！決算発表予定日 2024/05/13
2332東証S貸借
業種 情報・通信業
クエスト 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 |
|---|---|
| 1,634 (23/06/13) | 1,151 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,283 (24/03/27) | 1,188 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,241 | 1,265 | 1,239 | 1,257 | +21 | +1.7 | 26,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,225 | 1,246 | 1,223 | 1,236 | +7 | +0.6 | 26,200 |
| 4/19 | 1,246 | 1,260 | 1,216 | 1,229 | -27 | -2.2 | 68,600 |
| 4/12 | 1,237 | 1,268 | 1,233 | 1,256 | +22 | +1.8 | 33,500 |
| 4/5 | 1,278 | 1,278 | 1,222 | 1,234 | -30 | -2.4 | 54,100 |
| 3/29 | 1,275 | 1,283 | 1,224 | 1,264 | -4 | -0.3 | 53,600 |
| 3/22 | 1,258 | 1,280 | 1,251 | 1,268 | +14 | +1.1 | 42,400 |
| 3/15 | 1,234 | 1,254 | 1,218 | 1,254 | -10 | -0.8 | 58,400 |
| 3/8 | 1,252 | 1,279 | 1,237 | 1,264 | +19 | +1.5 | 53,800 |
| 3/1 | 1,233 | 1,264 | 1,229 | 1,245 | +16 | +1.3 | 67,000 |
| 2/22 | 1,219 | 1,235 | 1,215 | 1,229 | +10 | +0.8 | 39,300 |
| 2/16 | 1,224 | 1,225 | 1,191 | 1,219 | -4 | -0.3 | 45,200 |
| 2/9 | 1,230 | 1,256 | 1,206 | 1,223 | -2 | -0.2 | 99,600 |
| 2/2 | 1,249 | 1,251 | 1,213 | 1,225 | -24 | -1.9 | 58,200 |
| 1/26 | 1,242 | 1,258 | 1,228 | 1,249 | +15 | +1.2 | 75,300 |
| 1/19 | 1,237 | 1,245 | 1,232 | 1,234 | +4 | +0.3 | 27,400 |
| 1/12 | 1,227 | 1,237 | 1,225 | 1,230 | +7 | +0.6 | 37,700 |
| 1/5 | 1,188 | 1,242 | 1,188 | 1,223 | +25 | +2.1 | 30,300 |
| 12/29 | 1,196 | 1,203 | 1,170 | 1,198 | 0 | 0.0 | 54,900 |
| 12/22 | 1,159 | 1,204 | 1,151 | 1,198 | +34 | +2.9 | 32,600 |
| 12/15 | 1,185 | 1,189 | 1,155 | 1,164 | -19 | -1.6 | 58,000 |
| 12/8 | 1,206 | 1,209 | 1,180 | 1,183 | -28 | -2.3 | 31,600 |
| 12/1 | 1,209 | 1,217 | 1,190 | 1,211 | +2 | +0.2 | 40,900 |
| 11/24 | 1,205 | 1,225 | 1,195 | 1,209 | +1 | +0.1 | 47,800 |
| 11/17 | 1,250 | 1,348 | 1,185 | 1,208 | -28 | -2.3 | 255,600 |
| 11/10 | 1,185 | 1,239 | 1,183 | 1,236 | +51 | +4.3 | 48,500 |
| 11/2 | 1,179 | 1,190 | 1,175 | 1,185 | -10 | -0.8 | 6,600 |
| 10/27 | 1,190 | 1,216 | 1,178 | 1,195 | +13 | +1.1 | 21,100 |
| 10/20 | 1,190 | 1,199 | 1,164 | 1,182 | -15 | -1.3 | 16,100 |
| 10/13 | 1,215 | 1,229 | 1,190 | 1,197 | -18 | -1.5 | 20,200 |
| 10/6 | 1,215 | 1,225 | 1,154 | 1,215 | 0 | 0.0 | 51,700 |
▶︎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