7453東証P貸借
業種 小売業
良品計画 株価時系列データ
PTS
2,515
円
(19:24)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,599.0 (24/04/15) | 1,356.5 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,599.0 (24/04/15) | 2,084.0 (24/02/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,487.0 | 2,518.5 | 2,469.0 | 2,518.5 | +57.0 | +2.3 | 2,129,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 2,460.5 | 2,481.5 | 2,447.0 | 2,461.5 | +5.5 | +0.2 | 1,904,400 |
| 5/27 | 2,400.0 | 2,468.5 | 2,394.5 | 2,456.0 | +72.0 | +3.0 | 2,282,000 |
| 5/24 | 2,388.0 | 2,408.0 | 2,372.5 | 2,384.0 | -44.5 | -1.8 | 1,523,700 |
| 5/23 | 2,450.0 | 2,450.0 | 2,392.0 | 2,428.5 | +21.0 | +0.9 | 1,983,500 |
| 5/22 | 2,427.0 | 2,435.0 | 2,399.0 | 2,407.5 | +12.5 | +0.5 | 1,892,900 |
| 5/21 | 2,370.0 | 2,395.0 | 2,366.5 | 2,395.0 | +35.0 | +1.5 | 1,983,200 |
| 5/20 | 2,352.5 | 2,374.0 | 2,334.0 | 2,360.0 | -10.5 | -0.4 | 1,577,700 |
| 5/17 | 2,379.0 | 2,389.0 | 2,347.5 | 2,370.5 | -12.5 | -0.5 | 1,914,300 |
| 5/16 | 2,371.0 | 2,407.5 | 2,362.0 | 2,383.0 | -9.0 | -0.4 | 1,351,500 |
| 5/15 | 2,424.5 | 2,443.5 | 2,392.0 | 2,392.0 | -30.5 | -1.3 | 1,860,100 |
| 5/14 | 2,417.0 | 2,474.5 | 2,406.0 | 2,422.5 | 0 | 0.0 | 2,226,500 |
| 5/13 | 2,491.5 | 2,514.5 | 2,412.0 | 2,422.5 | -119.0 | -4.7 | 2,949,600 |
| 5/10 | 2,465.0 | 2,542.5 | 2,455.5 | 2,541.5 | +76.5 | +3.1 | 1,608,000 |
| 5/9 | 2,465.5 | 2,519.0 | 2,463.0 | 2,465.0 | +6.0 | +0.2 | 1,629,600 |
| 5/8 | 2,440.0 | 2,460.5 | 2,425.5 | 2,459.0 | +18.0 | +0.7 | 1,554,200 |
| 5/7 | 2,465.0 | 2,497.5 | 2,429.5 | 2,441.0 | -59.0 | -2.4 | 2,507,000 |
| 5/2 | 2,505.5 | 2,518.5 | 2,485.5 | 2,500.0 | -11.5 | -0.5 | 1,487,600 |
| 5/1 | 2,532.0 | 2,540.5 | 2,474.5 | 2,511.5 | -44.0 | -1.7 | 2,716,300 |
| 4/30 | 2,505.5 | 2,564.5 | 2,495.0 | 2,555.5 | +80.5 | +3.3 | 3,091,900 |
| 4/26 | 2,474.5 | 2,496.0 | 2,450.5 | 2,475.0 | -20.0 | -0.8 | 5,058,900 |
| 4/25 | 2,561.5 | 2,561.5 | 2,494.5 | 2,495.0 | -69.5 | -2.7 | 2,372,600 |
| 4/24 | 2,550.0 | 2,597.5 | 2,534.5 | 2,564.5 | +44.0 | +1.8 | 3,332,800 |
| 4/23 | 2,483.0 | 2,520.5 | 2,446.5 | 2,520.5 | +65.0 | +2.7 | 2,757,800 |
| 4/22 | 2,456.0 | 2,475.5 | 2,431.5 | 2,455.5 | +17.0 | +0.7 | 2,828,700 |
| 4/19 | 2,425.0 | 2,449.0 | 2,362.0 | 2,438.5 | +29.5 | +1.2 | 3,248,800 |
| 4/18 | 2,349.0 | 2,421.0 | 2,328.0 | 2,409.0 | +71.5 | +3.1 | 3,802,700 |
| 4/17 | 2,316.0 | 2,347.5 | 2,247.0 | 2,337.5 | +28.0 | +1.2 | 4,753,200 |
| 4/16 | 2,351.0 | 2,392.0 | 2,290.5 | 2,309.5 | -90.0 | -3.8 | 4,840,500 |
| 4/15 | 2,540.0 | 2,599.0 | 2,384.0 | 2,399.5 | -98.0 | -3.9 | 8,586,200 |
| 4/12 | 2,540.0 | 2,582.5 | 2,483.5 | 2,497.5 | -64.0 | -2.5 | 5,334,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて