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) |
---|---|---|---|---|---|---|---|
4/2 | 1,726 | 1,728 | 1,694 | 1,705 | -37 | -2.1 | 81,600 |
4/1 | 1,787 | 1,794 | 1,742 | 1,742 | -25 | -1.4 | 66,900 |
3/29 | 1,752 | 1,783 | 1,750 | 1,767 | +36 | +2.1 | 198,200 |
3/28 | 1,780 | 1,795 | 1,726 | 1,731 | -49 | -2.8 | 200,600 |
3/27 | 1,778 | 1,794 | 1,771 | 1,780 | -1 | -0.1 | 260,100 |
3/26 | 1,798 | 1,806 | 1,773 | 1,781 | -2 | -0.1 | 129,400 |
3/25 | 1,815 | 1,815 | 1,782 | 1,783 | -37 | -2.0 | 213,100 |
3/22 | 1,820 | 1,839 | 1,801 | 1,820 | +17 | +0.9 | 117,600 |
3/21 | 1,829 | 1,830 | 1,785 | 1,803 | -6 | -0.3 | 261,000 |
3/19 | 1,804 | 1,837 | 1,794 | 1,809 | +27 | +1.5 | 190,400 |
3/18 | 1,754 | 1,820 | 1,741 | 1,782 | +67 | +3.9 | 301,900 |
3/15 | 1,689 | 1,724 | 1,680 | 1,715 | +19 | +1.1 | 124,200 |
3/14 | 1,720 | 1,729 | 1,691 | 1,696 | -9 | -0.5 | 94,400 |
3/13 | 1,727 | 1,733 | 1,689 | 1,705 | +2 | +0.1 | 130,600 |
3/12 | 1,677 | 1,704 | 1,651 | 1,703 | +25 | +1.5 | 83,500 |
3/11 | 1,674 | 1,695 | 1,653 | 1,678 | -13 | -0.8 | 112,200 |
3/8 | 1,676 | 1,705 | 1,668 | 1,691 | +8 | +0.5 | 152,800 |
3/7 | 1,681 | 1,699 | 1,674 | 1,683 | 0 | 0.0 | 150,500 |
3/6 | 1,664 | 1,699 | 1,656 | 1,683 | +32 | +1.9 | 177,100 |
3/5 | 1,614 | 1,653 | 1,611 | 1,651 | +32 | +2.0 | 84,100 |
3/4 | 1,634 | 1,636 | 1,613 | 1,619 | -13 | -0.8 | 94,400 |
3/1 | 1,657 | 1,663 | 1,631 | 1,632 | -14 | -0.9 | 95,200 |
2/29 | 1,641 | 1,658 | 1,637 | 1,646 | +9 | +0.6 | 67,600 |
2/28 | 1,627 | 1,652 | 1,627 | 1,637 | +10 | +0.6 | 54,800 |
2/27 | 1,646 | 1,653 | 1,623 | 1,627 | -17 | -1.0 | 61,700 |
2/26 | 1,628 | 1,658 | 1,628 | 1,644 | +23 | +1.4 | 102,200 |
2/22 | 1,636 | 1,656 | 1,618 | 1,621 | -9 | -0.6 | 71,100 |
2/21 | 1,642 | 1,649 | 1,624 | 1,630 | -16 | -1.0 | 67,300 |
2/20 | 1,642 | 1,655 | 1,633 | 1,646 | +3 | +0.2 | 121,400 |
2/19 | 1,628 | 1,645 | 1,614 | 1,643 | +20 | +1.2 | 60,000 |
▶︎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