KabuInsight

クオールホールディングス

3034
プライム/小売業/Qol Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,807.01,813.01,788.01,790.0+1.0+0.06%160,100
2026-03-121,818.01,818.01,788.01,789.0-32.0-1.76%251,300
2026-03-111,841.01,843.01,821.01,821.0-17.0-0.92%179,300
2026-03-101,844.01,847.01,816.01,838.0+14.0+0.77%245,200
2026-03-091,783.01,830.01,760.01,824.0-32.0-1.72%370,200
2026-03-061,852.01,856.01,828.01,856.0+15.0+0.81%182,100
2026-03-051,847.01,856.01,832.01,841.0+18.0+0.99%178,700
2026-03-041,809.01,835.01,793.01,823.0-3.0-0.16%215,400
2026-03-031,855.01,859.01,824.01,826.0-45.0-2.41%264,000
2026-03-021,877.01,910.01,855.01,871.0-97.0-4.93%335,100
2026-02-271,950.01,968.01,943.01,968.0+38.0+1.97%126,400
2026-02-261,940.01,948.01,924.01,930.0-9.0-0.46%145,300
2026-02-251,928.01,946.01,914.01,939.0+33.0+1.73%146,000
2026-02-241,896.01,913.01,878.01,906.0+10.0+0.53%103,400
2026-02-201,924.01,926.01,896.01,896.0-39.0-2.02%140,700
2026-02-191,910.01,942.01,881.01,935.0+37.0+1.95%216,700
2026-02-181,936.01,946.01,896.01,898.0-17.0-0.89%198,100
2026-02-171,926.01,940.01,897.01,915.0-10.0-0.52%161,600
2026-02-161,999.02,000.01,908.01,925.0-45.0-2.28%297,400
2026-02-131,950.01,977.01,906.01,970.0+35.0+1.81%266,300
2026-02-121,939.01,960.01,930.01,935.0+1.0+0.05%178,300
2026-02-101,913.01,957.01,907.01,934.0+21.0+1.10%246,000
2026-02-091,971.01,976.01,887.01,913.0-69.0-3.48%518,500
2026-02-062,042.02,054.01,956.01,982.0-174.0-8.07%560,700
2026-02-052,181.02,188.02,156.02,156.0-8.0-0.37%174,800
2026-02-042,167.02,174.02,160.02,164.0+13.0+0.60%93,600
2026-02-032,143.02,169.02,141.02,151.0+18.0+0.84%80,900
2026-02-022,156.02,173.02,127.02,133.0+12.0+0.57%111,900
2026-01-302,115.02,134.02,095.02,121.0+19.0+0.90%100,900
2026-01-292,103.02,124.02,063.02,102.0-1.0-0.05%120,300
2026-01-282,120.02,133.02,103.02,103.0-33.0-1.54%119,500
2026-01-272,110.02,145.02,092.02,136.0+18.0+0.85%147,700
2026-01-262,112.02,160.02,107.02,118.0-4.0-0.19%136,800
2026-01-232,113.02,129.02,096.02,122.0+34.0+1.63%126,600
2026-01-222,081.02,098.02,075.02,088.0+7.0+0.34%103,900
2026-01-212,109.02,127.02,081.02,081.0-37.0-1.75%120,000
2026-01-202,110.02,123.02,086.02,118.0+4.0+0.19%87,100
2026-01-192,093.02,123.02,090.02,114.0+24.0+1.15%100,400
2026-01-162,075.02,097.02,073.02,090.0+2.0+0.10%116,400
2026-01-152,100.02,110.02,083.02,088.0+5.0+0.24%97,600
2026-01-142,054.02,107.02,054.02,083.0+29.0+1.41%183,500
2026-01-132,100.02,110.02,041.02,054.0-44.0-2.10%224,700
2026-01-092,135.02,148.02,084.02,098.0-31.0-1.46%177,600
2026-01-082,113.02,148.02,110.02,129.0+45.0+2.16%181,400
2026-01-072,070.02,084.02,046.02,084.0+10.0+0.48%232,600
2026-01-062,095.02,100.02,052.02,074.0-10.0-0.48%256,800
2026-01-052,140.02,152.02,083.02,084.0-55.0-2.57%225,300
2025-12-302,170.02,184.02,139.02,139.0-26.0-1.20%202,100
2025-12-292,173.02,185.02,140.02,165.0-15.0-0.69%198,100
2025-12-262,172.02,191.02,164.02,180.0+8.0+0.37%164,800
2025-12-252,208.02,208.02,155.02,172.0-32.0-1.45%145,300
2025-12-242,230.02,232.02,194.02,204.0-19.0-0.85%104,700
2025-12-232,204.02,238.02,204.02,223.0+21.0+0.95%86,000
2025-12-222,230.02,234.02,185.02,202.0-31.0-1.39%93,400
2025-12-192,229.02,278.02,223.02,233.0+35.0+1.59%219,200
2025-12-182,187.02,198.02,145.02,198.0+3.0+0.14%167,800
2025-12-172,292.02,292.02,182.02,195.0-96.0-4.19%162,200
2025-12-162,325.02,337.02,290.02,291.0-28.0-1.21%104,300
2025-12-152,305.02,326.02,290.02,319.0+28.0+1.22%100,600
2025-12-122,350.02,351.02,267.02,291.0-20.0-0.87%132,500
2025-12-112,341.02,360.02,297.02,311.0-21.0-0.90%65,300
2025-12-102,358.02,362.02,329.02,332.0-6.0-0.26%60,300
2025-12-092,325.02,357.02,317.02,338.0+23.0+0.99%83,700
2025-12-082,295.02,323.02,295.02,315.0+32.0+1.40%84,600
2025-12-052,299.02,328.02,278.02,283.0-32.0-1.38%88,700
2025-12-042,318.02,332.02,300.02,315.0-15.0-0.64%92,000
2025-12-032,375.02,375.02,328.02,330.0-51.0-2.14%112,000
2025-12-022,380.02,395.02,348.02,381.0-14.0-0.58%101,400
2025-12-012,352.02,404.02,334.02,395.0+46.0+1.96%123,100
2025-11-282,344.02,365.02,323.02,349.0+5.0+0.21%150,300
2025-11-272,299.02,355.02,287.02,344.0+44.0+1.91%150,300
2025-11-262,280.02,309.02,264.02,300.0+26.0+1.14%119,000
2025-11-252,300.02,316.02,268.02,274.0-49.0-2.11%113,600
2025-11-212,261.02,328.02,261.02,323.0+88.0+3.94%198,900
2025-11-202,230.02,252.02,206.02,235.0+20.0+0.90%103,500
2025-11-192,156.02,220.02,141.02,215.0+52.0+2.40%173,400
2025-11-182,184.02,209.02,151.02,163.0-21.0-0.96%173,800
2025-11-172,100.02,189.02,078.02,184.0+68.0+3.21%163,700
2025-11-142,136.02,140.02,097.02,116.0-6.0-0.28%98,400
2025-11-132,078.02,129.02,078.02,122.0+51.0+2.46%120,200
2025-11-122,064.02,092.02,060.02,071.0+30.0+1.47%142,000
2025-11-112,035.02,061.02,005.02,041.0+6.0+0.29%219,700
2025-11-101,910.02,083.01,902.02,035.0+47.0+2.36%314,100
2025-11-071,975.01,994.01,960.01,988.0+23.0+1.17%99,500
2025-11-061,975.01,997.01,965.01,965.0-4.0-0.20%153,300
2025-11-051,989.02,004.01,959.01,969.0-7.0-0.35%162,000
2025-11-041,940.01,981.01,938.01,976.0+31.0+1.59%142,700
2025-10-311,950.01,965.01,940.01,945.0-4.0-0.21%131,200
2025-10-301,927.01,956.01,921.01,949.0+22.0+1.14%91,300
2025-10-291,938.01,943.01,919.01,927.0-18.0-0.93%139,400
2025-10-282,009.02,011.01,942.01,945.0-78.0-3.86%161,100
2025-10-272,015.02,032.01,999.02,023.0+22.0+1.10%86,900
2025-10-242,022.02,043.01,994.02,001.0-25.0-1.23%105,000
2025-10-232,039.02,047.02,022.02,026.0-2.0-0.10%111,600
2025-10-222,024.02,040.02,020.02,028.0+16.0+0.80%94,000
2025-10-211,983.02,017.01,967.02,012.0+25.0+1.26%192,700
2025-10-201,999.02,015.01,987.01,987.0+8.0+0.40%111,300
2025-10-171,980.01,987.01,963.01,979.0-4.0-0.20%114,900
2025-10-161,970.01,984.01,967.01,983.0+23.0+1.17%82,700
2025-10-151,980.01,997.01,956.01,960.0-8.0-0.41%96,200
2025-10-141,953.01,983.01,944.01,968.0-2.0-0.10%162,300
2025-10-101,961.02,001.01,955.01,970.0-16.0-0.81%177,600
2025-10-091,978.01,988.01,960.01,986.0+3.0+0.15%113,500
2025-10-082,011.02,041.01,977.01,983.0-30.0-1.49%136,800
2025-10-071,992.02,023.01,982.02,013.0+14.0+0.70%139,700
2025-10-062,008.02,012.01,982.01,999.0+45.0+2.30%113,500
2025-10-031,925.01,960.01,924.01,954.0+29.0+1.51%103,400
2025-10-021,957.01,959.01,895.01,925.0-42.0-2.14%157,700
2025-10-012,009.02,012.01,959.01,967.0-42.0-2.09%139,700
2025-09-302,033.02,033.02,000.02,009.0-17.0-0.84%92,100
2025-09-292,028.02,046.01,994.02,026.0-22.0-1.07%151,000
2025-09-262,010.02,058.02,010.02,048.0+33.0+1.64%164,300
2025-09-252,010.02,020.01,993.02,015.0+6.0+0.30%137,400
2025-09-242,036.02,049.02,002.02,009.0-19.0-0.94%97,100
2025-09-222,033.02,053.02,028.02,028.0-5.0-0.25%77,900
2025-09-192,045.02,053.02,026.02,033.0+3.0+0.15%128,100
2025-09-182,033.02,039.02,015.02,030.0-3.0-0.15%84,000
2025-09-172,054.02,054.02,030.02,033.0-24.0-1.17%70,400
2025-09-162,052.02,073.02,033.02,057.0-8.0-0.39%91,200
2025-09-122,078.02,086.02,036.02,065.0——150,100

直近120営業日分を表示