ストックスクリーナーアプリを入手
13.87
7.53%
-1.13
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $15.05 | $13.85 | $1.20 | 574,268.0 | -7.53% |
| 2025-10-09 | $15.16 | $14.81 | $0.35 | 629,797.0 | -0.86% |
| 2025-10-08 | $15.26 | $15.00 | $0.26 | 420,855.0 | +0.80% |
| 2025-10-07 | $15.47 | $14.94 | $0.535 | 666,257.0 | -2.47% |
| 2025-10-06 | $15.94 | $15.19 | $0.745 | 592,733.0 | +0.79% |
| 2025-10-03 | $15.79 | $15.23 | $0.555 | 537,705.0 | -0.65% |
| 2025-10-02 | $15.78 | $15.24 | $0.54 | 442,806.0 | -0.58% |
| 2025-10-01 | $15.72 | $15.26 | $0.46 | 528,441.0 | -0.06% |
| 2025-09-30 | $15.69 | $15.17 | $0.52 | 559,464.0 | -0.96% |
| 2025-09-29 | $16.20 | $15.50 | $0.70 | 472,980.0 | -3.40% |
| 2025-09-26 | $16.39 | $16.12 | $0.27 | 504,114.0 | -0.37% |
| 2025-09-25 | $16.37 | $15.94 | $0.43 | 301,478.0 | -0.49% |
| 2025-09-24 | $16.48 | $16.10 | $0.375 | 379,093.0 | +0.87% |
| 2025-09-23 | $16.90 | $16.16 | $0.74 | 353,234.0 | -3.58% |
| 2025-09-22 | $17.05 | $16.60 | $0.45 | 431,107.0 | +0.48% |
| 2025-09-19 | $17.11 | $16.56 | $0.55 | 1,180,213.0 | -2.00% |
| 2025-09-18 | $17.07 | $16.48 | $0.59 | 473,648.0 | +3.71% |
| 2025-09-17 | $16.95 | $15.83 | $1.12 | 415,572.0 | +0.98% |
| 2025-09-16 | $16.38 | $15.97 | $0.40 | 458,543.0 | +0.49% |
| 2025-09-15 | $16.44 | $16.02 | $0.415 | 374,965.0 | +0.31% |
| 2025-09-12 | $16.28 | $16.00 | $0.28 | 354,345.0 | -0.92% |
| 2025-09-11 | $16.36 | $15.79 | $0.57 | 417,698.0 | +2.91% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $15.94 | $13.85 | $2.09 | 4,967,130.0 | -10.34% |
| 2025-09 | $17.11 | $15.07 | $2.04 | 10,891,725.0 | -1.34% |
| 2025-08 | $17.13 | $14.27 | $2.86 | 13,204,784.0 | -4.45% |
| 2025-07 | $16.91 | $15.02 | $1.89 | 10,825,454.0 | +1.93% |
| 2025-06 | $16.28 | $14.96 | $1.32 | 9,834,370.0 | +5.44% |
| 2025-05 | $19.29 | $14.69 | $4.60 | 20,437,470.0 | -12.84% |
| 2025-04 | $18.43 | $14.38 | $4.04 | 12,774,986.0 | -1.79% |
| 2025-03 | $19.75 | $16.83 | $2.92 | 10,157,191.0 | -8.89% |
| 2025-02 | $25.50 | $18.98 | $6.52 | 11,483,038.0 | -17.24% |
| 2025-01 | $24.59 | $20.63 | $3.96 | 8,187,827.0 | +2.56% |
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 | $24.71 | $20.88 | $3.83 | 8,094,306.0 | +3.07% |
| 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% |
3.77%
大文字化:
|
ボリューム (24 時間):