！決算発表予定日 2025/01/10
7453東証P貸借
業種 小売業
良品計画 株価時系列データ
PTS
3,421.4
円
(13:56)
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 |
|---|---|
| 3,534.0 (24/12/12) | 2,084.0 (24/02/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,534.0 (24/12/12) | 2,084.0 (24/02/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,446.0 | 3,482.0 | 3,399.0 | 3,420.0 | -33.0 | -1.0 | 3,971,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,491.5 | 2,514.5 | 2,347.5 | 2,370.5 | -171.0 | -6.7 | 10,302,000 |
| 5/10 | 2,465.0 | 2,542.5 | 2,425.5 | 2,541.5 | +41.5 | +1.7 | 7,298,800 |
| 5/2 | 2,505.5 | 2,564.5 | 2,474.5 | 2,500.0 | +25.0 | +1.0 | 7,295,800 |
| 4/26 | 2,456.0 | 2,597.5 | 2,431.5 | 2,475.0 | +36.5 | +1.5 | 16,350,800 |
| 4/19 | 2,540.0 | 2,599.0 | 2,247.0 | 2,438.5 | -59.0 | -2.4 | 25,231,400 |
| 4/12 | 2,530.0 | 2,594.0 | 2,483.5 | 2,497.5 | -18.5 | -0.7 | 16,959,800 |
| 4/5 | 2,550.5 | 2,552.0 | 2,392.5 | 2,516.0 | -8.0 | -0.3 | 15,154,800 |
| 3/29 | 2,390.0 | 2,542.0 | 2,356.5 | 2,524.0 | +133.5 | +5.6 | 12,648,600 |
| 3/22 | 2,300.0 | 2,440.0 | 2,279.5 | 2,390.5 | +85.0 | +3.7 | 9,442,100 |
| 3/15 | 2,344.0 | 2,366.5 | 2,183.5 | 2,305.5 | -84.5 | -3.5 | 15,952,100 |
| 3/8 | 2,398.0 | 2,457.5 | 2,362.5 | 2,390.0 | -18.0 | -0.8 | 14,393,100 |
| 3/1 | 2,286.0 | 2,410.5 | 2,267.0 | 2,408.0 | +112.0 | +4.9 | 14,262,900 |
| 2/22 | 2,308.0 | 2,386.0 | 2,280.5 | 2,296.0 | +22.5 | +1.0 | 13,884,800 |
| 2/16 | 2,170.5 | 2,283.0 | 2,132.0 | 2,273.5 | +98.0 | +4.5 | 14,262,400 |
| 2/9 | 2,203.5 | 2,209.5 | 2,084.0 | 2,175.5 | -78.0 | -3.5 | 23,244,100 |
| 2/2 | 2,300.0 | 2,316.5 | 2,232.0 | 2,253.5 | -28.5 | -1.3 | 14,660,600 |
| 1/26 | 2,352.0 | 2,386.0 | 2,278.0 | 2,282.0 | -71.0 | -3.0 | 17,249,200 |
| 1/19 | 2,563.0 | 2,584.0 | 2,331.0 | 2,353.0 | -160.0 | -6.4 | 33,073,800 |
| 1/12 | 2,260.0 | 2,526.0 | 2,260.0 | 2,513.0 | +252.5 | +11.2 | 19,672,600 |
| 1/5 | 2,318.5 | 2,327.0 | 2,238.0 | 2,260.5 | -99.0 | -4.2 | 8,899,100 |
| 12/29 | 2,307.0 | 2,403.0 | 2,286.0 | 2,359.5 | +53.0 | +2.3 | 10,694,200 |
| 12/22 | 2,348.0 | 2,360.0 | 2,292.0 | 2,306.5 | -54.5 | -2.3 | 11,676,900 |
| 12/15 | 2,217.0 | 2,367.0 | 2,184.5 | 2,361.0 | +157.0 | +7.1 | 19,610,900 |
| 12/8 | 2,356.0 | 2,394.0 | 2,168.0 | 2,204.0 | -139.5 | -6.0 | 19,001,400 |
| 12/1 | 2,230.0 | 2,360.0 | 2,222.5 | 2,343.5 | +111.5 | +5.0 | 17,383,100 |
| 11/24 | 2,080.0 | 2,242.0 | 2,067.5 | 2,232.0 | +144.5 | +6.9 | 13,096,100 |
| 11/17 | 2,181.5 | 2,183.5 | 2,046.0 | 2,087.5 | -91.5 | -4.2 | 14,902,400 |
| 11/10 | 2,149.0 | 2,209.5 | 2,115.5 | 2,179.0 | +79.0 | +3.8 | 17,342,200 |
| 11/2 | 2,058.0 | 2,144.0 | 2,035.5 | 2,100.0 | +34.0 | +1.7 | 15,275,900 |
| 10/27 | 1,998.0 | 2,068.0 | 1,948.0 | 2,066.0 | +65.0 | +3.3 | 17,154,000 |
▶︎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
