！決算発表予定日 2024/05/10
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) | 1,171 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,839 (24/03/22) | 1,556 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,772 | 1,805 | 1,760 | 1,794 | +16 | +0.9 | 118,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,787 | 1,805 | 1,661 | 1,778 | +11 | +0.6 | 1,640,500 |
| 24/03 | 1,657 | 1,839 | 1,611 | 1,767 | +121 | +7.4 | 3,171,300 |
| 24/02 | 1,764 | 1,808 | 1,556 | 1,646 | -134 | -7.5 | 2,966,800 |
| 24/01 | 1,657 | 1,833 | 1,641 | 1,780 | +123 | +7.4 | 1,295,800 |
| 23/12 | 1,706 | 1,746 | 1,622 | 1,657 | -49 | -2.9 | 1,680,800 |
| 23/11 | 1,755 | 1,764 | 1,491 | 1,706 | -29 | -1.7 | 3,121,300 |
| 23/10 | 1,869 | 1,869 | 1,642 | 1,735 | -122 | -6.6 | 1,931,100 |
| 23/09 | 1,907 | 1,989 | 1,750 | 1,857 | -66 | -3.4 | 2,782,600 |
| 23/08 | 1,715 | 1,926 | 1,631 | 1,923 | +228 | +13.5 | 3,444,800 |
| 23/07 | 1,730 | 1,766 | 1,654 | 1,695 | -37 | -2.1 | 2,952,800 |
| 23/06 | 1,590 | 1,858 | 1,586 | 1,732 | +157 | +10.0 | 7,354,800 |
| 23/05 | 1,245 | 1,652 | 1,171 | 1,575 | +332 | +26.7 | 12,219,400 |
| 23/04 | 1,167 | 1,263 | 1,144 | 1,243 | +82 | +7.1 | 1,278,000 |
| 23/03 | 1,183 | 1,201 | 1,108 | 1,161 | -30 | -2.5 | 2,763,900 |
| 23/02 | 1,180 | 1,203 | 1,152 | 1,191 | +20 | +1.7 | 1,414,200 |
| 23/01 | 1,165 | 1,184 | 1,117 | 1,171 | +1 | +0.1 | 1,254,900 |
| 22/12 | 1,148 | 1,183 | 1,118 | 1,170 | +30 | +2.6 | 1,525,600 |
| 22/11 | 1,230 | 1,242 | 1,121 | 1,140 | -87 | -7.1 | 1,816,400 |
| 22/10 | 1,200 | 1,258 | 1,182 | 1,227 | +17 | +1.4 | 1,581,100 |
| 22/09 | 1,253 | 1,268 | 1,184 | 1,210 | -56 | -4.4 | 2,452,500 |
| 22/08 | 1,500 | 1,511 | 1,191 | 1,266 | -225 | -15.1 | 4,003,300 |
| 22/07 | 1,403 | 1,517 | 1,354 | 1,491 | +80 | +5.7 | 1,355,500 |
| 22/06 | 1,256 | 1,424 | 1,229 | 1,411 | +157 | +12.5 | 2,947,000 |
| 22/05 | 1,089 | 1,263 | 1,009 | 1,254 | +165 | +15.2 | 3,863,400 |
| 22/04 | 1,167 | 1,197 | 1,051 | 1,089 | -78 | -6.7 | 1,485,700 |
| 22/03 | 1,286 | 1,286 | 1,089 | 1,167 | -115 | -9.0 | 3,337,000 |
| 22/02 | 1,342 | 1,413 | 1,243 | 1,282 | -52 | -3.9 | 1,684,100 |
| 22/01 | 1,420 | 1,430 | 1,272 | 1,334 | -66 | -4.7 | 925,600 |
| 21/12 | 1,361 | 1,453 | 1,324 | 1,400 | +19 | +1.4 | 1,660,300 |
| 21/11 | 1,700 | 1,798 | 1,361 | 1,381 | -305 | -18.1 | 2,179,300 |
▶︎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