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
(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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,348 | 1,355 | 1,340 | 1,346 | +14 | +1.1 | 8,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,190 | 1,196 | 1,125 | 1,170 | -22 | -1.9 | 15,700 |
| 7/29 | 1,212 | 1,345 | 1,170 | 1,192 | +40 | +3.5 | 124,100 |
| 7/22 | 1,090 | 1,164 | 1,088 | 1,152 | +68 | +6.3 | 10,700 |
| 7/15 | 1,087 | 1,099 | 1,080 | 1,084 | -3 | -0.3 | 7,600 |
| 7/8 | 1,104 | 1,104 | 1,070 | 1,087 | +10 | +0.9 | 8,500 |
| 7/1 | 1,087 | 1,108 | 1,076 | 1,077 | -23 | -2.1 | 8,300 |
| 6/24 | 1,122 | 1,122 | 1,082 | 1,100 | +2 | +0.2 | 17,900 |
| 6/17 | 1,102 | 1,126 | 1,096 | 1,098 | -12 | -1.1 | 18,400 |
| 6/10 | 1,150 | 1,165 | 1,095 | 1,110 | -37 | -3.2 | 44,700 |
| 6/3 | 1,141 | 1,155 | 1,118 | 1,147 | +31 | +2.8 | 18,500 |
| 5/27 | 1,198 | 1,200 | 1,097 | 1,116 | -64 | -5.4 | 60,500 |
| 5/20 | 1,237 | 1,245 | 1,096 | 1,180 | -60 | -4.8 | 46,600 |
| 5/13 | 1,280 | 1,292 | 1,240 | 1,240 | -51 | -4.0 | 42,000 |
| 5/6 | 1,300 | 1,323 | 1,290 | 1,291 | -9 | -0.7 | 5,900 |
| 4/28 | 1,347 | 1,347 | 1,300 | 1,300 | -39 | -2.9 | 12,500 |
| 4/22 | 1,378 | 1,378 | 1,325 | 1,339 | +9 | +0.7 | 6,000 |
| 4/15 | 1,376 | 1,376 | 1,330 | 1,330 | -49 | -3.6 | 9,700 |
| 4/8 | 1,387 | 1,387 | 1,330 | 1,379 | +16 | +1.2 | 12,900 |
| 4/1 | 1,400 | 1,400 | 1,315 | 1,363 | -37 | -2.6 | 23,100 |
| 3/25 | 1,335 | 1,450 | 1,335 | 1,400 | +82 | +6.2 | 45,200 |
| 3/18 | 1,303 | 1,338 | 1,280 | 1,318 | +6 | +0.5 | 9,700 |
| 3/11 | 1,288 | 1,312 | 1,220 | 1,312 | -1 | -0.1 | 19,600 |
| 3/4 | 1,321 | 1,340 | 1,284 | 1,313 | +3 | +0.2 | 16,300 |
| 2/25 | 1,305 | 1,326 | 1,251 | 1,310 | -5 | -0.4 | 23,900 |
| 2/18 | 1,312 | 1,363 | 1,290 | 1,315 | -15 | -1.1 | 17,300 |
| 2/10 | 1,384 | 1,384 | 1,291 | 1,330 | -54 | -3.9 | 29,000 |
| 2/4 | 1,323 | 1,386 | 1,323 | 1,384 | +67 | +5.1 | 17,300 |
| 1/28 | 1,320 | 1,385 | 1,304 | 1,317 | +4 | +0.3 | 29,800 |
| 1/21 | 1,352 | 1,368 | 1,252 | 1,313 | -38 | -2.8 | 28,800 |
| 1/14 | 1,350 | 1,378 | 1,350 | 1,351 | -6 | -0.4 | 13,600 |
▶︎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
