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
1,332
円
取引時間外
(23:22)
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 |
|---|---|
| 1,475 (24/07/04) | 1,085 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,475 (24/07/04) | 1,085 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,400 | 1,400 | 1,317 | 1,332 | -62 | -4.5 | 35,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,251 | 1,259 | 1,215 | 1,215 | -29 | -2.3 | 34,800 |
| 9/22 | 1,262 | 1,267 | 1,220 | 1,244 | -18 | -1.4 | 28,000 |
| 9/15 | 1,302 | 1,373 | 1,245 | 1,262 | -26 | -2.0 | 100,300 |
| 9/8 | 1,241 | 1,298 | 1,218 | 1,288 | +63 | +5.1 | 71,300 |
| 9/1 | 1,209 | 1,225 | 1,202 | 1,225 | +16 | +1.3 | 27,800 |
| 8/25 | 1,208 | 1,227 | 1,195 | 1,209 | +10 | +0.8 | 27,400 |
| 8/18 | 1,262 | 1,273 | 1,185 | 1,199 | -63 | -5.0 | 58,700 |
| 8/10 | 1,333 | 1,400 | 1,229 | 1,262 | -75 | -5.6 | 90,400 |
| 8/4 | 1,375 | 1,401 | 1,318 | 1,337 | -38 | -2.8 | 64,900 |
| 7/28 | 1,523 | 1,523 | 1,350 | 1,375 | -118 | -7.9 | 117,100 |
| 7/21 | 1,433 | 1,513 | 1,430 | 1,493 | +58 | +4.0 | 28,300 |
| 7/14 | 1,453 | 1,489 | 1,425 | 1,435 | -25 | -1.7 | 27,000 |
| 7/7 | 1,548 | 1,548 | 1,435 | 1,460 | -76 | -5.0 | 40,700 |
| 6/30 | 1,448 | 1,561 | 1,435 | 1,536 | +73 | +5.0 | 93,300 |
| 6/23 | 1,534 | 1,537 | 1,433 | 1,463 | -46 | -3.1 | 91,300 |
| 6/16 | 1,501 | 1,634 | 1,470 | 1,509 | +91 | +6.4 | 362,900 |
| 6/9 | 1,390 | 1,420 | 1,343 | 1,418 | +50 | +3.7 | 138,200 |
| 6/2 | 1,388 | 1,425 | 1,330 | 1,368 | -1 | -0.1 | 152,500 |
| 5/26 | 1,342 | 1,377 | 1,330 | 1,369 | +27 | +2.0 | 33,700 |
| 5/19 | 1,420 | 1,420 | 1,311 | 1,342 | -83 | -5.8 | 58,100 |
| 5/12 | 1,308 | 1,436 | 1,301 | 1,425 | +123 | +9.5 | 45,500 |
| 5/2 | 1,295 | 1,303 | 1,295 | 1,302 | +7 | +0.5 | 2,900 |
| 4/28 | 1,300 | 1,310 | 1,294 | 1,295 | -1 | -0.1 | 6,000 |
| 4/21 | 1,302 | 1,302 | 1,289 | 1,296 | -6 | -0.5 | 6,500 |
| 4/14 | 1,299 | 1,315 | 1,286 | 1,302 | +1 | +0.1 | 9,100 |
| 4/7 | 1,338 | 1,339 | 1,290 | 1,301 | -37 | -2.8 | 10,200 |
| 3/31 | 1,346 | 1,380 | 1,314 | 1,338 | -9 | -0.7 | 10,400 |
| 3/24 | 1,310 | 1,349 | 1,298 | 1,347 | +44 | +3.4 | 11,200 |
| 3/17 | 1,300 | 1,322 | 1,275 | 1,303 | -25 | -1.9 | 16,900 |
| 3/10 | 1,338 | 1,338 | 1,314 | 1,328 | -8 | -0.6 | 6,200 |
▶︎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
