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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 939 | 1,012 | 938 | 1,000 | +55 | +5.8 | 49,300 |
| 4/10 | 842 | 949 | 839 | 945 | +103 | +12.2 | 38,200 |
| 4/3 | 959 | 968 | 815 | 842 | -149 | -15.0 | 61,100 |
| 3/27 | 880 | 1,062 | 855 | 991 | +96 | +10.7 | 60,700 |
| 3/19 | 940 | 999 | 840 | 895 | -23 | -2.5 | 85,800 |
| 3/13 | 1,022 | 1,123 | 887 | 918 | -213 | -18.8 | 122,100 |
| 3/6 | 1,100 | 1,201 | 1,100 | 1,131 | +28 | +2.5 | 66,500 |
| 2/28 | 1,214 | 1,300 | 1,089 | 1,103 | -207 | -15.8 | 99,700 |
| 2/21 | 1,329 | 1,336 | 1,223 | 1,310 | -27 | -2.0 | 104,300 |
| 2/14 | 1,330 | 1,390 | 1,306 | 1,337 | +37 | +2.9 | 76,900 |
| 2/7 | 1,172 | 1,397 | 1,157 | 1,300 | +54 | +4.3 | 189,400 |
| 1/31 | 1,294 | 1,394 | 1,164 | 1,246 | -100 | -7.4 | 311,700 |
| 1/24 | 1,200 | 1,549 | 1,200 | 1,346 | +189 | +16.3 | 1,268,200 |
| 1/17 | 1,098 | 1,164 | 1,094 | 1,157 | +51 | +4.6 | 47,000 |
| 1/10 | 1,121 | 1,130 | 1,080 | 1,106 | -14 | -1.3 | 30,500 |
| 12/30 | 1,110 | 1,122 | 1,110 | 1,120 | +12 | +1.1 | 4,900 |
| 12/27 | 1,128 | 1,131 | 1,103 | 1,108 | -15 | -1.3 | 25,400 |
| 12/20 | 1,125 | 1,143 | 1,101 | 1,123 | -7 | -0.6 | 17,500 |
| 12/13 | 1,125 | 1,150 | 1,120 | 1,130 | +8 | +0.7 | 27,200 |
| 12/6 | 1,130 | 1,158 | 1,104 | 1,122 | -8 | -0.7 | 18,500 |
| 11/29 | 1,135 | 1,141 | 1,111 | 1,130 | 0 | 0.0 | 18,400 |
| 11/22 | 1,088 | 1,130 | 1,081 | 1,130 | +57 | +5.3 | 23,400 |
| 11/15 | 1,087 | 1,095 | 1,041 | 1,073 | -15 | -1.4 | 15,200 |
| 11/8 | 1,111 | 1,125 | 1,067 | 1,088 | -18 | -1.6 | 12,900 |
| 11/1 | 1,031 | 1,117 | 1,029 | 1,106 | +75 | +7.3 | 46,700 |
| 10/25 | 1,028 | 1,064 | 1,028 | 1,031 | +4 | +0.4 | 18,500 |
| 10/18 | 1,042 | 1,050 | 1,010 | 1,027 | -15 | -1.4 | 11,100 |
| 10/11 | 1,033 | 1,064 | 1,025 | 1,042 | +20 | +2.0 | 15,000 |
| 10/4 | 1,045 | 1,060 | 1,000 | 1,022 | -30 | -2.9 | 13,900 |
| 9/27 | 995 | 1,099 | 990 | 1,052 | +56 | +5.6 | 93,900 |
▶︎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
