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

クイック(4318)の株価時系列情報

クイック(4318)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
2009/12/30 43 43 42 42 9,000
2009/12/29 47 47 44 44 6,000
2009/12/28 45 47 45 47 7,000
2009/12/25 46 46 41 43 48,000
2009/12/24 44 45 42 45 6,000
2009/12/22 42 42 42 42 1,000
2009/12/21 41 41 40 40 2,000
2009/12/18 41 41 41 41 1,000
2009/12/17 42 42 42 42 1,000
2009/12/16 40 41 40 41 5,000
2009/12/15 40 40 40 40 12,000
2009/12/14 41 41 40 40 5,000
2009/12/11 41 41 40 40 20,000
2009/12/10 41 41 40 40 6,000
2009/12/09 40 40 40 40 1,000
2009/12/08 40 42 40 42 8,000
2009/12/07 41 42 41 42 3,000
2009/12/03 40 41 40 41 6,000
2009/12/02 40 41 40 41 10,000
2009/12/01 40 40 40 40 5,000
2009/11/27 42 42 42 42 2,000
2009/11/26 42 43 42 43 4,000
2009/11/25 46 46 40 42 55,000
2009/11/24 41 44 41 41 14,000
2009/11/20 44 44 44 44 1,000
2009/11/19 44 49 41 41 30,000
2009/11/18 42 42 41 41 2,000
2009/11/17 46 46 42 42 29,000
2009/11/16 47 47 41 41 111,000
2009/11/12 52 52 51 52 7,000
2009/11/11 52 52 52 52 3,000
2009/11/06 58 58 58 58 1,000
2009/11/05 53 54 53 54 2,000
2009/11/04 55 57 55 57 8,000
2009/10/29 59 59 59 59 1,000
2009/10/28 60 60 60 60 1,000
2009/10/26 62 63 60 63 37,000
2009/10/23 60 63 60 63 2,000
2009/10/22 60 65 60 63 7,000
2009/10/19 64 64 58 63 3,000
2009/10/15 59 59 59 59 4,000
2009/10/09 60 60 60 60 2,000
2009/10/07 59 62 59 62 26,000
2009/10/06 61 61 59 59 5,000
2009/10/01 64 64 64 64 1,000
2009/09/24 67 67 67 67 1,000
2009/09/17 63 67 63 67 2,000
2009/09/15 68 68 67 67 2,000
2009/09/14 68 68 68 68 2,000
2009/09/11 68 68 68 68 1,000
2009/09/10 68 68 68 68 1,000
2009/09/01 73 73 73 73 1,000
2009/08/27 73 73 73 73 7,000
2009/08/26 74 74 73 73 12,000
2009/08/25 72 74 72 74 4,000
2009/08/24 66 69 66 69 4,000
2009/08/19 70 70 66 66 5,000
2009/08/18 70 70 70 70 1,000
2009/08/13 67 70 67 70 2,000
2009/08/12 72 72 72 72 8,000
2009/08/07 72 72 72 72 2,000
2009/08/06 72 72 72 72 1,000
2009/08/03 70 70 68 68 12,000
2009/07/31 74 75 70 70 3,000
2009/07/30 73 74 73 74 3,000
2009/07/27 70 70 70 70 17,000
2009/07/24 72 72 70 70 7,000
2009/07/23 73 75 68 73 57,000
2009/07/22 73 73 73 73 2,000
2009/07/21 69 73 69 73 4,000
2009/07/17 73 73 73 73 1,000
2009/07/16 76 76 68 68 28,000
2009/07/14 77 77 67 76 5,000
2009/07/10 78 78 77 77 10,000
2009/07/08 82 82 71 77 15,000
2009/07/07 82 82 82 82 3,000
2009/07/06 82 82 82 82 2,000
2009/07/03 78 82 75 82 7,000
2009/07/02 85 85 85 85 1,000
2009/06/29 83 88 83 87 6,000
2009/06/26 78 78 78 78 13,000
2009/06/25 75 78 74 78 19,000
2009/06/24 69 74 69 74 6,000
2009/06/22 74 74 74 74 1,000
2009/06/19 72 72 72 72 2,000
2009/06/18 72 72 72 72 4,000
2009/06/16 65 73 65 73 7,000
2009/06/15 72 72 72 72 1,000
2009/06/12 72 72 72 72 2,000
2009/06/11 72 72 72 72 3,000
2009/06/08 72 72 72 72 2,000
2009/06/05 72 72 72 72 2,000
2009/06/04 74 75 72 72 11,000
2009/06/03 70 70 70 70 3,000
2009/06/02 69 69 69 69 1,000
2009/06/01 68 69 68 69 3,000
2009/05/29 65 68 65 68 3,000
2009/05/28 62 65 62 65 6,000
2009/05/27 65 65 65 65 19,000
2009/05/26 61 65 61 65 12,000
2009/05/25 61 61 61 61 2,000
2009/05/22 60 60 60 60 5,000
2009/05/21 59 60 59 60 14,000
2009/05/20 60 60 59 60 13,000
2009/05/19 60 60 60 60 3,000
2009/05/18 60 60 60 60 6,000
2009/05/15 58 60 58 60 18,000
2009/05/14 58 58 55 58 9,000
2009/05/13 57 58 55 58 12,000
2009/05/12 58 58 58 58 8,000
2009/05/11 54 58 54 58 21,000
2009/05/08 55 55 55 55 2,000
2009/04/30 56 56 56 56 1,000
2009/04/28 56 56 56 56 15,000
2009/04/27 56 56 56 56 6,000
2009/04/24 56 56 56 56 6,000
2009/04/23 56 56 56 56 3,000
2009/04/20 57 57 57 57 1,000
2009/04/17 53 56 53 56 3,000
2009/04/16 57 57 56 56 5,000
2009/04/14 57 57 57 57 1,000
2009/04/13 55 57 53 57 5,000
2009/04/08 56 56 55 55 6,000
2009/04/06 56 56 56 56 1,000
2009/04/03 56 56 56 56 1,000
2009/04/02 53 55 53 55 2,000
2009/03/31 52 52 52 52 1,000
2009/03/30 55 56 55 56 2,000
2009/03/27 56 57 56 57 5,000
2009/03/26 59 59 56 56 23,000
2009/03/25 57 59 57 59 4,000
2009/03/24 55 55 55 55 4,000
2009/03/23 54 55 52 52 4,000
2009/03/19 54 54 54 54 2,000
2009/03/18 56 56 56 56 4,000
2009/03/17 53 54 53 54 2,000
2009/03/16 53 53 53 53 1,000
2009/03/13 53 53 53 53 3,000
2009/03/12 53 53 53 53 1,000
2009/03/11 52 52 52 52 1,000
2009/03/10 52 52 52 52 2,000
2009/03/06 52 52 52 52 6,000
2009/03/05 52 52 52 52 4,000
2009/03/04 52 52 52 52 5,000
2009/03/03 51 53 51 52 11,000
2009/03/02 51 51 51 51 10,000
2009/02/27 48 51 48 51 15,000
2009/02/26 47 47 47 47 12,000
2009/02/25 46 47 46 46 87,000
2009/02/24 46 46 45 46 15,000
2009/02/23 46 46 46 46 8,000
2009/02/18 47 47 47 47 1,000
2009/02/17 47 49 47 49 10,000
2009/02/13 50 50 50 50 7,000
2009/02/12 53 53 50 50 22,000
2009/02/10 56 56 54 54 11,000
2009/02/09 56 56 56 56 10,000
2009/02/06 53 56 53 56 3,000
2009/02/05 53 53 53 53 13,000
2009/02/04 53 53 53 53 3,000
2009/02/03 51 53 51 51 26,000
2009/02/02 50 50 50 50 2,000
2009/01/30 52 52 51 51 6,000
2009/01/29 52 53 52 53 3,000
2009/01/28 51 51 51 51 4,000
2009/01/27 53 53 52 52 31,000
2009/01/26 50 53 50 53 17,000
2009/01/23 50 50 49 50 10,000
2009/01/22 50 50 50 50 6,000
2009/01/21 52 52 49 50 13,000
2009/01/20 54 54 52 53 11,000
2009/01/19 57 57 55 55 5,000
2009/01/16 56 57 56 57 12,000
2009/01/15 57 57 57 57 9,000
2009/01/14 58 59 58 59 15,000
2009/01/13 60 60 59 59 14,000
2009/01/09 62 63 62 63 12,000
2009/01/08 62 74 58 74 21,000
2009/01/07 65 65 65 65 1,000
2009/01/06 70 75 70 70 8,000
2009/01/05 62 68 62 68 12,000

このページの先頭へ