!決算発表予定日 2024/05/10
3034東証P貸借
業種 小売業
クオールホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,989 (23/09/15) | 1,171 (23/05/16) |
年初来高値 | 年初来安値 |
---|---|
1,839 (24/03/22) | 1,556 (24/02/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 1,809 | 1,843 | 1,797 | 1,838 | +44 | +2.5 | 83,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,800 | 1,805 | 1,779 | 1,794 | -2 | -0.1 | 32,000 |
5/1 | 1,772 | 1,797 | 1,760 | 1,796 | +18 | +1.0 | 54,000 |
4/30 | 1,774 | 1,781 | 1,755 | 1,778 | +9 | +0.5 | 47,700 |
4/26 | 1,793 | 1,795 | 1,752 | 1,769 | -10 | -0.6 | 60,800 |
4/25 | 1,760 | 1,805 | 1,752 | 1,779 | +4 | +0.2 | 93,800 |
4/24 | 1,782 | 1,782 | 1,761 | 1,775 | -1 | -0.1 | 41,300 |
4/23 | 1,780 | 1,792 | 1,764 | 1,776 | +1 | +0.1 | 98,900 |
4/22 | 1,715 | 1,780 | 1,715 | 1,775 | +72 | +4.2 | 71,500 |
4/19 | 1,721 | 1,724 | 1,672 | 1,703 | -32 | -1.8 | 94,800 |
4/18 | 1,723 | 1,743 | 1,722 | 1,735 | +7 | +0.4 | 53,800 |
4/17 | 1,777 | 1,777 | 1,710 | 1,728 | -39 | -2.2 | 65,500 |
4/16 | 1,780 | 1,790 | 1,752 | 1,767 | -13 | -0.7 | 188,700 |
4/15 | 1,744 | 1,784 | 1,740 | 1,780 | +27 | +1.5 | 61,500 |
4/12 | 1,727 | 1,758 | 1,718 | 1,753 | +34 | +2.0 | 76,200 |
4/11 | 1,700 | 1,731 | 1,687 | 1,719 | +2 | +0.1 | 41,600 |
4/10 | 1,758 | 1,758 | 1,717 | 1,717 | -25 | -1.4 | 35,300 |
4/9 | 1,723 | 1,754 | 1,713 | 1,742 | +20 | +1.2 | 55,300 |
4/8 | 1,708 | 1,722 | 1,700 | 1,722 | +24 | +1.4 | 79,400 |
4/5 | 1,668 | 1,698 | 1,661 | 1,698 | +1 | +0.1 | 132,700 |
4/4 | 1,692 | 1,707 | 1,681 | 1,697 | +22 | +1.3 | 99,400 |
4/3 | 1,691 | 1,705 | 1,675 | 1,675 | -30 | -1.8 | 93,800 |
4/2 | 1,726 | 1,728 | 1,694 | 1,705 | -37 | -2.1 | 81,600 |
4/1 | 1,787 | 1,794 | 1,742 | 1,742 | -25 | -1.4 | 66,900 |
3/29 | 1,752 | 1,783 | 1,750 | 1,767 | +36 | +2.1 | 198,200 |
3/28 | 1,780 | 1,795 | 1,726 | 1,731 | -49 | -2.8 | 200,600 |
3/27 | 1,778 | 1,794 | 1,771 | 1,780 | -1 | -0.1 | 260,100 |
3/26 | 1,798 | 1,806 | 1,773 | 1,781 | -2 | -0.1 | 129,400 |
3/25 | 1,815 | 1,815 | 1,782 | 1,783 | -37 | -2.0 | 213,100 |
3/22 | 1,820 | 1,839 | 1,801 | 1,820 | +17 | +0.9 | 117,600 |
3/21 | 1,829 | 1,830 | 1,785 | 1,803 | -6 | -0.3 | 261,000 |
▶︎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