[7453 東証1部] 良品計画 日足 時系列データ

[7453 東証1部] 良品計画 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1733700.0034050.0033550.0033700.001286004339885000
2017-11-1632450.0033250.0032350.0033100.00993003267995000
2017-11-1533700.0033700.0032650.0032700.001051003464435000
2017-11-1434050.0034050.0033400.0033500.00820002755660000
2017-11-1334000.0034150.0033700.0033800.00827002802270000
2017-11-1034000.0034350.0033850.0033850.00843002868365000
2017-11-0934150.0034750.0034000.0034200.001244004274190000
2017-11-0834450.0034750.0034000.0034050.001110003803130000
2017-11-0734000.0034350.0033900.0034150.001190004059345000
2017-11-0633750.0034100.0033700.0033950.00801002720610000
2017-11-0233950.0034100.0033600.0033950.00965003272325000
2017-11-0133700.0034000.0033400.0033900.001154003896950000
2017-10-3133150.0033500.0032900.0033400.001063003534450000
2017-10-3033200.0033200.0032850.0033050.00936003092450000
2017-10-2733050.0033150.0032900.0033100.00974003216865000
2017-10-2632750.0032900.0032500.0032600.00776002533465000
2017-10-2532900.0033000.0032500.0032550.001052003438675000
2017-10-2433100.0033150.0032900.0032950.00715002359515000
2017-10-2333100.0033400.0032900.0033100.001087003604885000
2017-10-2032500.0032900.0032350.0032700.001237004044980000
2017-10-1932400.0032550.0032300.0032500.001008003270350000
2017-10-1832550.0032850.0032350.0032550.001394004540310000
2017-10-1732800.0032800.0032500.0032550.001522004971165000
2017-10-1633200.0033250.0032550.0032550.001966006436035000
2017-10-1333050.0033200.0032800.0033200.00860002842960000
2017-10-1233250.0033350.0032900.0033050.001105003655110000
2017-10-1132800.0033100.0032700.0032950.00971003198860000
2017-10-1032250.0032650.0032150.0032650.001314004264255000
2017-10-0632850.0033050.0032000.0032200.001421004595785000
2017-10-0532350.0033100.0031350.0032650.002986009730660000
2017-10-0433300.0033450.0032200.0032300.002886009374680000
2017-10-0333450.0033700.0033200.0033300.001358004531620000
2017-10-0233400.0033400.0033050.0033300.00726002410485000
2017-09-2933250.0033350.0033050.0033150.001246004138140000
2017-09-2833500.0033650.0033150.0033250.001354004516385000
2017-09-2733700.0033700.0033300.0033550.00893002988815000
2017-09-2633750.0033950.0033600.0033700.00757002554460000
2017-09-2533500.0033900.0033400.0033750.00997003360060000
2017-09-2233050.0033400.0032900.0033350.00823002729755000
2017-09-2133550.0033550.0033050.0033300.001284004266965000
2017-09-2034200.0034200.0033100.0033300.002605008716100000
2017-09-1933400.0034000.0033200.0033900.001288004346940000
2017-09-1533300.0033450.0032600.0033400.002841009413420000
2017-09-1434000.0034550.0033550.0033700.001644005591210000
2017-09-1333500.0034000.0033300.0034000.001180003973015000
2017-09-1233200.0033800.0033000.0033550.001511005048245000
2017-09-1132400.0033150.0032150.0033100.001710005617700000
2017-09-0831950.0032350.0031800.0032050.001427004576320000
2017-09-0730900.0031600.0030750.0031550.002152006736300000
2017-09-0630300.0030800.0030200.0030800.001111003394980000
2017-09-0530250.0030450.0030000.0030350.001390004202660000
2017-09-0430050.0030100.0029750.0030100.001013003033358000
2017-09-0130600.0030600.0029990.0030000.001223003685063000
2017-08-3130400.0030550.0030150.0030500.001133003439525000
2017-08-3030700.0030850.0030450.0030500.001103003375185000
2017-08-2931100.0031200.0030400.0030550.001480004541275000
2017-08-2830850.0031300.0030500.0030800.001337004127980000
2017-08-2530850.0030850.0030600.0030650.00584001794155000
2017-08-2430500.0030750.0030350.0030550.00699002138710000
2017-08-2330350.0030800.0030350.0030400.00996003040460000
2017-08-2230250.0030450.0029950.0030300.00711002152789000
2017-08-2130450.0030700.0029950.0030100.001381004158438000
2017-08-1830600.0030750.0030350.0030550.001157003530320000
2017-08-1731100.0031400.0030600.0030700.001766005472105000
2017-08-1630850.0030950.0030400.0030500.001366004177300000
2017-08-1531150.0031450.0030900.0030950.001374004269765000
2017-08-1430900.0031150.0030650.0030900.001445004469030000
2017-08-1030500.0031100.0030450.0031050.001768005456160000
2017-08-0930350.0030750.0030050.0030350.001584004806700000
2017-08-0830000.0030250.0029970.0030200.001072003228748000
2017-08-0730000.0030050.0029710.0029820.001434004279970000
2017-08-0429690.0030200.0029690.0030100.003043009128802000
2017-08-0328950.0029550.0028900.0029550.0035490010412952000
2017-08-0228420.0028610.0028310.0028390.001282003643950000
2017-08-0128190.0028530.0028160.0028480.001095003111006000
2017-07-3128390.0028390.0028130.0028200.001316003717038000
2017-07-2828470.0028650.0028340.0028500.001291003677188000
2017-07-2728390.0028480.0028300.0028390.001133003217086000
2017-07-2628680.0028700.0028290.0028390.001538004368944000
2017-07-2528080.0028510.0028020.0028430.002002005675614000
2017-07-2427700.0028050.0027620.0028030.001776004945904000
2017-07-2127650.0027780.0027560.0027690.001760004866553000
2017-07-2027770.0027900.0027540.0027740.001582004396750000
2017-07-1927170.0027860.0027170.0027770.002277006304170000
2017-07-1827420.0027510.0027160.0027390.001705004660056000
2017-07-1427740.0027740.0027380.0027390.001463004023288000
2017-07-1327780.0027910.0027580.0027750.001957005431040000
2017-07-1227530.0027940.0027450.0027680.0042050011639903000
2017-07-1127550.0027550.0027320.0027320.001468004022738000
2017-07-1027120.0027530.0027010.0027350.002095005724974000
2017-07-0727270.0027570.0026990.0027110.003315009017367000
2017-07-0627560.0027700.0026960.0027160.0075340020560984000
2017-07-0528200.0028930.0028200.0028740.0041080011779844000
2017-07-0428250.0028280.0027870.0027920.00960002689736000
2017-07-0328210.0028210.0027870.0028010.001542004323142000
2017-06-3028080.0028200.0027880.0028070.002156006044928000
2017-06-2928400.0028560.0027970.0028530.002093005931157000
2017-06-2829120.0029140.0028420.0028440.002203006318239000
2017-06-2729410.0029480.0029170.0029370.001068003131535000
2017-06-2628960.0029340.0028840.0029280.001065003107717000
2017-06-2329190.0029380.0028830.0029000.001719004983532000
2017-06-2229450.0029670.0029030.0029370.002305006753568000
2017-06-2129970.0030150.0029670.0029690.001385004129043000
2017-06-2029790.0029880.0029420.0029820.001500004464659000
2017-06-1929100.0029650.0029100.0029630.001584004669614000
2017-06-1629600.0029600.0029000.0029060.002394006979923000
2017-06-1528960.0029750.0028870.0029660.002114006227200000
2017-06-1428820.0029130.0028690.0029000.001552004501817000
2017-06-1328920.0029130.0028770.0028860.001402004053503000
2017-06-1228820.0029150.0028390.0029110.002106006070182000
2017-06-0929020.0029250.0028660.0028740.003101008947208000
2017-06-0829900.0029970.0029280.0029340.002124006273686000
2017-06-0730450.0030550.0029800.0030000.003018009055748000
2017-06-0630900.0030900.0030150.0030550.002497007614065000
2017-06-0529090.0030550.0029090.0030500.003234009728243000
2017-06-0229180.0029180.0028720.0028990.002212006400235000
2017-06-0128970.0029160.0028780.0028970.001576004566390000
2017-05-3128770.0029050.0028730.0028830.002963008547109000
2017-05-3028720.0029010.0028630.0028690.001807005199426000
2017-05-2928420.0028650.0028270.0028560.001795005110668000
2017-05-2628900.0028900.0028140.0028330.002955008380554000
2017-05-2528440.0028930.0028390.0028610.002264006501078000
2017-05-2429010.0029130.0028620.0028730.002606007503054000
2017-05-2329220.0029380.0028940.0028990.001894005525057000
2017-05-2228520.0029170.0028440.0029070.002505007266841000
2017-05-1928950.0029060.0028300.0028530.002557007302800000
2017-05-1828600.0028930.0028600.0028900.001638004716679000
2017-05-1728530.0028940.0028430.0028930.002206006337463000
2017-05-1628370.0028530.0028090.0028530.002527007173417000
2017-05-1527420.0028300.0027420.0028230.0042150011822097000
2017-05-1227230.0027750.0027220.0027380.002940008080385000
2017-05-1126620.0026940.0026620.0026920.001581004243470000
2017-05-1026740.0026750.0026340.0026600.001787004740426000
2017-05-0926650.0026880.0026440.0026610.002540006761739000
2017-05-0825500.0026630.0025440.0026590.0052740013840521000
2017-05-0224970.0025110.0024800.0024880.001561003888215000
2017-05-0124950.0025080.0024680.0024760.001568003890685000
2017-04-2825280.0025340.0025040.0025140.001486003741439000
2017-04-2724980.0025370.0024940.0025190.001882004737294000
2017-04-2625360.0025380.0025040.0025170.001977004976585000
2017-04-2525470.0025540.0025270.0025460.001727004392770000
2017-04-2425640.0025660.0025430.0025560.001605004096659000
2017-04-2125680.0025780.0025270.0025370.003186008105758000
2017-04-2025150.0025860.0024870.0025800.0057230014595862000
2017-04-1924770.0025030.0024700.0024900.002625006529632000
2017-04-1825220.0025250.0024610.0024770.002508006227981000
2017-04-1724900.0025190.0024860.0024940.002297005740314000
2017-04-1425300.0025300.0024800.0024850.002770006928058000
2017-04-1325650.0025800.0024630.0025040.0056250014183884000
2017-04-1224700.0025030.0024500.0025030.002202005469731000
2017-04-1124770.0025090.0024730.0024920.001366003399730000
2017-04-1025150.0025220.0024760.0024960.001493003726033000
2017-04-0724730.0025060.0024580.0024900.002344005834273000
2017-04-0625000.0025070.0024480.0024490.001922004742384000
2017-04-0524870.0025130.0024560.0025000.003515008748761000
2017-04-0424720.0024930.0024610.0024750.002008004967789000
2017-04-0324550.0024790.0024460.0024660.002127005244561000
2017-03-3124190.0024780.0024060.0024390.003976009736636000
2017-03-3024070.0024080.0023600.0023720.001337003176695000
2017-03-2923800.0024210.0023690.0024090.002190005263023000
2017-03-2823500.0023710.0023410.0023680.001623003827662000
2017-03-2723400.0023550.0023210.0023320.001689003940387000
2017-03-2423690.0023770.0023450.0023510.001960004618311000
2017-03-2323860.0023970.0023520.0023560.002123005025081000
2017-03-2224030.0024250.0023880.0024000.001758004224343000
2017-03-2124230.0024520.0024150.0024390.003093007535914000
2017-03-1723370.0023890.0023370.0023840.003046007227842000
2017-03-1622920.0023370.0022610.0023330.0057350013234325000
2017-03-1523600.0023630.0023480.0023620.00888002093323000
2017-03-1423350.0023620.0023350.0023600.001173002759253000
2017-03-1323350.0023650.0023300.0023360.001594003735808000
2017-03-1023350.0023500.0023240.0023490.001979004632556000
2017-03-0923100.0023270.0023070.0023170.001493003461607000
2017-03-0823370.0023430.0023020.0023060.001955004519552000
2017-03-0723320.0023480.0023190.0023410.001301003041378000
2017-03-0623130.0023460.0023060.0023430.002615006102664000
2017-03-0323310.0023480.0022970.0023170.0043760010132421000
2017-03-0223620.0023830.0023530.0023680.001677003973160000
2017-03-0123800.0023860.0023370.0023600.002890006823906000
2017-02-2823830.0023950.0023710.0023750.002852006792194000
2017-02-2723300.0023940.0023300.0023750.003853009147664000
2017-02-2423060.0024390.0023010.0023400.004018009397189000
2017-02-2323270.0023330.0023210.0023300.002043004753410000
2017-02-2223040.0023280.0022970.0023210.002456005687939000
2017-02-2122650.0023250.0022610.0023040.0049250011332244000
2017-02-2022280.0022440.0022180.0022430.002472005526777000
2017-02-1721940.0022120.0021850.0022110.001665003669228000
2017-02-1621690.0022120.0021610.0022050.002950006484014000
2017-02-1521740.0021770.0021430.0021530.001879004045813000
2017-02-1421530.0021670.0021480.0021540.001873004038257000
2017-02-1321080.0021620.0021080.0021540.003388007273923000
2017-02-1020650.0020950.0020540.0020860.001188002471171000
2017-02-0920350.0020540.0020190.0020450.001333002718604000
2017-02-0820220.0020460.0020160.0020340.001699003447002000
2017-02-0720500.0020520.0020190.0020230.001672003392960000
2017-02-0620920.0020930.0020540.0020660.001947004026603000
2017-02-0321040.0021150.0020780.0020850.001198002504167000
2017-02-0221300.0021300.0020970.0021010.001434003020101000
2017-02-0121140.0021360.0020970.0021300.001440003055655000
2017-01-3121130.0021200.0021030.0021150.001596003372438000
2017-01-3021660.0021670.0021230.0021330.001667003560011000
2017-01-2721770.0021940.0021660.0021720.001882004099396000
2017-01-2621190.0021680.0021180.0021540.002255004841834000
2017-01-2521170.0021220.0020860.0021050.001749003676741000
2017-01-2420960.0021110.0020910.0020940.001235002590782000
2017-01-2321290.0021320.0020960.0021010.001609003389739000
2017-01-2021270.0021440.0021180.0021360.001079002302642000
2017-01-1921510.0021650.0021450.0021460.001241002669776000
2017-01-1821520.0021700.0021330.0021640.001948004198216000
2017-01-1721620.0021750.0021180.0021410.002146004584878000
2017-01-1622000.0022070.0021640.0021730.001356002955843000
2017-01-1321750.0022020.0021750.0022000.001459003201325000
2017-01-1221860.0021870.0021640.0021680.001700003693214000
2017-01-1121830.0022120.0021830.0022000.001822004008203000
2017-01-1022250.0022250.0021560.0021890.004523009906250000
2017-01-0622010.0022690.0022010.0022550.0051570011536175000
2017-01-0523230.0023250.0022750.0022900.001779004075272000
2017-01-0422860.0023260.0022790.0023110.001545003566031000
2016-12-3023000.0023050.0022710.0022910.001060002424923000
2016-12-2923020.0023250.0022950.0023080.001318003041266000
2016-12-2823130.0023280.0023020.0023190.001144002651239000
2016-12-2722980.0023220.0022870.0023080.001065002460602000
2016-12-2622800.0023050.0022790.0022990.00746001712412000
2016-12-2223040.0023190.0022740.0022880.001023002347029000
2016-12-2122960.0023330.0022900.0022960.002011004643115000
2016-12-2022530.0022920.0022520.0022900.001981004518946000
2016-12-1921870.0022530.0021860.0022520.001869004169050000
2016-12-1622250.0022270.0021760.0021900.003360007370097000
2016-12-1522570.0022760.0022350.0022390.001850004155433000
2016-12-1422520.0022780.0022420.0022430.001592003591931000
2016-12-1322550.0022550.0022170.0022400.001987004441337000
2016-12-1222370.0022580.0022160.0022520.002184004896672000
2016-12-0922300.0022660.0022280.0022460.002686006034519000
2016-12-0822120.0022420.0021930.0022370.002374005287561000
2016-12-0722070.0022070.0021760.0021890.001570003431649000
2016-12-0622180.0022280.0021950.0022060.002476005463224000
2016-12-0521840.0022160.0021660.0021900.002214004844437000
2016-12-0222190.0022210.0021870.0021960.001264002781916000
2016-12-0122550.0022550.0022220.0022310.002120004736874000
2016-11-3022370.0022510.0022150.0022430.002031004553789000
2016-11-2922080.0022600.0021990.0022400.002722006092774000
2016-11-2822050.0022160.0021770.0021860.001964004295777000
2016-11-2522100.0022180.0021920.0022170.001617003572594000
2016-11-2422100.0022460.0021970.0022100.003741008299424000
2016-11-2221260.0022000.0021190.0021910.003493007576096000
2016-11-2121500.0021600.0021080.0021260.004303009145182000
2016-11-1821580.0021820.0021430.0021810.001976004289730000
2016-11-1721890.0021980.0021480.0021580.002603005635372000
2016-11-1621240.0021850.0021110.0021770.003304007148978000
2016-11-1521440.0021480.0020950.0021130.004281009047361000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter