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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/9 | 1,830 | 1,842 | 1,804 | 1,831 | +3 | +0.2 | 62,000 |
| 5/8 | 1,836 | 1,861 | 1,822 | 1,828 | -10 | -0.5 | 74,700 |
| 5/7 | 1,809 | 1,843 | 1,797 | 1,838 | +44 | +2.5 | 83,000 |
| 5/2 | 1,800 | 1,805 | 1,779 | 1,794 | -2 | -0.1 | 32,000 |
| 5/1 | 1,772 | 1,797 | 1,760 | 1,796 | +18 | +1.0 | 54,000 |
| 4/30 | 1,774 | 1,781 | 1,755 | 1,778 | +9 | +0.5 | 47,700 |
| 4/26 | 1,793 | 1,795 | 1,752 | 1,769 | -10 | -0.6 | 60,800 |
| 4/25 | 1,760 | 1,805 | 1,752 | 1,779 | +4 | +0.2 | 93,800 |
| 4/24 | 1,782 | 1,782 | 1,761 | 1,775 | -1 | -0.1 | 41,300 |
| 4/23 | 1,780 | 1,792 | 1,764 | 1,776 | +1 | +0.1 | 98,900 |
| 4/22 | 1,715 | 1,780 | 1,715 | 1,775 | +72 | +4.2 | 71,500 |
| 4/19 | 1,721 | 1,724 | 1,672 | 1,703 | -32 | -1.8 | 94,800 |
| 4/18 | 1,723 | 1,743 | 1,722 | 1,735 | +7 | +0.4 | 53,800 |
| 4/17 | 1,777 | 1,777 | 1,710 | 1,728 | -39 | -2.2 | 65,500 |
| 4/16 | 1,780 | 1,790 | 1,752 | 1,767 | -13 | -0.7 | 188,700 |
| 4/15 | 1,744 | 1,784 | 1,740 | 1,780 | +27 | +1.5 | 61,500 |
| 4/12 | 1,727 | 1,758 | 1,718 | 1,753 | +34 | +2.0 | 76,200 |
| 4/11 | 1,700 | 1,731 | 1,687 | 1,719 | +2 | +0.1 | 41,600 |
| 4/10 | 1,758 | 1,758 | 1,717 | 1,717 | -25 | -1.4 | 35,300 |
| 4/9 | 1,723 | 1,754 | 1,713 | 1,742 | +20 | +1.2 | 55,300 |
| 4/8 | 1,708 | 1,722 | 1,700 | 1,722 | +24 | +1.4 | 79,400 |
| 4/5 | 1,668 | 1,698 | 1,661 | 1,698 | +1 | +0.1 | 132,700 |
| 4/4 | 1,692 | 1,707 | 1,681 | 1,697 | +22 | +1.3 | 99,400 |
| 4/3 | 1,691 | 1,705 | 1,675 | 1,675 | -30 | -1.8 | 93,800 |
▶︎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
