！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
3,428.8
円
(17:00)
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 | 3,410.0 | -43.0 | -1.3 | 4,503,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,990.0 | 2,080.0 | 1,937.0 | 2,001.0 | +188.5 | +10.4 | 37,619,900 |
| 10/13 | 1,809.0 | 1,823.0 | 1,770.5 | 1,812.5 | +25.5 | +1.4 | 12,778,300 |
| 10/6 | 1,940.0 | 1,940.0 | 1,734.5 | 1,787.0 | -148.5 | -7.7 | 17,927,200 |
| 9/29 | 1,919.5 | 1,997.5 | 1,902.0 | 1,935.5 | +30.5 | +1.6 | 14,558,800 |
| 9/22 | 1,940.5 | 1,953.5 | 1,890.0 | 1,905.0 | -47.0 | -2.4 | 6,268,300 |
| 9/15 | 1,903.5 | 1,988.0 | 1,876.0 | 1,952.0 | +58.0 | +3.1 | 12,149,100 |
| 9/8 | 1,910.5 | 1,958.0 | 1,879.0 | 1,894.0 | -13.5 | -0.7 | 11,665,300 |
| 9/1 | 1,890.0 | 1,917.0 | 1,816.5 | 1,907.5 | +9.0 | +0.5 | 19,516,000 |
| 8/25 | 1,881.5 | 1,934.0 | 1,872.5 | 1,898.5 | +2.5 | +0.1 | 10,404,200 |
| 8/18 | 1,984.0 | 2,000.0 | 1,872.5 | 1,896.0 | -83.5 | -4.2 | 16,683,400 |
| 8/10 | 1,917.0 | 1,985.0 | 1,884.0 | 1,979.5 | +75.0 | +3.9 | 14,866,300 |
| 8/4 | 1,839.5 | 1,942.0 | 1,834.5 | 1,904.5 | +84.5 | +4.6 | 20,967,500 |
| 7/28 | 1,782.5 | 1,838.0 | 1,763.0 | 1,820.0 | +51.5 | +2.9 | 19,213,000 |
| 7/21 | 1,680.5 | 1,769.5 | 1,657.5 | 1,768.5 | +98.5 | +5.9 | 17,356,300 |
| 7/14 | 1,635.0 | 1,799.0 | 1,588.0 | 1,670.0 | +297.5 | +21.7 | 86,253,900 |
| 7/7 | 1,431.0 | 1,451.5 | 1,364.0 | 1,372.5 | -50.0 | -3.5 | 21,668,400 |
| 6/30 | 1,388.0 | 1,436.5 | 1,378.5 | 1,422.5 | +39.5 | +2.9 | 14,751,500 |
| 6/23 | 1,394.0 | 1,399.0 | 1,372.0 | 1,383.0 | -6.0 | -0.4 | 10,373,700 |
| 6/16 | 1,398.5 | 1,408.5 | 1,374.0 | 1,389.0 | 0 | 0.0 | 11,544,600 |
| 6/9 | 1,414.0 | 1,414.0 | 1,356.5 | 1,389.0 | -21.0 | -1.5 | 15,490,800 |
| 6/2 | 1,430.0 | 1,434.0 | 1,363.0 | 1,410.0 | -2.0 | -0.1 | 12,733,900 |
| 5/26 | 1,505.0 | 1,522.0 | 1,401.0 | 1,412.0 | -83.0 | -5.6 | 15,925,800 |
| 5/19 | 1,452.0 | 1,532.0 | 1,430.0 | 1,495.0 | +51.0 | +3.5 | 11,356,900 |
| 5/12 | 1,396.0 | 1,452.0 | 1,388.0 | 1,444.0 | +53.0 | +3.8 | 13,384,500 |
| 5/2 | 1,434.0 | 1,441.0 | 1,378.0 | 1,391.0 | -35.0 | -2.5 | 5,975,500 |
| 4/28 | 1,410.0 | 1,432.0 | 1,376.0 | 1,426.0 | +16.0 | +1.1 | 17,844,900 |
| 4/21 | 1,470.0 | 1,476.0 | 1,408.0 | 1,410.0 | -74.0 | -5.0 | 12,725,200 |
| 4/14 | 1,427.0 | 1,530.0 | 1,401.0 | 1,484.0 | +69.0 | +4.9 | 17,593,200 |
| 4/7 | 1,512.0 | 1,556.0 | 1,409.0 | 1,415.0 | -89.0 | -5.9 | 14,560,200 |
| 3/31 | 1,430.0 | 1,533.0 | 1,411.0 | 1,504.0 | +83.0 | +5.8 | 9,602,200 |
▶︎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
