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 |
|---|---|
| 1,885 (23/09/29) | 1,187 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,863 (24/05/10) | 1,187 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,452 | 1,471 | 1,446 | 1,458 | -7 | -0.5 | 159,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,339 | 1,369 | 1,334 | 1,369 | +30 | +2.2 | 85,000 |
| 8/9 | 1,364 | 1,364 | 1,312 | 1,339 | +5 | +0.4 | 87,900 |
| 8/8 | 1,316 | 1,353 | 1,311 | 1,334 | +4 | +0.3 | 91,500 |
| 8/7 | 1,290 | 1,356 | 1,284 | 1,330 | -10 | -0.8 | 153,600 |
| 8/6 | 1,280 | 1,352 | 1,274 | 1,340 | +144 | +12.0 | 151,400 |
| 8/5 | 1,274 | 1,349 | 1,187 | 1,196 | -198 | -14.2 | 267,700 |
| 8/2 | 1,455 | 1,458 | 1,391 | 1,394 | -91 | -6.1 | 184,600 |
| 8/1 | 1,529 | 1,529 | 1,476 | 1,485 | -44 | -2.9 | 192,000 |
| 7/31 | 1,501 | 1,529 | 1,495 | 1,529 | +35 | +2.3 | 237,800 |
| 7/30 | 1,508 | 1,511 | 1,492 | 1,494 | -13 | -0.9 | 136,300 |
| 7/29 | 1,513 | 1,522 | 1,505 | 1,507 | +12 | +0.8 | 134,000 |
| 7/26 | 1,493 | 1,508 | 1,491 | 1,495 | -5 | -0.3 | 58,600 |
| 7/25 | 1,492 | 1,507 | 1,488 | 1,500 | 0 | 0.0 | 88,600 |
| 7/24 | 1,514 | 1,516 | 1,493 | 1,500 | -15 | -1.0 | 68,300 |
| 7/23 | 1,510 | 1,535 | 1,504 | 1,515 | +10 | +0.7 | 107,600 |
| 7/22 | 1,518 | 1,519 | 1,501 | 1,505 | -19 | -1.3 | 43,000 |
| 7/19 | 1,530 | 1,533 | 1,511 | 1,524 | -6 | -0.4 | 34,900 |
| 7/18 | 1,520 | 1,538 | 1,512 | 1,530 | +9 | +0.6 | 136,100 |
| 7/17 | 1,524 | 1,529 | 1,515 | 1,521 | +16 | +1.1 | 56,700 |
| 7/16 | 1,527 | 1,527 | 1,501 | 1,505 | -19 | -1.3 | 55,500 |
| 7/12 | 1,500 | 1,533 | 1,500 | 1,524 | +11 | +0.7 | 167,300 |
| 7/11 | 1,525 | 1,530 | 1,506 | 1,513 | +3 | +0.2 | 60,500 |
| 7/10 | 1,517 | 1,520 | 1,499 | 1,510 | -7 | -0.5 | 53,400 |
| 7/9 | 1,512 | 1,527 | 1,502 | 1,517 | +5 | +0.3 | 96,000 |
| 7/8 | 1,497 | 1,517 | 1,497 | 1,512 | +15 | +1.0 | 61,400 |
| 7/5 | 1,513 | 1,515 | 1,497 | 1,497 | -16 | -1.1 | 60,700 |
| 7/4 | 1,525 | 1,526 | 1,512 | 1,513 | -10 | -0.7 | 56,600 |
| 7/3 | 1,510 | 1,526 | 1,504 | 1,523 | +13 | +0.9 | 82,000 |
| 7/2 | 1,513 | 1,520 | 1,500 | 1,510 | +7 | +0.5 | 152,600 |
| 7/1 | 1,506 | 1,510 | 1,495 | 1,503 | +10 | +0.7 | 103,700 |
▶︎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
