3034東証P貸借
業種 小売業
クオールホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,989 (23/09/15) | 1,396 (24/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,863 (24/05/10) | 1,396 (24/06/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,442 | 1,446 | 1,422 | 1,422 | -23 | -1.6 | 217,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,453 | 1,453 | 1,432 | 1,445 | -7 | -0.5 | 76,400 |
| 6/19 | 1,444 | 1,456 | 1,437 | 1,452 | +16 | +1.1 | 90,000 |
| 6/18 | 1,444 | 1,462 | 1,426 | 1,436 | +5 | +0.4 | 189,100 |
| 6/17 | 1,430 | 1,433 | 1,398 | 1,431 | +3 | +0.2 | 158,000 |
| 6/14 | 1,397 | 1,432 | 1,396 | 1,428 | +26 | +1.9 | 146,100 |
| 6/13 | 1,416 | 1,416 | 1,398 | 1,402 | -13 | -0.9 | 142,600 |
| 6/12 | 1,423 | 1,426 | 1,414 | 1,415 | -8 | -0.6 | 113,400 |
| 6/11 | 1,451 | 1,456 | 1,423 | 1,423 | -28 | -1.9 | 143,500 |
| 6/10 | 1,451 | 1,470 | 1,439 | 1,451 | 0 | 0.0 | 110,100 |
| 6/7 | 1,460 | 1,460 | 1,442 | 1,451 | -19 | -1.3 | 101,100 |
| 6/6 | 1,496 | 1,503 | 1,470 | 1,470 | -26 | -1.7 | 77,300 |
| 6/5 | 1,502 | 1,524 | 1,494 | 1,496 | -6 | -0.4 | 86,100 |
| 6/4 | 1,494 | 1,520 | 1,491 | 1,502 | -1 | -0.1 | 129,500 |
| 6/3 | 1,497 | 1,507 | 1,487 | 1,503 | +11 | +0.7 | 110,900 |
| 5/31 | 1,470 | 1,492 | 1,465 | 1,492 | +44 | +3.0 | 183,600 |
| 5/30 | 1,440 | 1,450 | 1,419 | 1,448 | +5 | +0.4 | 111,900 |
| 5/29 | 1,469 | 1,473 | 1,440 | 1,443 | -26 | -1.8 | 116,800 |
| 5/28 | 1,494 | 1,506 | 1,467 | 1,469 | -28 | -1.9 | 92,500 |
| 5/27 | 1,493 | 1,514 | 1,486 | 1,497 | +7 | +0.5 | 136,800 |
| 5/24 | 1,443 | 1,498 | 1,443 | 1,490 | +25 | +1.7 | 131,800 |
| 5/23 | 1,477 | 1,477 | 1,443 | 1,465 | -14 | -1.0 | 192,700 |
| 5/22 | 1,475 | 1,495 | 1,463 | 1,479 | +3 | +0.2 | 175,900 |
| 5/21 | 1,535 | 1,540 | 1,476 | 1,476 | -56 | -3.7 | 185,500 |
| 5/20 | 1,529 | 1,543 | 1,523 | 1,532 | +3 | +0.2 | 159,200 |
| 5/17 | 1,491 | 1,537 | 1,476 | 1,529 | +28 | +1.9 | 224,800 |
| 5/16 | 1,520 | 1,532 | 1,474 | 1,501 | -11 | -0.7 | 326,200 |
| 5/15 | 1,518 | 1,539 | 1,507 | 1,512 | +1 | +0.1 | 336,100 |
| 5/14 | 1,550 | 1,557 | 1,501 | 1,511 | -37 | -2.4 | 597,000 |
| 5/13 | 1,580 | 1,600 | 1,503 | 1,548 | -302 | -16.3 | 1,099,000 |
| 5/10 | 1,847 | 1,863 | 1,824 | 1,850 | +19 | +1.0 | 121,400 |
▶︎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