ストックスクリーナーアプリを入手
21.44
0.66%
0.14
Quinstreet Inc (QNST) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $22.01 | $20.99 | $1.02 | 1,051,605.0 | +0.66% |
| 2024-12-19 | $21.79 | $21.07 | $0.72 | 249,168.0 | +0.61% |
| 2024-12-18 | $22.90 | $21.01 | $1.89 | 410,977.0 | -4.85% |
| 2024-12-17 | $22.34 | $21.86 | $0.485 | 205,626.0 | -0.36% |
| 2024-12-16 | $22.54 | $21.89 | $0.65 | 237,858.0 | +1.00% |
| 2024-12-13 | $22.45 | $21.46 | $0.995 | 317,358.0 | +1.42% |
| 2024-12-12 | $22.07 | $21.47 | $0.60 | 203,406.0 | -0.55% |
| 2024-12-11 | $22.30 | $21.74 | $0.56 | 254,729.0 | +0.50% |
| 2024-12-10 | $22.34 | $21.64 | $0.6951 | 234,916.0 | -0.14% |
| 2024-12-09 | $22.34 | $21.37 | $0.975 | 364,053.0 | -1.36% |
| 2024-12-06 | $22.73 | $22.12 | $0.615 | 322,772.0 | -0.23% |
| 2024-12-05 | $22.73 | $21.88 | $0.855 | 359,220.0 | -1.20% |
| 2024-12-04 | $22.57 | $22.14 | $0.425 | 324,188.0 | +0.90% |
| 2024-12-03 | $23.10 | $21.85 | $1.25 | 519,291.0 | -3.80% |
| 2024-12-02 | $23.25 | $22.50 | $0.75 | 591,472.0 | +1.58% |
| 2024-11-29 | $23.10 | $22.37 | $0.7277 | 189,233.0 | +0.00% |
| 2024-11-27 | $22.95 | $22.38 | $0.566 | 295,556.0 | -0.04% |
| 2024-11-26 | $22.89 | $22.27 | $0.625 | 290,703.0 | +1.11% |
| 2024-11-25 | $23.65 | $22.40 | $1.25 | 482,585.0 | -1.62% |
| 2024-11-22 | $23.00 | $22.34 | $0.6523 | 391,066.0 | +1.96% |
Quinstreet Inc (QNST) 株の年ごとの株価履歴
この詳細な分析では、Quinstreet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はQNST株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Quinstreet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のQuinstreet Inc (QNST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.25 | $20.99 | $2.26 | 6,698,244.0 | -5.88% |
| 2024-11 | $26.27 | $19.21 | $7.06 | 11,672,441.0 | +8.48% |
| 2024-10 | $21.85 | $17.64 | $4.21 | 6,345,656.0 | +9.78% |
| 2024-09 | $20.91 | $17.55 | $3.36 | 8,712,555.0 | +0.10% |
| 2024-08 | $20.50 | $16.42 | $4.08 | 10,906,608.0 | +2.19% |
| 2024-07 | $19.46 | $15.20 | $4.26 | 7,064,165.0 | +12.72% |
| 2024-06 | $17.81 | $15.27 | $2.54 | 7,245,287.0 | -5.79% |
| 2024-05 | $19.58 | $16.78 | $2.80 | 9,069,355.0 | -2.65% |
| 2024-04 | $18.52 | $16.00 | $2.52 | 7,002,592.0 | +2.43% |
| 2024-03 | $17.69 | $14.35 | $3.34 | 6,337,899.0 | +20.71% |
| 2024-02 | $15.66 | $12.19 | $3.47 | 9,762,624.0 | +15.47% |
| 2024-01 | $13.17 | $11.22 | $1.95 | 7,234,490.0 | -1.17% |
2023年のQuinstreet Inc (QNST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.46 | $12.00 | $1.46 | 8,293,107.0 | +2.64% |
| 2023-11 | $13.09 | $10.41 | $2.68 | 9,358,696.0 | +10.43% |
| 2023-10 | $11.33 | $8.44 | $2.89 | 10,099,204.0 | +26.09% |
| 2023-09 | $10.05 | $8.53 | $1.52 | 6,913,929.0 | -9.39% |
| 2023-08 | $10.70 | $8.08 | $2.62 | 10,199,778.0 | +11.49% |
| 2023-07 | $9.82 | $8.29 | $1.53 | 6,680,424.0 | +0.57% |
| 2023-06 | $9.88 | $8.18 | $1.70 | 10,325,629.0 | -4.23% |
| 2023-05 | $11.35 | $6.79 | $4.56 | 20,958,945.0 | -17.01% |
| 2023-04 | $16.13 | $10.86 | $5.27 | 8,130,527.0 | -29.99% |
| 2023-03 | $17.14 | $14.60 | $2.54 | 5,195,525.0 | -6.48% |
| 2023-02 | $18.18 | $14.29 | $3.89 | 8,587,142.0 | +10.70% |
| 2023-01 | $15.84 | $14.11 | $1.73 | 4,686,104.0 | +6.83% |
2022年のQuinstreet Inc (QNST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.48 | $12.49 | $1.99 | 5,749,358.0 | +0.84% |
| 2022-11 | $14.50 | $10.78 | $3.72 | 5,653,807.0 | +24.72% |
| 2022-10 | $11.65 | $10.38 | $1.27 | 3,292,633.0 | +8.67% |
| 2022-09 | $12.10 | $10.20 | $1.90 | 4,614,852.0 | -12.57% |
| 2022-08 | $13.54 | $10.10 | $3.44 | 7,018,471.0 | +11.72% |
| 2022-07 | $11.42 | $10.05 | $1.37 | 4,237,774.0 | +6.86% |
| 2022-06 | $11.40 | $9.64 | $1.76 | 7,266,489.0 | -8.55% |
| 2022-05 | $11.50 | $8.28 | $3.22 | 11,627,071.0 | +15.67% |
| 2022-04 | $12.43 | $9.37 | $3.06 | 4,851,472.0 | -18.02% |
| 2022-03 | $12.71 | $10.26 | $2.45 | 6,991,321.0 | +3.11% |
| 2022-02 | $16.22 | $10.15 | $6.07 | 10,895,451.0 | -30.08% |
| 2022-01 | $18.59 | $14.61 | $3.98 | 5,186,204.0 | -11.54% |
0.64%
3.01%
大文字化:
|
ボリューム (24 時間):