222,1392,2372,1132,218.55,067,2002,218.50
2023-11-212,0832,152.52,0732,1393,218,4002,139
2023-11-202,0802,0962,067.52,0842,066,4002,084
2023-11-172,0562,099.52,0552,087.51,924,9002,087.50
2023-11-162,0802,084.52,0462,067.52,113,1002,067.50
2023-11-152,0872,1062,0652,0942,406,7002,094
2023-11-142,1002,1172,0572,067.53,914,6002,067.50
2023-11-132,181.52,183.52,1052,117.54,543,1002,117.50
2023-11-102,163.52,192.52,1432,1792,169,2002,179
2023-11-092,1762,1972,161.52,186.52,450,2002,186.50
2023-11-082,1702,179.52,115.52,1643,763,9002,164
2023-11-072,1802,209.52,1542,168.53,181,9002,168.50
2023-11-062,1492,198.52,1472,1795,777,0002,179
2023-11-022,1122,125.52,0882,1003,166,7002,100
2023-11-012,1222,134.52,0962,1123,270,9002,112
2023-10-312,0762,1442,071.52,121.55,727,5002,121.50
2023-10-302,0582,079.52,035.52,045.53,110,8002,045.50
2023-10-272,0092,0681,9992,0663,437,9002,066
2023-10-262,0222,0531,9952,006.53,307,8002,006.50
2023-10-252,006.52,0492,0052,0272,736,4002,027
2023-10-242,0002,0341,984.52,022.54,395,8002,022.50
2023-10-231,9982,001.51,9481,969.53,276,1001,969.50
2023-10-202,0202,025.51,988.52,0013,519,0002,001
2023-10-192,0302,0341,989.52,010.54,689,2002,010.50
2023-10-182,0002,0431,962.52,036.57,008,2002,036.50
2023-10-172,008.52,0341,9371,973.55,971,1001,973.50
2023-10-161,9902,0801,9611,97416,432,4001,974
2023-10-131,795.51,8181,770.51,812.53,790,7001,812.50
2023-10-121,809.51,809.51,779.51,789.53,295,5001,789.50
2023-10-111,8101,8141,7881,7943,112,1001,794
2023-10-101,8091,8231,790.51,817.52,580,0001,817.50
2023-10-061,7751,808.51,7631,7872,721,1001,787
2023-10-051,7851,7851,734.51,765.53,933,5001,765.50
2023-10-041,8001,817.51,771.51,778.55,368,3001,778.50
2023-10-031,897.51,897.51,845.51,8483,015,5001,848
2023-10-021,9401,9401,881.51,8942,888,8001,894
2023-09-291,916.51,959.51,9121,935.53,458,9001,935.50
2023-09-281,9581,9581,9031,9232,271,4001,923
2023-09-271,9521,985.51,9471,960.52,993,2001,960.50
2023-09-261,971.51,997.51,9481,969.54,005,5001,969.50
2023-09-251,919.51,9421,9021,931.51,829,8001,931.50
2023-09-221,896.51,915.51,8901,9051,383,1001,905
2023-09-211,9271,9421,8981,9171,503,5001,917
2023-09-201,9311,953.51,925.51,927.51,464,3001,927.50
2023-09-191,940.51,952.51,9291,952.51,917,4001,952.50
2023-09-151,946.51,963.51,912.51,9522,630,5001,952
2023-09-141,9851,9881,9491,952.51,881,6001,952.50
2023-09-131,9551,978.51,942.51,9513,757,5001,951
2023-09-121,889.51,9321,8891,9282,121,0001,928
2023-09-111,903.51,9091,8761,889.51,758,5001,889.50
2023-09-081,903.51,917.51,8791,8942,206,1001,894
2023-09-071,9001,9381,8891,916.52,113,9001,916.50
2023-09-061,9041,9201,8951,9092,032,5001,909
2023-09-051,9331,9581,9131,9192,374,8001,919
2023-09-041,910.51,946.51,9031,9242,938,0001,924
2023-09-011,8741,9171,8691,907.52,045,1001,907.50
2023-08-311,8451,878.51,816.51,878.54,323,8001,878.50
2023-08-301,873.51,9111,850.51,8694,173,9001,869
2023-08-291,8661,8801,8481,8653,640,1001,865
2023-08-281,8901,900.51,821.51,8665,333,1001,866
2023-08-251,8901,913.51,8781,898.52,572,4001,898.50
2023-08-241,9121,9241,9001,918.51,786,2001,918.50
2023-08-231,887.51,9341,8821,9161,967,9001,916
2023-08-221,908.51,9151,8731,887.52,204,3001,887.50
2023-08-211,881.51,904.51,872.51,895.51,873,4001,895.50
2023-08-181,8831,903.51,872.51,8962,992,1001,896
2023-08-171,9451,959.51,872.51,915.54,275,7001,915.50
2023-08-161,9641,9851,940.51,964.52,208,4001,964.50
2023-08-151,9801,982.51,9121,974.54,480,0001,974.50
2023-08-141,9842,0001,9801,9842,727,2001,984
2023-08-101,9511,979.51,9341,979.52,993,7001,979.50
2023-08-091,923.51,9781,9081,9663,847,7001,966
2023-08-081,9551,9851,926.51,941.54,883,8001,941.50
2023-08-071,9171,9171,8841,8983,141,1001,898
2023-08-041,9001,9421,8821,904.54,900,1001,904.50
2023-08-031,9011,911.51,873.51,880.54,316,4001,880.50
2023-08-021,8951,8951,846.51,8613,218,6001,861
2023-08-011,8731,9001,8691,8874,137,5001,887
2023-07-311,839.51,866.51,834.51,844.54,394,9001,844.50
2023-07-281,7951,8201,7791,8203,317,6001,820
2023-07-271,7951,801.51,7771,796.51,959,8001,796.50
2023-07-261,7771,7981,7631,7972,520,1001,797
2023-07-251,816.51,8381,786.51,7964,568,0001,796
2023-07-241,782.51,823.51,771.51,805.56,847,5001,805.50
2023-07-211,7001,769.51,7001,768.56,610,6001,768.50
2023-07-201,6951,7121,675.51,6992,905,8001,699
2023-07-191,6701,691.51,6581,690.53,007,3001,690.50
2023-07-181,680.51,7091,657.51,680.54,832,6001,680.50
2023-07-141,6981,699.51,632.51,6708,620,7001,670
2023-07-131,761.51,786.51,688.51,70010,090,2001,700
2023-07-121,7291,7991,7201,776.513,695,4001,776.50
2023-07-111,6681,774.51,651.51,71327,421,8001,713
2023-07-101,6351,672.51,5881,672.526,425,8001,672.50
2023-07-071,3751,3811,3641,372.53,550,3001,372.50
2023-07-061,400.51,403.51,370.51,3755,545,6001,375
2023-07-051,4321,433.51,398.51,400.56,442,2001,400.50
2023-07-041,4281,451.51,4201,4504,169,2001,450
2023-07-031,4311,441.51,4191,4201,961,1001,420
2023-06-301,4341,436.51,404.51,422.53,209,3001,422.50
2023-06-291,4231,4361,4101,4312,933,3001,431
2023-06-281,3901,416.51,389.51,416.53,267,3001,416.50
2023-06-271,393.51,395.51,378.51,385.52,403,8001,385.50
2023-06-261,3881,398.51,384.51,391.52,937,8001,391.50
2023-06-231,389.51,3951,3721,3832,414,2001,383
2023-06-221,389.51,3991,3811,3812,591,5001,381
2023-06-211,3841,3951,381.51,393.51,792,2001,393.50
2023-06-201,3831,3881,380.51,386.51,229,1001,386.50
2023-06-191,3941,3961,373.51,382.52,346,7001,382.50
2023-06-161,3941,3941,3751,3892,856,9001,389
2023-06-151,3971,408.51,3881,3952,201,1001,395
2023-06-141,3801,398.51,375.51,3962,194,4001,396
2023-06-131,3981,399.51,3741,374.52,706,3001,374.50
2023-06-121,398.51,399.51,3861,388.51,585,9001,388.50
2023-06-091,3901,394.51,3751,3892,507,5001,389
2023-06-081,3721,383.51,356.51,365.52,650,2001,365.50
2023-06-071,3991,402.51,377.51,377.52,602,7001,377.50
2023-06-061,393.51,4041,3841,390.52,605,7001,390.50
2023-06-051,4141,4141,3811,3945,124,7001,394
2023-06-021,3711,4101,3671,4102,694,5001,410
2023-06-011,3661,3871,3631,3771,921,9001,377
2023-05-311,3921,3931,3681,3693,276,0001,369
2023-05-301,4251,4251,3931,3982,840,7001,398
2023-05-291,4301,4341,4151,4262,000,8001,426
2023-05-261,4181,4311,4011,4122,982,7001,412
2023-05-251,4601,4601,4151,4153,555,3001,415
2023-05-241,4981,5021,4471,4674,258,9001,467
2023-05-231,5131,5221,4981,5172,338,5001,517
2023-05-221,5051,5201,4971,5092,790,4001,509
2023-05-191,5111,5181,4931,4952,007,8001,495
2023-05-181,4941,5321,4891,5044,694,4001,504
2023-05-171,4541,4671,4401,4571,855,7001,457
2023-05-161,4381,4461,4301,4461,329,8001,446
2023-05-151,4521,4561,4381,4381,469,2001,438
2023-05-121,4511,4521,4291,4442,333,9001,444
2023-05-111,4131,4451,4121,4322,833,2001,432
2023-05-101,4161,4281,4031,4071,626,4001,407
2023-05-091,4211,4261,4001,4112,738,3001,411
2023-05-081,3961,4241,3881,4243,852,7001,424
2023-05-021,4081,4081,3781,3913,422,9001,391
2023-05-011,4341,4411,4031,4122,552,6001,412
2023-04-281,4321,4321,4121,4262,859,0001,426
2023-04-271,3881,4211,3811,4077,128,1001,407
2023-04-261,4021,4041,3761,3783,396,5001,378
2023-04-251,4041,4231,3971,3992,512,0001,399
2023-04-241,4101,4151,4011,4041,949,3001,404
2023-04-211,4341,4381,4081,4102,629,3001,410
2023-04-201,4381,4471,4271,4401,545,9001,440
2023-04-191,4691,4691,4341,4382,167,4001,438
2023-04-181,4201,4591,4201,4582,568,7001,458
2023-04-171,4701,4761,4221,4253,813,9001,425
2023-04-141,4701,5301,4611,4846,613,6001,484
2023-04-131,4781,4861,4551,4833,445,3001,483
2023-04-121,4421,4801,4421,4782,511,2001,478
2023-04-111,4301,4691,4281,4553,086,7001,455
2023-04-101,4271,4391,4011,4071,936,4001,407
2023-04-071,4331,4441,4091,4152,382,8001,415
2023-04-061,4461,4711,4371,4421,929,6001,442
2023-04-051,5101,5101,4371,4534,833,1001,453
2023-04-041,5141,5151,4921,5152,251,7001,515
2023-04-031,5121,5561,4981,5093,163,0001,509
2023-03-311,4501,5331,4461,5044,043,0001,504
2023-03-301,4351,4491,4331,4461,074,4001,446
2023-03-291,4191,4381,4111,4382,009,9001,438
2023-03-281,4181,4281,4111,4181,382,1001,418
2023-03-271,4301,4361,4171,4201,092,8001,420
2023-03-241,4141,4301,4061,4211,436,8001,421
2023-03-231,4001,4151,3921,4141,108,6001,414
2023-03-221,4101,4181,3931,4091,104,7001,409
2023-03-201,4101,4171,3941,3981,481,1001,398
2023-03-171,4241,4331,4081,4171,221,3001,417
2023-03-161,3831,4191,3811,4151,539,6001,415
2023-03-151,4311,4311,3901,4052,424,1001,405
2023-03-141,4441,4531,3911,4113,162,4001,411
2023-03-131,3941,4641,3941,4644,674,7001,464
2023-03-101,4051,4111,3891,3951,878,8001,395
2023-03-091,3951,4111,3941,4102,231,8001,410
2023-03-081,3761,3941,3711,3921,175,5001,392
2023-03-071,3881,4141,3771,3803,853,3001,380
2023-03-061,3291,3691,3261,3662,982,5001,366
2023-03-031,3321,3391,3201,3212,989,8001,321
2023-03-021,3321,3351,3101,3253,874,5001,325
2023-03-011,3651,3651,3371,3422,989,7001,342
2023-02-281,3721,3801,3611,3711,287,4001,371
2023-02-271,3671,3851,3591,3811,922,6001,381
2023-02-241,3781,3801,3651,3763,234,2001,376
2023-02-221,3901,3961,3711,3721,849,8001,372
2023-02-211,4181,4181,3981,4011,325,5001,401
2023-02-201,3971,4051,3901,4041,360,3001,404
2023-02-171,3951,4041,3921,3961,563,6001,396
2023-02-161,4201,4281,3991,4001,819,4001,400
2023-02-151,4191,4211,3881,4001,950,1001,400
2023-02-141,4471,4521,4151,4191,872,1001,419
2023-02-131,3951,4401,3941,4363,552,3001,436
2023-02-101,3811,3911,3771,3811,181,9001,381
2023-02-091,3871,3991,3771,3861,859,4001,386
2023-02-081,3701,3771,3531,3742,706,4001,374
2023-02-071,3921,4061,3791,3821,744,8001,382
2023-02-061,4001,4091,3951,4031,461,9001,403
2023-02-031,4311,4321,3881,3911,947,3001,391
2023-02-021,4201,4351,4181,4312,027,1001,431
2023-02-011,4351,4451,4121,4131,642,9001,413
2023-01-311,4421,4441,4241,4341,332,1001,434
2023-01-301,4301,4401,4181,4332,130,7001,433
2023-01-271,4251,4341,4191,4291,300,1001,429
2023-01-261,4451,4451,4191,4221,645,0001,422
2023-01-251,3891,4391,3871,4353,092,1001,435
2023-01-241,4121,4121,3861,3891,700,9001,389
2023-01-231,3991,4021,3811,3982,037,1001,398
2023-01-201,3801,3871,3721,3812,059,3001,381
2023-01-191,3851,4061,3801,3922,381,6001,392
2023-01-181,3611,3981,3501,3812,602,8001,381
2023-01-171,3491,3701,3341,3553,265,4001,355
2023-01-161,3361,3511,3211,3273,336,0001,327
2023-01-131,3641,3861,3421,3434,084,2001,343
2023-01-121,4101,4191,3661,3674,543,8001,367
2023-01-111,4331,4441,4021,4066,148,0001,406
2023-01-101,4851,4851,4031,40911,862,2001,409
2023-01-061,5771,5911,5581,5623,148,6001,562
2023-01-051,5751,5871,5571,5833,228,3001,583
2023-01-041,5561,5851,5481,5803,051,1001,580

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