7453東証P貸借
業種 小売業
良品計画 株価時系列データ
PTS
3,017
円
(22:58)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,021.0 | 3,033.0 | 2,982.0 | 3,025.0 | +25.0 | +0.8 | 1,764,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,691.5 | 2,794.0 | 2,690.5 | 2,794.0 | +84.0 | +3.1 | 2,607,700 |
| 8/22 | 2,700.0 | 2,751.0 | 2,686.0 | 2,710.0 | +31.0 | +1.2 | 3,591,600 |
| 8/21 | 2,690.0 | 2,705.0 | 2,640.0 | 2,679.0 | -4.5 | -0.2 | 2,524,900 |
| 8/20 | 2,628.0 | 2,689.5 | 2,611.0 | 2,683.5 | +55.0 | +2.1 | 2,424,600 |
| 8/19 | 2,630.5 | 2,644.0 | 2,596.5 | 2,628.5 | -18.0 | -0.7 | 1,808,300 |
| 8/16 | 2,610.0 | 2,657.5 | 2,593.5 | 2,646.5 | +75.5 | +2.9 | 3,379,700 |
| 8/15 | 2,600.0 | 2,625.5 | 2,557.5 | 2,571.0 | -18.5 | -0.7 | 2,553,100 |
| 8/14 | 2,615.0 | 2,624.5 | 2,557.0 | 2,589.5 | -29.0 | -1.1 | 2,966,900 |
| 8/13 | 2,599.0 | 2,619.0 | 2,553.5 | 2,618.5 | +43.5 | +1.7 | 2,320,700 |
| 8/9 | 2,562.5 | 2,600.5 | 2,533.0 | 2,575.0 | +90.5 | +3.6 | 3,456,000 |
| 8/8 | 2,450.0 | 2,538.0 | 2,434.5 | 2,484.5 | +31.0 | +1.3 | 2,389,000 |
| 8/7 | 2,380.0 | 2,523.5 | 2,346.0 | 2,453.5 | +2.5 | +0.1 | 3,504,200 |
| 8/6 | 2,392.0 | 2,506.0 | 2,367.5 | 2,451.0 | +239.5 | +10.8 | 6,023,500 |
| 8/5 | 2,271.5 | 2,426.0 | 2,199.5 | 2,211.5 | -327.0 | -12.9 | 6,465,700 |
| 8/2 | 2,617.0 | 2,653.5 | 2,526.0 | 2,538.5 | -187.5 | -6.9 | 5,836,700 |
| 8/1 | 2,837.0 | 2,842.0 | 2,716.0 | 2,726.0 | -115.5 | -4.1 | 3,395,500 |
| 7/31 | 2,769.0 | 2,849.5 | 2,758.0 | 2,841.5 | +42.5 | +1.5 | 2,966,100 |
| 7/30 | 2,868.0 | 2,868.0 | 2,741.0 | 2,799.0 | -60.0 | -2.1 | 3,661,700 |
| 7/29 | 2,781.5 | 2,859.0 | 2,766.0 | 2,859.0 | +105.0 | +3.8 | 2,159,600 |
| 7/26 | 2,775.0 | 2,803.5 | 2,724.5 | 2,754.0 | -54.0 | -1.9 | 2,754,300 |
| 7/25 | 2,791.0 | 2,834.5 | 2,748.5 | 2,808.0 | -23.0 | -0.8 | 3,005,100 |
| 7/24 | 2,880.0 | 2,893.0 | 2,830.0 | 2,831.0 | -62.0 | -2.1 | 3,561,300 |
| 7/23 | 2,867.0 | 2,926.0 | 2,854.0 | 2,893.0 | +55.0 | +1.9 | 4,536,400 |
| 7/22 | 2,855.0 | 2,887.0 | 2,810.0 | 2,838.0 | +10.0 | +0.4 | 5,048,900 |
| 7/19 | 2,758.5 | 2,836.0 | 2,738.5 | 2,828.0 | +150.5 | +5.6 | 6,560,200 |
| 7/18 | 2,710.0 | 2,741.0 | 2,677.5 | 2,677.5 | -82.5 | -3.0 | 3,718,100 |
| 7/17 | 2,731.5 | 2,775.5 | 2,685.5 | 2,760.0 | +28.5 | +1.0 | 5,203,300 |
| 7/16 | 2,890.0 | 2,902.0 | 2,728.5 | 2,731.5 | +91.5 | +3.5 | 10,564,600 |
| 7/12 | 2,716.5 | 2,729.0 | 2,618.0 | 2,640.0 | -72.0 | -2.7 | 5,060,900 |
| 7/11 | 2,698.0 | 2,731.5 | 2,694.5 | 2,712.0 | +22.0 | +0.8 | 2,450,600 |
▶︎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
