！決算発表予定日 2024/05/14
9165東証G信用
業種 サービス業
クオルテック 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 |
|---|---|
| 2,686 (23/08/14) | 1,411 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,080 (24/01/23) | 1,414 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,544 | 1,563 | 1,540 | 1,548 | +5 | +0.3 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,553 | 1,560 | 1,535 | 1,543 | -10 | -0.6 | 4,200 |
| 5/7 | 1,578 | 1,616 | 1,536 | 1,553 | -23 | -1.5 | 13,100 |
| 5/2 | 1,607 | 1,619 | 1,552 | 1,576 | -31 | -1.9 | 19,900 |
| 5/1 | 1,600 | 1,619 | 1,590 | 1,607 | -7 | -0.4 | 4,000 |
| 4/30 | 1,599 | 1,614 | 1,581 | 1,614 | +26 | +1.6 | 4,800 |
| 4/26 | 1,593 | 1,611 | 1,566 | 1,588 | -5 | -0.3 | 6,300 |
| 4/25 | 1,626 | 1,626 | 1,593 | 1,593 | -20 | -1.2 | 6,300 |
| 4/24 | 1,623 | 1,630 | 1,611 | 1,613 | -11 | -0.7 | 6,500 |
| 4/23 | 1,612 | 1,624 | 1,598 | 1,624 | +25 | +1.6 | 12,400 |
| 4/22 | 1,636 | 1,636 | 1,590 | 1,599 | -21 | -1.3 | 9,100 |
| 4/19 | 1,686 | 1,686 | 1,616 | 1,620 | -66 | -3.9 | 12,000 |
| 4/18 | 1,671 | 1,707 | 1,660 | 1,686 | +15 | +0.9 | 7,300 |
| 4/17 | 1,670 | 1,673 | 1,604 | 1,671 | +11 | +0.7 | 10,100 |
| 4/16 | 1,710 | 1,711 | 1,660 | 1,660 | -88 | -5.0 | 13,400 |
| 4/15 | 1,714 | 1,749 | 1,698 | 1,748 | +28 | +1.6 | 7,400 |
| 4/12 | 1,720 | 1,742 | 1,709 | 1,720 | 0 | 0.0 | 6,200 |
| 4/11 | 1,719 | 1,742 | 1,704 | 1,720 | 0 | 0.0 | 5,000 |
| 4/10 | 1,738 | 1,785 | 1,720 | 1,720 | -25 | -1.4 | 7,400 |
| 4/9 | 1,742 | 1,765 | 1,705 | 1,745 | -15 | -0.9 | 15,800 |
| 4/8 | 1,763 | 1,795 | 1,690 | 1,760 | -12 | -0.7 | 34,600 |
| 4/5 | 1,735 | 1,792 | 1,680 | 1,772 | +28 | +1.6 | 37,500 |
| 4/4 | 1,724 | 1,747 | 1,712 | 1,744 | +50 | +3.0 | 18,700 |
| 4/3 | 1,714 | 1,728 | 1,678 | 1,694 | -36 | -2.1 | 20,100 |
| 4/2 | 1,769 | 1,769 | 1,710 | 1,730 | -44 | -2.5 | 15,400 |
| 4/1 | 1,777 | 1,810 | 1,757 | 1,774 | +47 | +2.7 | 20,500 |
| 3/29 | 1,736 | 1,760 | 1,708 | 1,727 | +21 | +1.2 | 10,100 |
| 3/28 | 1,681 | 1,737 | 1,677 | 1,706 | +23 | +1.4 | 12,400 |
| 3/27 | 1,715 | 1,718 | 1,670 | 1,683 | -3 | -0.2 | 10,400 |
| 3/26 | 1,654 | 1,721 | 1,646 | 1,686 | +56 | +3.4 | 16,200 |
| 3/25 | 1,660 | 1,667 | 1,627 | 1,630 | -40 | -2.4 | 12,400 |
▶︎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