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 | 10,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,400 | 1,415 | 1,342 | 1,357 | -6 | -0.4 | 38,500 |
| 12/30 | 1,298 | 1,363 | 1,285 | 1,363 | +49 | +3.7 | 29,900 |
| 12/24 | 1,372 | 1,372 | 1,280 | 1,314 | -37 | -2.7 | 41,200 |
| 12/17 | 1,402 | 1,410 | 1,341 | 1,351 | -38 | -2.7 | 42,300 |
| 12/10 | 1,390 | 1,428 | 1,370 | 1,389 | -3 | -0.2 | 29,100 |
| 12/3 | 1,380 | 1,462 | 1,340 | 1,392 | -38 | -2.7 | 49,300 |
| 11/26 | 1,526 | 1,526 | 1,412 | 1,430 | -103 | -6.7 | 39,200 |
| 11/19 | 1,590 | 1,610 | 1,501 | 1,533 | -57 | -3.6 | 33,500 |
| 11/12 | 1,641 | 1,641 | 1,574 | 1,590 | -57 | -3.5 | 24,300 |
| 11/5 | 1,610 | 1,650 | 1,550 | 1,647 | +31 | +1.9 | 34,900 |
| 10/29 | 1,604 | 1,648 | 1,571 | 1,616 | -13 | -0.8 | 34,800 |
| 10/22 | 1,690 | 1,715 | 1,600 | 1,629 | -55 | -3.3 | 35,700 |
| 10/15 | 1,612 | 1,684 | 1,590 | 1,684 | +79 | +4.9 | 22,500 |
| 10/8 | 1,668 | 1,670 | 1,582 | 1,605 | -44 | -2.7 | 43,900 |
| 10/1 | 1,803 | 1,803 | 1,632 | 1,649 | -141 | -7.9 | 66,300 |
| 9/24 | 1,700 | 1,820 | 1,693 | 1,790 | -9 | -0.5 | 37,100 |
| 9/17 | 1,786 | 1,980 | 1,722 | 1,799 | +14 | +0.8 | 184,200 |
| 9/10 | 1,860 | 1,860 | 1,746 | 1,785 | -29 | -1.6 | 56,300 |
| 9/3 | 1,839 | 1,870 | 1,765 | 1,814 | +14 | +0.8 | 81,000 |
| 8/27 | 1,687 | 1,900 | 1,680 | 1,800 | +134 | +8.0 | 180,100 |
| 8/20 | 1,635 | 1,740 | 1,522 | 1,666 | +31 | +1.9 | 75,900 |
| 8/13 | 1,638 | 1,638 | 1,596 | 1,635 | -2 | -0.1 | 19,300 |
| 8/6 | 1,681 | 1,720 | 1,570 | 1,637 | -28 | -1.7 | 55,000 |
| 7/30 | 1,752 | 1,795 | 1,660 | 1,665 | -58 | -3.4 | 88,200 |
| 7/21 | 1,774 | 1,777 | 1,710 | 1,723 | -54 | -3.0 | 53,200 |
| 7/16 | 1,719 | 1,825 | 1,671 | 1,777 | +84 | +5.0 | 150,300 |
| 7/9 | 1,741 | 1,768 | 1,615 | 1,693 | -31 | -1.8 | 126,400 |
| 7/2 | 1,681 | 1,867 | 1,660 | 1,724 | +44 | +2.6 | 382,300 |
| 6/25 | 1,499 | 1,711 | 1,411 | 1,680 | +187 | +12.5 | 708,400 |
| 6/18 | 1,553 | 1,587 | 1,483 | 1,493 | -37 | -2.4 | 71,800 |
▶︎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
