日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クオンタムソリューションズ(2338)の株価時系列情報

クオンタムソリューションズ(2338)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 13,170 14,370 13,160 13,160 31
2011/12/29 13,710 13,710 12,830 12,900 19
2011/12/28 14,950 15,000 14,000 14,000 60
2011/12/27 14,650 14,900 14,350 14,350 23
2011/12/26 12,750 13,800 12,750 13,750 20
2011/12/22 12,720 13,270 12,510 12,600 22
2011/12/21 13,000 13,000 12,710 12,710 15
2011/12/20 13,400 13,400 12,520 13,000 38
2011/12/19 14,300 15,700 13,980 14,000 86
2011/12/16 12,950 15,650 12,950 15,000 122
2011/12/15 12,420 12,650 12,290 12,650 20
2011/12/14 12,500 12,500 12,400 12,400 6
2011/12/13 12,160 12,160 12,100 12,100 2
2011/12/09 12,460 12,460 12,460 12,460 1
2011/12/07 13,490 13,490 12,590 12,600 4
2011/12/05 13,100 13,100 13,100 13,100 1
2011/12/02 12,100 12,500 12,100 12,500 2
2011/12/01 13,190 13,190 12,040 12,100 27
2011/11/30 13,380 13,380 12,500 12,500 8
2011/11/29 13,670 13,980 13,670 13,980 9
2011/11/28 11,900 12,500 11,900 12,470 11
2011/11/25 13,100 13,100 13,100 13,100 1
2011/11/24 12,530 12,800 12,520 12,800 15
2011/11/22 12,520 12,520 12,520 12,520 5
2011/11/21 0 0 0 12,500 0
2011/11/18 0 0 0 12,500 0
2011/11/17 12,500 12,500 12,500 12,500 1
2011/11/16 12,550 12,550 12,400 12,400 8
2011/11/15 0 0 0 13,750 0
2011/11/14 0 0 0 13,750 0
2011/11/11 13,650 14,880 13,650 13,750 86
2011/11/10 13,900 13,900 13,550 13,550 16
2011/11/09 12,500 14,950 12,500 14,880 48
2011/11/08 0 0 0 12,620 0
2011/11/07 12,620 12,620 12,620 12,620 1
2011/11/04 12,550 12,550 12,550 12,550 1
2011/11/02 12,120 12,250 12,120 12,250 4
2011/11/01 12,900 12,900 12,300 12,300 4
2011/10/31 0 0 0 12,600 0
2011/10/28 12,790 12,790 12,100 12,600 8
2011/10/27 0 0 0 13,090 0
2011/10/26 13,090 13,090 13,090 13,090 1
2011/10/25 0 0 0 14,890 0
2011/10/24 13,890 14,890 12,990 14,890 15
2011/10/21 12,500 13,900 12,500 13,900 23
2011/10/20 12,500 12,510 12,500 12,500 5
2011/10/19 12,000 12,500 12,000 12,500 16
2011/10/18 0 0 0 12,080 0
2011/10/17 12,100 12,300 11,500 12,080 26
2011/10/14 12,800 12,800 12,700 12,700 5
2011/10/13 12,000 12,500 12,000 12,500 13
2011/10/12 0 0 0 12,700 0
2011/10/11 12,400 12,700 12,400 12,700 10
2011/10/07 12,240 12,240 12,100 12,100 2
2011/10/06 12,200 12,500 12,200 12,500 2
2011/10/05 12,100 12,600 12,100 12,200 19
2011/10/04 13,000 13,300 13,000 13,300 2
2011/10/03 13,000 13,000 13,000 13,000 4
2011/09/30 12,610 12,610 12,610 12,610 1
2011/09/29 13,000 13,100 13,000 13,010 24
2011/09/28 0 0 0 12,510 0
2011/09/27 13,000 13,000 12,510 12,510 8
2011/09/26 13,500 13,510 13,020 13,020 25
2011/09/22 14,200 14,200 14,200 14,200 2
2011/09/21 0 0 0 14,200 0
2011/09/20 0 0 0 14,200 0
2011/09/16 0 0 0 14,200 0
2011/09/15 14,010 14,200 14,010 14,200 3
2011/09/14 14,140 14,140 14,010 14,010 5
2011/09/13 14,010 16,390 14,010 14,030 59
2011/09/12 14,500 14,500 14,500 14,500 10
2011/09/09 14,020 14,160 14,010 14,140 11
2011/09/08 14,020 14,150 14,020 14,150 17
2011/09/07 14,180 14,180 14,150 14,150 7
2011/09/06 14,600 14,800 14,600 14,600 10
2011/09/05 15,050 15,850 14,100 14,900 49
2011/09/02 15,690 15,720 15,010 15,720 15
2011/09/01 16,400 16,980 16,400 16,890 31
2011/08/31 16,000 16,000 16,000 16,000 1
2011/08/30 16,300 16,300 16,300 16,300 13
2011/08/29 0 0 0 14,800 0
2011/08/26 14,790 14,800 14,790 14,800 2
2011/08/25 0 0 0 14,330 0
2011/08/24 14,500 14,500 14,330 14,330 9
2011/08/23 14,350 14,500 14,350 14,500 16
2011/08/22 14,390 14,690 14,390 14,420 19
2011/08/19 15,100 15,490 14,500 15,490 7
2011/08/18 14,800 14,800 14,800 14,800 3
2011/08/17 0 0 0 14,800 0
2011/08/16 14,500 14,800 14,500 14,800 3
2011/08/15 14,650 14,650 14,350 14,500 10
2011/08/12 0 0 0 15,450 0
2011/08/11 0 0 0 15,450 0
2011/08/10 14,500 15,480 14,500 15,450 4
2011/08/09 14,500 14,500 14,000 14,000 22
2011/08/08 15,000 15,000 14,410 14,410 15
2011/08/05 14,900 14,900 14,240 14,300 28
2011/08/04 15,300 15,300 15,000 15,000 8
2011/08/03 15,500 15,500 15,030 15,030 3
2011/08/02 15,490 15,490 15,490 15,490 2
2011/08/01 15,010 15,300 15,010 15,300 12
2011/07/29 15,700 15,700 15,500 15,500 39
2011/07/28 15,820 16,200 15,720 15,720 74
2011/07/27 16,170 16,490 16,170 16,490 4
2011/07/26 16,920 17,000 16,200 16,970 8
2011/07/25 15,820 15,860 15,720 15,720 22
2011/07/22 0 0 0 17,000 0
2011/07/21 0 0 0 17,000 0
2011/07/20 17,000 17,000 16,990 17,000 8
2011/07/19 16,900 16,980 16,660 16,980 3
2011/07/15 16,280 16,690 16,010 16,690 4
2011/07/14 0 0 0 16,490 0
2011/07/13 16,100 16,490 16,000 16,490 24
2011/07/12 15,990 16,500 15,720 16,500 48
2011/07/11 17,210 17,210 17,190 17,190 12
2011/07/08 17,100 17,510 17,100 17,510 9
2011/07/07 17,940 17,940 17,900 17,900 14
2011/07/06 17,500 18,300 17,500 18,300 36
2011/07/05 16,900 18,500 16,900 17,270 36
2011/07/04 15,790 16,900 15,790 16,900 32
2011/07/01 15,900 15,900 15,600 15,790 17
2011/06/30 15,910 15,910 15,500 15,500 4
2011/06/29 15,500 15,910 15,450 15,510 7
2011/06/28 16,100 16,100 15,500 15,500 19
2011/06/27 16,160 17,400 15,900 15,900 73
2011/06/24 15,150 16,100 15,150 16,100 37
2011/06/23 14,900 15,000 14,900 15,000 3
2011/06/22 15,300 15,300 15,300 15,300 1
2011/06/21 15,020 15,300 14,510 15,300 18
2011/06/20 15,090 15,150 15,090 15,120 13
2011/06/17 15,050 15,490 15,050 15,490 15
2011/06/16 15,300 15,300 15,300 15,300 1
2011/06/15 15,000 15,020 15,000 15,010 22
2011/06/14 14,810 15,000 14,810 15,000 6
2011/06/13 14,710 14,800 14,670 14,740 14
2011/06/10 14,550 15,110 14,500 15,110 28
2011/06/09 14,740 14,990 14,500 14,500 10
2011/06/08 14,740 14,990 14,740 14,740 12
2011/06/07 14,990 14,990 14,990 14,990 1
2011/06/06 15,010 15,900 14,500 14,720 45
2011/06/03 0 0 0 15,290 0
2011/06/02 15,290 15,290 15,290 15,290 4
2011/06/01 14,990 14,990 14,970 14,990 8
2011/05/31 15,010 15,010 14,690 14,690 31
2011/05/30 15,100 15,100 15,010 15,010 19
2011/05/27 15,120 15,200 15,010 15,200 15
2011/05/26 15,590 15,590 15,190 15,200 6
2011/05/25 15,220 15,590 15,190 15,590 10
2011/05/24 16,500 16,500 16,000 16,000 3
2011/05/23 16,500 16,510 16,500 16,500 8
2011/05/20 15,070 18,290 15,070 15,810 78
2011/05/19 15,740 15,740 15,030 15,060 27
2011/05/18 15,010 15,730 15,010 15,730 43
2011/05/17 16,190 16,200 16,190 16,190 8
2011/05/16 16,620 16,620 16,020 16,020 64
2011/05/13 17,110 17,110 16,850 17,000 31
2011/05/12 18,180 18,180 17,030 17,470 26
2011/05/11 17,540 19,040 17,540 18,180 26
2011/05/10 18,300 18,500 17,400 17,530 58
2011/05/09 18,490 18,490 16,700 17,500 125
2011/05/06 18,510 19,450 18,510 18,600 185
2011/05/02 18,700 20,290 18,200 18,300 526
2011/04/28 21,400 21,400 21,400 21,400 214
2011/04/27 14,700 17,400 14,700 17,400 465
2011/04/26 13,200 14,400 13,200 14,400 53
2011/04/25 13,200 13,500 12,760 12,900 20
2011/04/22 13,500 13,500 13,200 13,200 23
2011/04/21 13,610 13,800 13,200 13,200 10
2011/04/20 13,200 13,200 12,710 12,710 10
2011/04/19 12,560 13,100 12,560 12,900 4
2011/04/18 13,000 13,900 12,710 13,090 26
2011/04/15 13,800 13,900 13,000 13,300 50
2011/04/14 13,000 13,500 12,000 13,500 69
2011/04/13 13,190 13,190 12,500 13,000 19
2011/04/12 12,500 13,000 12,500 12,700 24
2011/04/11 12,700 12,950 12,030 12,500 18
2011/04/08 12,350 12,700 11,500 12,700 44
2011/04/07 13,480 13,480 12,300 12,460 9
2011/04/06 12,000 13,180 12,000 13,180 22
2011/04/05 12,710 13,200 12,000 12,000 46
2011/04/04 13,250 14,000 12,800 12,800 98
2011/04/01 13,100 13,100 12,800 12,800 9
2011/03/31 13,000 13,190 12,800 12,800 21
2011/03/30 13,290 13,290 12,530 12,530 2
2011/03/29 13,000 13,070 12,890 13,050 19
2011/03/28 13,290 13,290 12,700 12,700 32
2011/03/25 13,500 13,500 11,800 12,690 77
2011/03/24 14,300 14,300 13,100 13,200 61
2011/03/23 14,300 14,600 13,600 14,000 93
2011/03/22 13,520 14,500 13,300 14,000 205
2011/03/18 13,600 13,600 12,900 13,000 35
2011/03/17 11,050 12,000 10,520 11,800 87
2011/03/16 10,600 12,400 10,010 11,200 623
2011/03/15 13,000 13,000 13,000 13,000 4
2011/03/14 14,800 17,800 14,800 17,000 72
2011/03/11 18,980 18,980 18,000 18,800 58
2011/03/10 20,000 20,000 19,000 19,000 18
2011/03/09 20,650 20,650 20,600 20,600 7
2011/03/08 21,090 21,190 20,500 21,150 14
2011/03/07 20,030 21,250 20,000 21,200 62
2011/03/04 20,500 20,990 19,500 20,990 43
2011/03/03 20,880 20,880 19,610 20,500 37
2011/03/02 19,010 21,290 18,610 20,990 173
2011/03/01 18,890 19,100 18,530 19,100 31
2011/02/28 18,940 18,940 18,720 18,890 10
2011/02/25 18,700 18,720 18,500 18,620 15
2011/02/24 18,710 19,000 18,700 18,720 17
2011/02/23 19,090 19,100 18,510 19,000 41
2011/02/22 18,800 19,090 18,800 19,090 5
2011/02/21 19,000 19,110 19,000 19,010 19
2011/02/18 19,000 19,100 18,500 18,700 25
2011/02/17 18,840 19,190 18,700 18,700 35
2011/02/16 19,000 19,190 19,000 19,190 9
2011/02/15 19,400 19,400 18,600 18,600 44
2011/02/14 19,330 19,400 18,510 19,000 43
2011/02/10 18,950 19,000 18,700 19,000 12
2011/02/09 19,600 19,600 17,500 18,700 62
2011/02/08 19,500 19,920 19,490 19,490 9
2011/02/07 19,100 19,920 19,000 19,500 37
2011/02/04 19,100 19,800 19,000 19,500 26
2011/02/03 19,500 19,500 19,500 19,500 4
2011/02/02 19,000 19,400 19,000 19,400 7
2011/02/01 19,800 19,800 19,100 19,100 3
2011/01/31 18,910 19,010 18,710 19,000 37
2011/01/28 19,500 19,500 19,500 19,500 1
2011/01/27 19,510 19,900 19,500 19,500 34
2011/01/26 19,740 19,900 19,510 19,520 21
2011/01/25 20,000 20,000 20,000 20,000 5
2011/01/24 0 0 0 20,400 0
2011/01/21 20,590 20,590 19,400 20,400 73
2011/01/20 20,600 20,600 19,630 20,590 99
2011/01/19 21,600 21,600 20,050 20,600 35
2011/01/18 20,000 22,000 19,510 22,000 206
2011/01/17 22,490 22,600 20,350 20,450 235
2011/01/14 22,300 22,300 21,340 21,340 34
2011/01/13 21,700 22,400 21,300 22,300 90
2011/01/12 21,500 21,500 21,000 21,450 41
2011/01/11 22,200 22,200 21,100 21,700 40
2011/01/07 21,810 22,500 21,800 21,800 44
2011/01/06 23,500 23,940 22,550 22,550 94
2011/01/05 23,000 23,000 22,500 23,000 40
2011/01/04 22,900 22,900 21,500 22,500 28

このページの先頭へ