！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,774 | 1,805 | 1,755 | 1,794 | +25 | +1.4 | 165,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,715 | 1,805 | 1,715 | 1,769 | +66 | +3.9 | 366,300 |
| 4/19 | 1,744 | 1,790 | 1,672 | 1,703 | -50 | -2.9 | 464,300 |
| 4/12 | 1,708 | 1,758 | 1,687 | 1,753 | +55 | +3.2 | 287,800 |
| 4/5 | 1,787 | 1,794 | 1,661 | 1,698 | -69 | -3.9 | 474,400 |
| 3/29 | 1,815 | 1,815 | 1,726 | 1,767 | -53 | -2.9 | 1,001,400 |
| 3/22 | 1,754 | 1,839 | 1,741 | 1,820 | +105 | +6.1 | 870,900 |
| 3/15 | 1,674 | 1,733 | 1,651 | 1,715 | +24 | +1.4 | 544,900 |
| 3/8 | 1,634 | 1,705 | 1,611 | 1,691 | +59 | +3.6 | 658,900 |
| 3/1 | 1,628 | 1,663 | 1,623 | 1,632 | +11 | +0.7 | 381,500 |
| 2/22 | 1,628 | 1,656 | 1,614 | 1,621 | -2 | -0.1 | 319,800 |
| 2/16 | 1,613 | 1,657 | 1,556 | 1,623 | +13 | +0.8 | 680,400 |
| 2/9 | 1,630 | 1,670 | 1,590 | 1,610 | -171 | -9.6 | 1,440,900 |
| 2/2 | 1,793 | 1,833 | 1,751 | 1,781 | -1 | -0.1 | 494,000 |
| 1/26 | 1,764 | 1,803 | 1,751 | 1,782 | +37 | +2.1 | 278,300 |
| 1/19 | 1,738 | 1,823 | 1,724 | 1,745 | +7 | +0.4 | 313,500 |
| 1/12 | 1,733 | 1,777 | 1,733 | 1,738 | +12 | +0.7 | 258,600 |
| 1/5 | 1,657 | 1,727 | 1,641 | 1,726 | +69 | +4.2 | 190,800 |
| 12/29 | 1,657 | 1,666 | 1,622 | 1,657 | +15 | +0.9 | 446,800 |
| 12/22 | 1,666 | 1,696 | 1,622 | 1,642 | -27 | -1.6 | 445,000 |
| 12/15 | 1,688 | 1,714 | 1,656 | 1,669 | -19 | -1.1 | 376,100 |
| 12/8 | 1,661 | 1,746 | 1,660 | 1,688 | +13 | +0.8 | 356,500 |
| 12/1 | 1,673 | 1,747 | 1,668 | 1,675 | +14 | +0.8 | 475,900 |
| 11/24 | 1,624 | 1,666 | 1,615 | 1,661 | +45 | +2.8 | 215,700 |
| 11/17 | 1,620 | 1,677 | 1,601 | 1,616 | -4 | -0.3 | 677,000 |
| 11/10 | 1,586 | 1,630 | 1,491 | 1,620 | -86 | -5.0 | 1,546,100 |
| 11/2 | 1,707 | 1,764 | 1,688 | 1,706 | -19 | -1.1 | 395,400 |
| 10/27 | 1,672 | 1,735 | 1,642 | 1,725 | +40 | +2.4 | 335,200 |
| 10/20 | 1,713 | 1,741 | 1,666 | 1,685 | -36 | -2.1 | 397,100 |
| 10/13 | 1,834 | 1,836 | 1,721 | 1,721 | -73 | -4.1 | 311,800 |
| 10/6 | 1,869 | 1,869 | 1,750 | 1,794 | -63 | -3.4 | 754,600 |
▶︎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