7453東証P貸借
業種 小売業
良品計画 株価時系列データ
PTS
3,036
円
(20:17)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,035.0 (24/11/20) | 2,084.0 (24/02/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,035.0 (24/11/20) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,050.0 | 3,067.0 | 3,026.0 | 3,036.0 | +11.0 | +0.4 | 1,825,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 2,008.5 | 2,034.0 | 1,937.0 | 1,973.5 | -0.5 | +0.0 | 5,971,100 |
| 10/16 | 1,990.0 | 2,080.0 | 1,961.0 | 1,974.0 | +161.5 | +8.9 | 16,432,400 |
| 10/13 | 1,795.5 | 1,818.0 | 1,770.5 | 1,812.5 | +23.0 | +1.3 | 3,790,700 |
| 10/12 | 1,809.5 | 1,809.5 | 1,779.5 | 1,789.5 | -4.5 | -0.3 | 3,295,500 |
| 10/11 | 1,810.0 | 1,814.0 | 1,788.0 | 1,794.0 | -23.5 | -1.3 | 3,112,100 |
| 10/10 | 1,809.0 | 1,823.0 | 1,790.5 | 1,817.5 | +30.5 | +1.7 | 2,580,000 |
| 10/6 | 1,775.0 | 1,808.5 | 1,763.0 | 1,787.0 | +21.5 | +1.2 | 2,721,100 |
| 10/5 | 1,785.0 | 1,785.0 | 1,734.5 | 1,765.5 | -13.0 | -0.7 | 3,933,500 |
| 10/4 | 1,800.0 | 1,817.5 | 1,771.5 | 1,778.5 | -69.5 | -3.8 | 5,368,300 |
| 10/3 | 1,897.5 | 1,897.5 | 1,845.5 | 1,848.0 | -46.0 | -2.4 | 3,015,500 |
| 10/2 | 1,940.0 | 1,940.0 | 1,881.5 | 1,894.0 | -41.5 | -2.1 | 2,888,800 |
| 9/29 | 1,916.5 | 1,959.5 | 1,912.0 | 1,935.5 | +12.5 | +0.7 | 3,458,900 |
| 9/28 | 1,958.0 | 1,958.0 | 1,903.0 | 1,923.0 | -37.5 | -1.9 | 2,271,400 |
| 9/27 | 1,952.0 | 1,985.5 | 1,947.0 | 1,960.5 | -9.0 | -0.5 | 2,993,200 |
| 9/26 | 1,971.5 | 1,997.5 | 1,948.0 | 1,969.5 | +38.0 | +2.0 | 4,005,500 |
| 9/25 | 1,919.5 | 1,942.0 | 1,902.0 | 1,931.5 | +26.5 | +1.4 | 1,829,800 |
| 9/22 | 1,896.5 | 1,915.5 | 1,890.0 | 1,905.0 | -12.0 | -0.6 | 1,383,100 |
| 9/21 | 1,927.0 | 1,942.0 | 1,898.0 | 1,917.0 | -10.5 | -0.5 | 1,503,500 |
| 9/20 | 1,931.0 | 1,953.5 | 1,925.5 | 1,927.5 | -25.0 | -1.3 | 1,464,300 |
| 9/19 | 1,940.5 | 1,952.5 | 1,929.0 | 1,952.5 | +0.5 | +0.0 | 1,917,400 |
| 9/15 | 1,946.5 | 1,963.5 | 1,912.5 | 1,952.0 | -0.5 | +0.0 | 2,630,500 |
| 9/14 | 1,985.0 | 1,988.0 | 1,949.0 | 1,952.5 | +1.5 | +0.1 | 1,881,600 |
| 9/13 | 1,955.0 | 1,978.5 | 1,942.5 | 1,951.0 | +23.0 | +1.2 | 3,757,500 |
| 9/12 | 1,889.5 | 1,932.0 | 1,889.0 | 1,928.0 | +38.5 | +2.0 | 2,121,000 |
| 9/11 | 1,903.5 | 1,909.0 | 1,876.0 | 1,889.5 | -4.5 | -0.2 | 1,758,500 |
| 9/8 | 1,903.5 | 1,917.5 | 1,879.0 | 1,894.0 | -22.5 | -1.2 | 2,206,100 |
| 9/7 | 1,900.0 | 1,938.0 | 1,889.0 | 1,916.5 | +7.5 | +0.4 | 2,113,900 |
| 9/6 | 1,904.0 | 1,920.0 | 1,895.0 | 1,909.0 | -10.0 | -0.5 | 2,032,500 |
| 9/5 | 1,933.0 | 1,958.0 | 1,913.0 | 1,919.0 | -5.0 | -0.3 | 2,374,800 |
| 9/4 | 1,910.5 | 1,946.5 | 1,903.0 | 1,924.0 | +16.5 | +0.9 | 2,938,000 |
▶︎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
