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 | 1,361 | 1,340 | 1,361 | +29 | +2.2 | 15,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,262 | 1,332 | 1,259 | 1,296 | +35 | +2.8 | 34,500 |
| 11/6 | 1,229 | 1,285 | 1,225 | 1,261 | +32 | +2.6 | 25,100 |
| 10/30 | 1,379 | 1,379 | 1,195 | 1,229 | -142 | -10.4 | 82,100 |
| 10/23 | 1,352 | 1,400 | 1,352 | 1,371 | +16 | +1.2 | 19,400 |
| 10/16 | 1,370 | 1,433 | 1,320 | 1,355 | -30 | -2.2 | 47,100 |
| 10/9 | 1,351 | 1,455 | 1,351 | 1,385 | +34 | +2.5 | 41,400 |
| 10/2 | 1,455 | 1,455 | 1,350 | 1,351 | -141 | -9.5 | 66,100 |
| 9/25 | 1,430 | 1,537 | 1,420 | 1,492 | +62 | +4.3 | 73,500 |
| 9/18 | 1,385 | 1,447 | 1,381 | 1,430 | +45 | +3.3 | 61,000 |
| 9/11 | 1,367 | 1,393 | 1,332 | 1,385 | +30 | +2.2 | 29,300 |
| 9/4 | 1,314 | 1,374 | 1,314 | 1,355 | +43 | +3.3 | 34,400 |
| 8/28 | 1,290 | 1,483 | 1,280 | 1,312 | +7 | +0.5 | 156,800 |
| 8/21 | 1,313 | 1,321 | 1,287 | 1,305 | -14 | -1.1 | 14,200 |
| 8/14 | 1,342 | 1,348 | 1,315 | 1,319 | -20 | -1.5 | 18,200 |
| 8/7 | 1,290 | 1,360 | 1,290 | 1,339 | +9 | +0.7 | 41,500 |
| 7/31 | 1,313 | 1,355 | 1,257 | 1,330 | -12 | -0.9 | 85,500 |
| 7/22 | 1,321 | 1,371 | 1,321 | 1,342 | +25 | +1.9 | 41,100 |
| 7/17 | 1,243 | 1,317 | 1,243 | 1,317 | +94 | +7.7 | 24,200 |
| 7/10 | 1,252 | 1,318 | 1,220 | 1,223 | -2 | -0.2 | 35,600 |
| 7/3 | 1,291 | 1,298 | 1,178 | 1,225 | -79 | -6.1 | 70,600 |
| 6/26 | 1,273 | 1,350 | 1,273 | 1,304 | +34 | +2.7 | 65,000 |
| 6/19 | 1,200 | 1,270 | 1,191 | 1,270 | +69 | +5.8 | 21,000 |
| 6/12 | 1,246 | 1,290 | 1,163 | 1,201 | -40 | -3.2 | 43,400 |
| 6/5 | 1,241 | 1,330 | 1,213 | 1,241 | +5 | +0.4 | 56,800 |
| 5/29 | 1,220 | 1,248 | 1,199 | 1,236 | +41 | +3.4 | 66,700 |
| 5/22 | 1,098 | 1,208 | 1,095 | 1,195 | +111 | +10.2 | 71,000 |
| 5/15 | 1,060 | 1,134 | 1,006 | 1,084 | +37 | +3.5 | 89,900 |
| 5/8 | 1,008 | 1,055 | 991 | 1,047 | +50 | +5.0 | 13,700 |
| 5/1 | 955 | 1,025 | 955 | 997 | +44 | +4.6 | 39,500 |
| 4/24 | 1,000 | 1,008 | 903 | 953 | -47 | -4.7 | 86,800 |
▶︎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
