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
2026/09/18 112 115 112 115 102,400
2026/09/17 104 117 104 114 470,500
2026/09/16 117 118 106 106 167,400
2026/09/15 117 119 117 117 144,600
2026/09/14 118 120 118 118 97,000
2026/09/11 121 123 118 118 380,300
2026/09/10 124 125 121 121 234,800
2026/09/09 128 128 120 125 724,800
2026/09/08 160 164 128 128 3,908,600
2026/09/07 125 126 124 126 34,900
2026/09/04 120 129 120 125 237,000
2026/09/03 121 122 119 119 63,900
2026/09/02 126 126 121 121 88,100
2026/09/01 126 132 123 125 163,900
2026/08/31 123 129 122 125 323,500
2026/08/28 118 123 116 122 249,100
2026/08/27 117 120 116 116 206,400
2026/08/26 126 126 117 117 297,200
2026/08/25 129 129 125 126 210,800
2026/08/24 132 133 126 129 407,900
2026/08/21 135 137 131 133 568,900
2026/08/20 134 137 132 134 186,400
2026/08/19 138 138 131 132 113,100
2026/08/18 139 140 134 138 174,200
2026/08/17 132 140 132 138 348,800
2026/08/14 130 134 129 131 138,400
2026/08/13 132 134 129 130 113,100
2026/08/12 132 134 131 132 91,300
2026/08/10 131 138 130 131 162,700
2026/08/07 130 137 129 130 275,000
2026/08/06 128 133 127 128 252,600
2026/08/05 128 130 126 128 49,200
2026/08/04 125 131 125 128 149,400
2026/08/03 127 133 126 132 121,300
2026/07/31 128 130 127 129 51,100
2026/07/30 123 133 120 131 163,700
2026/07/29 130 131 122 122 165,500
2026/07/28 135 137 127 130 228,400
2026/07/27 132 140 130 137 228,000
2026/07/24 128 132 124 132 156,600
2026/07/23 133 133 125 128 148,200
2026/07/22 132 136 129 133 170,800
2026/07/21 131 137 131 132 202,500
2026/07/17 129 131 122 131 329,100
2026/07/16 134 140 127 133 361,000
2026/07/15 133 140 125 138 525,300
2026/07/14 121 135 119 130 840,100
2026/07/13 121 122 117 120 146,300
2026/07/10 116 122 114 119 191,600
2026/07/09 119 120 113 115 191,400
2026/07/08 112 115 110 114 176,600
2026/07/07 120 121 111 112 493,900
2026/07/06 117 124 117 120 231,000
2026/07/03 120 122 114 117 529,000
2026/07/02 129 165 117 123 4,981,700
2026/07/01 112 128 112 115 442,000
2026/06/30 111 114 110 112 146,200
2026/06/29 108 114 105 112 250,700
2026/06/26 109 112 107 107 133,900
2026/06/25 110 111 108 109 110,600
2026/06/24 109 113 108 109 152,200
2026/06/23 112 114 106 107 204,200
2026/06/22 116 118 112 112 199,700
2026/06/19 115 116 112 116 169,400
2026/06/18 114 116 110 111 180,100
2026/06/17 114 119 111 114 224,900
2026/06/16 113 113 108 112 234,200
2026/06/15 110 113 108 113 244,300
2026/06/12 106 110 105 108 174,400
2026/06/11 108 110 105 105 199,300
2026/06/10 112 112 108 111 303,900
2026/06/09 115 119 111 112 259,300
2026/06/08 117 118 111 111 313,300
2026/06/05 128 135 118 119 1,166,000
2026/06/04 113 158 112 133 6,326,400
2026/06/03 128 129 110 116 1,829,300
2026/06/02 136 136 125 129 742,700
2026/06/01 130 146 128 136 1,499,700
2026/05/29 156 157 133 138 2,549,000
2026/05/28 180 193 144 156 4,870,200
2026/05/27 206 230 163 165 8,465,000
2026/05/26 206 206 206 206 427,000
2026/05/25 156 156 156 156 268,300
2026/05/22 102 108 98 106 375,500
2026/05/21 100 108 98 101 682,500
2026/05/20 103 103 97 97 210,100
2026/05/19 98 106 95 103 255,500
2026/05/18 100 102 95 98 377,300
2026/05/15 101 103 99 103 362,200
2026/05/14 104 104 101 103 88,100
2026/05/13 103 106 102 106 161,700
2026/05/12 107 108 103 105 106,300
2026/05/11 107 111 104 106 246,000
2026/05/08 101 108 100 107 141,100
2026/05/07 104 105 102 102 123,300
2026/05/01 102 105 101 103 159,600
2026/04/30 106 107 100 102 448,800
2026/04/28 105 107 103 106 451,900
2026/04/27 107 110 102 103 657,000
2026/04/24 104 108 103 107 290,900
2026/04/23 108 113 103 105 1,323,100
2026/04/22 119 121 111 113 908,600
2026/04/21 118 121 117 119 380,700
2026/04/20 123 123 114 119 603,700
2026/04/17 119 125 119 121 505,900
2026/04/16 124 124 118 119 749,800
2026/04/15 125 134 122 122 1,230,700
2026/04/14 131 141 126 132 1,732,400
2026/04/13 129 143 123 127 3,057,400
2026/04/10 129 129 124 125 349,500
2026/04/09 136 137 127 128 575,500
2026/04/08 134 143 132 136 842,900
2026/04/07 128 140 128 129 1,138,900
2026/04/06 122 135 118 129 1,342,400
2026/04/03 120 123 117 117 363,300
2026/03/27 130 143 126 136 1,385,900
2026/03/26 148 152 131 135 1,444,400
2026/03/25 152 154 146 148 547,200
2026/03/24 161 167 151 151 963,600
2026/03/23 150 156 143 156 1,309,900
2026/03/19 161 178 152 153 2,029,100
2026/03/18 177 182 166 171 1,813,400
2026/03/17 191 231 166 192 8,108,400
2026/03/16 172 207 156 187 4,679,300
2026/03/13 156 165 146 163 2,177,900
2026/03/12 190 192 155 159 5,998,700
2026/03/11 130 180 130 180 12,723,100
2026/03/10 115 139 110 130 4,430,700
2026/03/09 114 114 104 112 1,711,700
2026/03/06 152 153 113 117 7,026,100
2026/03/05 107 127 105 127 7,668,900
2026/03/04 99 103 93 97 1,752,200
2026/03/03 105 136 100 102 8,419,000
2026/03/02 94 111 93 103 2,657,500
2026/02/27 97 99 91 94 2,648,500
2026/02/26 109 118 93 99 3,523,600
2026/02/25 110 114 96 106 1,857,300
2026/02/24 123 125 103 110 848,700
2026/02/20 134 134 119 122 538,700
2026/02/19 137 140 131 134 590,400
2026/02/18 135 146 130 146 701,600
2026/02/17 142 142 131 135 360,000
2026/02/16 147 148 139 143 252,300
2026/02/13 165 166 141 144 674,300
2026/02/12 171 172 163 168 168,400
2026/02/10 175 176 155 171 595,100
2026/02/09 200 200 164 175 851,300
2026/02/06 200 200 186 190 419,200
2026/02/05 210 221 200 202 370,900
2026/02/04 218 219 201 206 449,300
2026/02/03 211 226 205 226 367,100
2026/02/02 208 213 201 205 290,400
2026/01/30 228 228 208 211 292,800
2026/01/29 239 239 210 212 434,900
2026/01/28 244 244 230 234 225,600
2026/01/27 245 246 234 241 295,200
2026/01/26 278 279 240 243 690,000
2026/01/23 284 284 274 278 122,000
2026/01/22 285 287 272 276 255,100
2026/01/21 310 310 285 293 366,400
2026/01/20 307 321 305 313 202,200
2026/01/19 331 331 305 307 331,200
2026/01/16 344 344 329 335 211,500
2026/01/15 352 364 340 344 223,300
2026/01/14 340 368 333 352 253,000
2026/01/13 365 365 337 340 282,900
2026/01/09 363 377 356 367 152,800
2026/01/08 366 366 353 360 174,300
2026/01/07 360 367 343 363 248,500
2026/01/06 315 390 315 336 902,000
2026/01/05 340 346 306 311 647,200
2025/12/30 345 349 338 341 60,700
2025/12/29 350 354 340 345 90,600
2025/12/26 346 356 344 348 116,600
2025/12/25 358 360 345 346 201,000
2025/12/24 358 369 353 354 338,400
2025/12/23 365 370 358 363 60,100
2025/12/22 381 385 355 362 473,300
2025/12/19 375 391 368 386 328,600
2025/12/18 377 391 373 380 157,300
2025/12/17 405 412 371 377 221,200
2025/12/16 420 420 405 410 94,900
2025/12/15 415 434 405 420 147,700
2025/12/12 426 436 413 416 282,800
2025/12/11 415 431 410 430 278,400
2025/12/10 392 431 380 423 412,500
2025/12/09 362 393 356 392 416,300
2025/12/08 369 372 354 355 281,800
2025/12/05 375 376 353 370 237,400
2025/12/04 386 392 352 370 258,100
2025/12/03 391 406 339 370 615,100
2025/12/02 420 425 375 390 402,200
2025/12/01 429 430 420 423 103,800
2025/11/28 430 442 417 421 182,100
2025/11/27 434 440 424 432 188,700
2025/11/26 430 445 429 433 110,100
2025/11/25 440 446 418 430 259,900
2025/11/21 472 475 416 416 581,200
2025/11/20 474 474 460 470 137,800
2025/11/19 489 495 461 468 207,900

このページの先頭へ