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
2024/03/28 493 500 473 492 77,000
2024/03/27 492 507 481 493 124,000
2024/03/26 502 506 469 491 335,000
2024/03/25 533 540 505 505 266,200
2024/03/22 500 551 497 543 531,200
2024/03/21 490 505 481 492 230,900
2024/03/19 486 509 471 478 265,900
2024/03/18 438 500 431 479 459,800
2024/03/15 443 459 435 442 160,800
2024/03/14 416 469 415 451 541,800
2024/03/13 403 463 403 413 422,600
2024/03/12 368 418 361 402 253,000
2024/03/11 389 409 352 383 402,500
2024/03/08 386 386 371 371 141,100
2024/03/07 400 404 382 387 156,800
2024/03/06 392 428 387 400 227,100
2024/03/05 416 435 398 400 328,800
2024/03/04 444 500 425 430 1,084,000
2024/03/01 342 425 330 420 705,600
2024/02/29 393 393 360 366 261,800
2024/02/28 400 424 381 401 192,200
2024/02/28 1 -> 3.00 分割
2024/02/27 1,141 1,259 1,122 1,194 100,500
2024/02/26 1,123 1,166 1,088 1,128 127,300
2024/02/22 1,209 1,227 1,069 1,142 132,000
2024/02/21 1,235 1,241 1,209 1,209 38,200
2024/02/20 1,235 1,267 1,202 1,260 39,300
2024/02/19 1,160 1,270 1,160 1,240 80,100
2024/02/16 1,250 1,250 1,051 1,174 161,300
2024/02/15 1,266 1,305 1,261 1,269 40,600
2024/02/14 1,279 1,309 1,225 1,283 121,500
2024/02/13 1,240 1,299 1,228 1,279 55,500
2024/02/09 1,250 1,317 1,238 1,240 125,300
2024/02/08 1,303 1,318 1,258 1,266 108,800
2024/02/07 1,341 1,363 1,307 1,320 44,900
2024/02/06 1,325 1,349 1,290 1,333 72,000
2024/02/05 1,359 1,364 1,318 1,346 53,500
2024/02/02 1,370 1,370 1,300 1,350 115,000
2024/02/01 1,415 1,460 1,332 1,376 95,600
2024/01/31 1,464 1,465 1,414 1,425 57,700
2024/01/30 1,500 1,509 1,435 1,465 87,200
2024/01/29 1,505 1,542 1,455 1,500 76,400
2024/01/26 1,502 1,555 1,467 1,545 109,400
2024/01/25 1,633 1,633 1,535 1,536 86,700
2024/01/24 1,667 1,667 1,531 1,620 155,500
2024/01/23 1,600 1,655 1,515 1,630 336,400
2024/01/22 1,732 1,798 1,574 1,615 417,200
2024/01/19 1,450 1,668 1,450 1,662 450,700
2024/01/18 1,374 1,495 1,366 1,450 130,200
2024/01/17 1,400 1,431 1,293 1,395 311,900
2024/01/16 1,436 1,545 1,413 1,425 386,500
2024/01/15 1,380 1,573 1,350 1,457 747,000
2024/01/12 1,295 1,330 1,225 1,325 285,600
2024/01/11 1,143 1,424 1,130 1,325 648,800
2024/01/10 1,280 1,297 1,118 1,172 631,300
2024/01/09 1,369 1,375 1,272 1,310 308,900
2024/01/05 1,462 1,480 1,350 1,355 291,800
2024/01/04 1,553 1,585 1,411 1,450 433,400
2023/12/29 1,820 1,990 1,625 1,662 679,400
2023/12/28 1,654 1,974 1,579 1,750 1,179,400
2023/12/27 1,335 1,680 1,300 1,666 1,142,000
2023/12/26 1,300 1,595 1,200 1,380 1,187,800
2023/12/25 1,330 1,474 1,330 1,330 1,331,400
2023/12/22 1,740 2,048 1,730 1,730 808,900
2023/12/21 2,630 2,630 2,230 2,230 300,700
2023/12/20 2,938 2,969 2,645 2,730 228,900
2023/12/19 3,100 3,105 2,929 2,991 276,500
2023/12/18 3,160 3,200 3,030 3,105 168,800
2023/12/15 2,793 3,125 2,790 3,090 420,800
2023/12/14 2,950 3,025 2,751 2,850 400,900
2023/12/13 3,005 3,120 2,970 3,010 134,300
2023/12/12 3,160 3,160 3,005 3,005 113,600
2023/12/11 3,180 3,250 3,170 3,190 164,000
2023/12/08 3,245 3,265 3,105 3,220 192,600
2023/12/07 3,200 3,270 2,726 3,235 703,400
2023/12/06 3,330 3,400 3,185 3,250 266,600
2023/12/05 3,285 3,385 3,265 3,305 168,000
2023/12/04 3,500 3,500 3,175 3,330 627,800
2023/12/01 3,205 3,455 3,165 3,450 526,900
2023/11/30 3,235 3,285 3,125 3,210 172,900
2023/11/29 3,245 3,310 3,185 3,240 214,900
2023/11/28 3,290 3,290 3,120 3,270 312,800
2023/11/27 3,380 3,380 3,155 3,290 253,200
2023/11/24 3,390 3,425 3,335 3,385 159,200
2023/11/22 3,340 3,415 3,275 3,390 391,500
2023/11/21 3,205 3,500 3,190 3,340 489,700
2023/11/20 3,225 3,295 3,120 3,205 288,200
2023/11/17 3,250 3,305 3,180 3,215 133,700
2023/11/16 3,280 3,300 3,130 3,250 224,700
2023/11/15 3,235 3,270 3,170 3,250 120,500
2023/11/14 3,200 3,220 3,055 3,170 221,000
2023/11/13 3,255 3,365 3,205 3,250 211,300
2023/11/10 3,025 3,205 2,997 3,205 181,600
2023/11/09 3,050 3,090 2,996 3,055 81,700
2023/11/08 3,100 3,150 3,040 3,065 86,600
2023/11/07 3,070 3,125 3,000 3,035 109,700
2023/11/06 3,170 3,200 2,950 3,035 342,400
2023/11/02 3,255 3,355 2,956 3,100 577,200
2023/11/01 3,340 3,365 3,160 3,220 249,300
2023/10/31 3,215 3,340 2,950 3,270 360,200
2023/10/30 3,270 3,340 3,155 3,210 235,600
2023/10/27 2,975 3,200 2,901 3,200 365,800
2023/10/26 3,060 3,060 2,763 2,925 289,600
2023/10/25 3,055 3,180 2,917 3,025 391,900
2023/10/24 2,819 3,040 2,780 3,000 462,500
2023/10/23 2,818 2,879 2,699 2,810 313,000
2023/10/20 2,766 2,940 2,620 2,800 463,600
2023/10/19 2,620 2,799 2,581 2,751 410,100
2023/10/18 2,382 2,666 2,382 2,631 498,100
2023/10/17 2,357 2,500 2,330 2,450 410,400
2023/10/16 2,250 2,480 2,015 2,407 595,300
2023/10/13 2,295 2,400 2,200 2,278 375,400
2023/10/12 2,170 2,291 2,133 2,280 388,300
2023/10/11 2,130 2,211 2,100 2,204 233,000
2023/10/10 2,145 2,190 1,989 2,143 235,500
2023/10/06 2,084 2,147 2,053 2,145 237,100
2023/10/05 2,042 2,100 2,018 2,095 307,600
2023/10/04 1,990 2,053 1,975 2,030 207,700
2023/10/03 1,934 1,975 1,822 1,974 127,000
2023/10/02 1,934 1,975 1,900 1,974 135,500
2023/09/29 1,935 1,978 1,935 1,960 102,600
2023/09/28 1,936 1,966 1,895 1,954 105,600
2023/09/27 1,880 1,933 1,831 1,922 108,300
2023/09/26 1,789 1,910 1,750 1,889 251,100
2023/09/25 1,830 1,850 1,702 1,810 127,000
2023/09/22 1,930 2,068 1,466 1,870 463,400
2023/09/21 1,915 2,094 1,751 1,850 338,200
2023/09/20 1,562 1,949 1,550 1,915 331,300
2023/09/19 1,500 1,560 1,485 1,550 91,700
2023/09/15 1,370 1,489 1,358 1,485 79,100
2023/09/14 1,340 1,417 1,265 1,400 130,900
2023/09/13 1,330 1,456 1,318 1,370 169,000
2023/09/12 1,173 1,399 1,160 1,324 174,600
2023/09/11 999 1,280 999 1,221 247,900
2023/09/08 903 1,062 903 1,041 170,300
2023/09/07 874 915 864 914 45,000
2023/09/06 874 887 870 875 18,600
2023/09/05 816 945 816 875 89,400
2023/09/04 816 816 803 816 6,800
2023/09/01 808 809 800 801 2,400
2023/08/31 805 808 795 801 2,200
2023/08/30 805 815 800 805 6,600
2023/08/29 793 806 775 804 4,700
2023/08/28 799 804 799 800 4,500
2023/08/25 791 799 791 799 2,300
2023/08/24 789 799 789 795 5,200
2023/08/23 791 792 782 788 4,100
2023/08/22 791 791 790 791 800
2023/08/21 790 791 785 790 1,600
2023/08/18 784 793 783 789 2,800
2023/08/17 774 797 768 793 17,500
2023/08/16 766 776 760 767 4,000
2023/08/15 767 780 747 767 8,000
2023/08/14 779 780 770 776 4,400
2023/08/10 780 780 777 780 1,000
2023/08/09 778 780 778 780 1,100
2023/08/08 772 778 772 776 2,000
2023/08/07 781 781 772 778 1,300
2023/08/04 780 780 775 778 1,300
2023/08/03 776 780 761 780 1,300
2023/08/02 778 781 764 779 3,400
2023/08/01 779 781 771 776 4,900
2023/07/31 780 781 775 779 2,400
2023/07/28 771 784 769 779 13,600
2023/07/27 763 770 754 770 4,300
2023/07/26 771 771 741 763 12,700
2023/07/25 776 776 765 771 7,400
2023/07/24 772 777 769 773 9,200
2023/07/21 770 773 764 770 5,400
2023/07/20 768 773 756 767 7,200
2023/07/19 778 778 770 773 8,200
2023/07/18 770 778 770 774 5,700
2023/07/14 776 778 769 769 7,500
2023/07/13 773 777 765 771 9,100
2023/07/12 759 775 759 772 5,100
2023/07/11 764 777 764 769 7,500
2023/07/10 778 780 760 779 10,900
2023/07/07 775 781 738 781 23,900
2023/07/06 773 777 767 775 12,200
2023/07/05 775 785 768 780 10,800
2023/07/04 788 788 776 784 9,400
2023/07/03 785 788 781 788 3,600
2023/06/30 788 788 775 785 6,300
2023/06/29 789 790 775 785 5,800
2023/06/28 785 789 777 789 4,900
2023/06/27 769 785 756 784 20,900
2023/06/26 770 781 769 781 8,500
2023/06/23 758 784 748 784 15,400
2023/06/22 761 767 754 762 6,500
2023/06/21 753 763 753 762 7,200
2023/06/20 754 759 748 759 7,600
2023/06/19 759 759 748 758 13,600
2023/06/16 753 759 749 759 19,800
2023/06/15 782 782 750 757 17,300
2023/06/14 772 783 756 767 21,700
2023/06/13 785 791 760 780 13,500
2023/06/12 767 794 767 788 12,600
2023/06/09 767 774 766 767 7,000
2023/06/08 774 774 763 771 12,400
2023/06/07 782 782 766 774 13,500
2023/06/06 789 789 773 781 13,400

このページの先頭へ