KabuInsight

良品計画

7453
プライム/小売業/RYOHIN KEIKAKU CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,623.03,773.03,606.03,757.0+73.0+1.98%3,508,800
2026-03-123,700.03,767.03,660.03,684.0-83.0-2.20%3,649,200
2026-03-113,732.03,894.03,712.03,767.0+191.0+5.34%8,702,800
2026-03-103,576.03,664.03,542.03,576.0+5.0+0.14%3,302,200
2026-03-093,517.03,580.03,427.03,571.0-14.0-0.39%4,920,800
2026-03-063,575.03,614.03,504.03,585.0+112.0+3.22%3,215,200
2026-03-053,554.03,575.03,470.03,473.0-11.0-0.32%3,581,300
2026-03-043,443.03,549.03,403.03,484.0+40.0+1.16%5,950,400
2026-03-033,626.03,626.03,406.03,444.0-191.0-5.25%4,376,400
2026-03-023,457.03,635.03,445.03,635.0+38.0+1.06%3,825,100
2026-02-273,580.03,627.03,559.03,597.0+75.0+2.13%5,420,600
2026-02-263,603.03,648.03,518.03,522.0-74.0-2.06%4,108,800
2026-02-253,500.03,615.03,494.03,596.0+64.0+1.81%3,570,600
2026-02-243,602.03,603.03,453.03,532.0-88.0-2.43%5,006,900
2026-02-203,653.03,672.03,614.03,620.0-30.0-0.82%3,947,000
2026-02-193,615.03,672.03,570.03,650.0+47.0+1.30%3,623,800
2026-02-183,567.03,673.03,553.03,603.0+73.0+2.07%4,504,700
2026-02-173,526.03,531.03,474.03,530.0+30.0+0.86%2,628,600
2026-02-163,516.03,572.03,500.03,500.00.00.00%3,687,100
2026-02-133,553.03,574.03,471.03,500.0-27.0-0.77%6,310,400
2026-02-123,457.03,527.03,422.03,527.0+118.0+3.46%6,719,500
2026-02-103,307.03,417.03,300.03,409.0+164.0+5.05%6,014,200
2026-02-093,300.03,363.03,216.03,245.0-25.0-0.76%6,741,100
2026-02-063,309.03,372.03,265.03,270.0-9.0-0.27%4,111,700
2026-02-053,181.03,314.03,180.03,279.0+133.0+4.23%5,635,900
2026-02-043,168.03,234.03,120.03,146.0-107.0-3.29%6,217,500
2026-02-033,195.03,265.03,175.03,253.0+55.0+1.72%4,671,200
2026-02-023,096.03,205.03,077.03,198.0+117.0+3.80%5,206,900
2026-01-303,002.03,081.02,987.03,081.0+82.5+2.75%3,907,600
2026-01-293,002.03,010.02,950.52,998.5-36.5-1.20%4,464,300
2026-01-283,039.03,046.02,995.03,035.0-31.0-1.01%3,220,500
2026-01-273,116.03,158.03,042.03,066.0+29.0+0.95%5,212,900
2026-01-263,055.03,113.03,034.03,037.0+3.0+0.10%3,758,600
2026-01-233,061.03,099.03,024.03,034.0-17.0-0.56%3,216,100
2026-01-223,146.03,149.03,051.03,051.0-83.0-2.65%4,369,200
2026-01-213,199.03,258.03,101.03,134.0-96.0-2.97%4,868,600
2026-01-203,200.03,259.03,172.03,230.0+95.0+3.03%6,956,900
2026-01-193,126.03,174.03,043.03,135.0-35.0-1.10%7,382,400
2026-01-163,230.03,236.03,106.03,170.0-64.0-1.98%7,001,300
2026-01-153,200.03,262.03,125.03,234.0+340.5+11.77%19,560,900
2026-01-142,808.02,893.52,791.02,893.5+77.0+2.73%8,223,800
2026-01-132,860.02,868.02,781.02,816.5-8.0-0.28%7,690,300
2026-01-092,794.52,843.52,778.02,824.5+48.0+1.73%5,675,700
2026-01-082,807.52,810.52,770.02,776.5-28.5-1.02%4,602,400
2026-01-072,787.02,840.02,775.52,805.0-120.5-4.12%10,324,600
2026-01-062,875.02,933.02,825.02,925.5+75.5+2.65%7,021,100
2026-01-052,804.52,865.02,804.52,850.0+68.0+2.44%7,788,800
2025-12-302,800.02,815.02,772.02,782.0-26.5-0.94%5,441,900
2025-12-292,870.52,873.02,803.52,808.5-56.5-1.97%6,371,900
2025-12-262,832.02,867.52,810.52,865.0+28.0+0.99%7,731,500
2025-12-252,940.02,944.52,822.02,837.0-119.0-4.03%10,089,300
2025-12-242,981.02,994.52,956.02,956.0-25.5-0.86%2,841,200
2025-12-232,985.03,007.02,967.02,981.5-18.5-0.62%2,912,500
2025-12-223,037.03,040.02,968.03,000.0-27.0-0.89%3,570,100
2025-12-192,980.03,050.02,977.03,027.0+53.5+1.80%3,966,100
2025-12-182,972.02,993.02,957.02,973.5-12.0-0.40%4,101,900
2025-12-172,986.03,002.02,969.02,985.5+19.5+0.66%2,926,800
2025-12-163,051.03,054.02,966.02,966.0-62.0-2.05%4,445,700
2025-12-153,025.03,063.03,001.03,028.0-7.0-0.23%3,955,400
2025-12-123,033.03,071.03,014.03,035.0-6.0-0.20%4,857,600
2025-12-113,028.03,145.03,020.03,041.0+52.5+1.76%7,332,700
2025-12-103,050.03,098.02,970.52,988.5+1.0+0.03%6,829,000
2025-12-092,970.03,021.02,962.52,987.5+46.0+1.56%5,619,000
2025-12-082,940.02,978.52,908.02,941.5+19.0+0.65%4,555,400
2025-12-053,060.03,065.02,922.52,922.5-137.5-4.49%5,116,900
2025-12-042,992.03,060.02,969.03,060.0+109.0+3.69%5,019,900
2025-12-032,960.02,982.02,889.02,951.0-69.0-2.28%8,919,000
2025-12-023,138.03,157.03,018.03,020.0-119.0-3.79%4,255,100
2025-12-013,051.03,139.03,038.03,139.0+40.0+1.29%5,002,500
2025-11-283,140.03,172.03,071.03,099.0-64.0-2.02%4,752,000
2025-11-273,129.03,233.03,126.03,163.0+19.0+0.60%5,920,100
2025-11-263,062.03,183.03,050.03,144.0+112.0+3.69%6,941,000
2025-11-253,062.03,077.02,975.03,032.0-19.0-0.62%9,508,200
2025-11-212,961.03,051.02,940.03,051.0+49.0+1.63%8,229,700
2025-11-202,975.03,071.02,970.03,002.0+30.5+1.03%7,695,400
2025-11-192,939.03,094.02,931.02,971.5+33.0+1.12%10,034,800
2025-11-182,993.03,018.02,905.02,938.5-4.5-0.15%10,460,600
2025-11-172,967.03,027.02,870.02,943.0-305.0-9.39%15,921,100
2025-11-143,334.03,344.03,237.03,248.0-57.0-1.72%5,336,600
2025-11-133,300.03,325.03,232.03,305.0-35.0-1.05%4,996,100
2025-11-123,388.03,419.03,317.03,340.0-58.0-1.71%6,451,700
2025-11-113,450.03,451.03,348.03,398.0-44.0-1.28%6,608,300
2025-11-103,398.03,445.03,325.03,442.0+39.0+1.15%7,969,100
2025-11-073,305.03,456.03,266.03,403.0+158.0+4.87%17,739,600
2025-11-063,300.03,338.03,150.03,245.0+3.0+0.09%8,919,200
2025-11-053,250.03,275.03,120.03,242.0+51.0+1.60%7,894,100
2025-11-042,965.03,209.02,936.03,191.0+22.0+0.69%12,759,100
2025-10-312,928.03,169.02,924.03,169.0+269.0+9.28%13,374,100
2025-10-302,915.02,935.02,845.02,900.0+30.0+1.05%6,131,600
2025-10-292,915.02,944.02,852.02,870.0-42.5-1.46%5,955,300
2025-10-283,033.03,046.02,912.52,912.5-115.5-3.81%6,584,400
2025-10-273,080.03,109.03,024.03,028.0-68.0-2.20%6,332,300
2025-10-243,148.03,180.03,087.03,096.0-65.0-2.06%5,068,000
2025-10-233,155.03,199.03,104.03,161.0+22.0+0.70%7,609,800
2025-10-223,114.03,207.03,102.03,139.0+69.0+2.25%9,267,400
2025-10-212,998.03,108.02,964.53,070.0+17.0+0.56%11,223,900
2025-10-202,941.03,114.02,924.03,053.0-78.0-2.49%19,101,300
2025-10-173,151.03,175.03,085.03,131.0-20.0-0.63%6,885,600
2025-10-163,170.03,235.03,080.03,151.0+12.0+0.38%9,275,700
2025-10-153,092.03,164.03,011.03,139.0-23.0-0.73%13,762,400
2025-10-143,038.03,209.03,000.03,162.0+374.0+13.41%28,665,900
2025-10-102,709.52,842.02,698.52,788.0+61.0+2.24%19,839,000
2025-10-092,672.02,731.52,662.02,727.0+24.5+0.91%8,251,600
2025-10-082,659.02,702.52,651.02,702.5+46.0+1.73%7,263,300
2025-10-072,675.02,676.52,623.02,656.5-19.0-0.71%7,780,800
2025-10-062,716.52,730.02,638.02,675.5-14.5-0.54%13,171,200
2025-10-032,700.52,752.52,652.02,690.0-213.5-7.35%18,215,000
2025-10-022,910.02,929.02,845.52,903.5+3.0+0.10%5,543,100
2025-10-012,910.02,930.52,868.02,900.5-44.5-1.51%6,663,400
2025-09-302,961.52,981.52,940.02,945.0-52.0-1.74%5,546,300
2025-09-293,033.03,044.02,978.02,997.0-16.0-0.53%4,753,100
2025-09-263,018.03,070.03,000.03,013.0-5.0-0.17%5,162,900
2025-09-253,050.03,076.02,995.03,018.0-53.0-1.73%5,168,600
2025-09-242,900.03,084.02,890.03,071.0+93.0+3.12%8,383,100
2025-09-223,082.03,086.02,967.02,978.0-74.0-2.42%9,196,200
2025-09-193,098.03,124.03,033.03,052.0-70.0-2.24%7,955,100
2025-09-183,158.03,168.03,108.03,122.0-37.0-1.17%4,128,700
2025-09-173,098.03,169.03,075.03,159.0+14.0+0.45%6,029,400
2025-09-163,240.03,268.03,138.03,145.0-98.0-3.02%8,000,600
2025-09-123,250.03,254.03,146.03,243.0——9,061,800

直近120営業日分を表示