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 |
|---|---|---|---|---|---|
| 2025/08/01 | 494 | 506 | 485 | 498 | 205,200 |
| 2025/07/31 | 498 | 504 | 494 | 499 | 153,300 |
| 2025/07/30 | 493 | 506 | 489 | 497 | 122,700 |
| 2025/07/29 | 499 | 506 | 482 | 491 | 384,700 |
| 2025/07/28 | 518 | 521 | 488 | 495 | 266,200 |
| 2025/07/25 | 520 | 545 | 513 | 518 | 533,400 |
| 2025/07/24 | 535 | 550 | 476 | 504 | 1,463,500 |
| 2025/07/23 | 537 | 556 | 523 | 555 | 619,300 |
| 2025/07/22 | 481 | 558 | 481 | 537 | 1,201,600 |
| 2025/07/18 | 482 | 484 | 463 | 478 | 449,400 |
| 2025/07/17 | 479 | 488 | 473 | 482 | 832,900 |
| 2025/07/16 | 475 | 499 | 468 | 482 | 248,400 |
| 2025/07/15 | 482 | 484 | 474 | 477 | 122,400 |
| 2025/07/14 | 479 | 490 | 470 | 483 | 201,300 |
| 2025/07/11 | 456 | 493 | 451 | 475 | 274,300 |
| 2025/07/10 | 476 | 476 | 463 | 464 | 78,000 |
| 2025/07/09 | 478 | 480 | 470 | 476 | 137,300 |
| 2025/07/08 | 454 | 480 | 451 | 478 | 311,500 |
| 2025/07/07 | 445 | 460 | 436 | 448 | 114,700 |
| 2025/07/04 | 436 | 447 | 432 | 443 | 62,900 |
| 2025/07/03 | 441 | 442 | 436 | 436 | 86,200 |
| 2025/07/02 | 443 | 448 | 441 | 441 | 30,300 |
| 2025/07/01 | 452 | 452 | 442 | 442 | 92,600 |
| 2025/06/30 | 468 | 469 | 452 | 453 | 68,200 |
| 2025/06/27 | 455 | 468 | 450 | 468 | 53,100 |
| 2025/06/26 | 443 | 454 | 438 | 447 | 46,800 |
| 2025/06/25 | 453 | 454 | 443 | 443 | 72,500 |
| 2025/06/24 | 453 | 463 | 453 | 456 | 39,800 |
| 2025/06/23 | 458 | 459 | 449 | 450 | 123,500 |
| 2025/06/20 | 468 | 475 | 456 | 456 | 98,900 |
| 2025/06/19 | 471 | 475 | 468 | 468 | 118,400 |
| 2025/06/18 | 471 | 477 | 470 | 470 | 39,100 |
| 2025/06/17 | 475 | 488 | 469 | 473 | 122,400 |
| 2025/06/16 | 476 | 481 | 468 | 468 | 92,300 |
| 2025/06/13 | 480 | 482 | 474 | 476 | 59,800 |
| 2025/06/12 | 486 | 495 | 480 | 480 | 237,300 |
| 2025/06/11 | 487 | 502 | 485 | 486 | 100,100 |
| 2025/06/10 | 487 | 503 | 487 | 495 | 164,600 |
| 2025/06/09 | 475 | 496 | 475 | 484 | 281,400 |
| 2025/06/06 | 460 | 476 | 460 | 475 | 75,700 |
| 2025/06/05 | 445 | 460 | 445 | 460 | 36,200 |
| 2025/06/04 | 445 | 457 | 445 | 450 | 67,300 |
| 2025/06/03 | 441 | 456 | 433 | 449 | 99,200 |
| 2025/06/02 | 454 | 457 | 432 | 440 | 349,500 |
| 2025/05/30 | 455 | 463 | 444 | 461 | 141,200 |
| 2025/05/29 | 466 | 471 | 449 | 455 | 93,700 |
| 2025/05/28 | 469 | 473 | 459 | 464 | 102,200 |
| 2025/05/27 | 479 | 481 | 469 | 469 | 57,300 |
| 2025/05/26 | 479 | 485 | 475 | 475 | 33,300 |
| 2025/05/23 | 490 | 490 | 481 | 482 | 40,500 |
| 2025/05/22 | 473 | 491 | 467 | 488 | 83,500 |
| 2025/05/21 | 495 | 502 | 466 | 467 | 298,200 |
| 2025/05/20 | 495 | 509 | 485 | 501 | 649,200 |
| 2025/05/19 | 499 | 530 | 488 | 505 | 901,800 |
| 2025/05/16 | 478 | 514 | 467 | 509 | 979,000 |
| 2025/05/15 | 475 | 483 | 466 | 470 | 74,600 |
| 2025/05/14 | 485 | 490 | 476 | 478 | 67,700 |
| 2025/05/13 | 491 | 495 | 488 | 488 | 60,100 |
| 2025/05/12 | 505 | 520 | 496 | 499 | 248,200 |
| 2025/05/09 | 480 | 510 | 473 | 510 | 552,700 |
| 2025/05/08 | 486 | 488 | 467 | 470 | 139,300 |
| 2025/05/07 | 470 | 488 | 466 | 486 | 303,600 |
| 2025/05/02 | 472 | 476 | 465 | 470 | 261,500 |
| 2025/05/01 | 481 | 484 | 472 | 472 | 20,600 |
| 2025/04/30 | 472 | 481 | 461 | 480 | 91,900 |
| 2025/04/28 | 472 | 475 | 466 | 473 | 78,100 |
| 2025/04/25 | 459 | 480 | 459 | 468 | 107,700 |
| 2025/04/24 | 454 | 461 | 452 | 459 | 55,200 |
| 2025/04/23 | 452 | 487 | 446 | 453 | 211,700 |
| 2025/04/22 | 470 | 476 | 456 | 460 | 58,800 |
| 2025/04/21 | 474 | 483 | 470 | 470 | 60,700 |
| 2025/04/18 | 468 | 478 | 468 | 471 | 58,200 |
| 2025/04/17 | 462 | 485 | 461 | 470 | 63,800 |
| 2025/04/16 | 474 | 486 | 459 | 464 | 103,200 |
| 2025/04/15 | 479 | 486 | 460 | 466 | 66,600 |
| 2025/04/14 | 481 | 490 | 475 | 477 | 46,900 |
| 2025/04/11 | 475 | 489 | 466 | 489 | 100,700 |
| 2025/04/10 | 456 | 478 | 456 | 477 | 108,300 |
| 2025/04/09 | 456 | 457 | 438 | 450 | 114,000 |
| 2025/04/08 | 447 | 479 | 447 | 462 | 125,800 |
| 2025/04/07 | 431 | 450 | 420 | 444 | 205,800 |
| 2025/04/04 | 500 | 500 | 468 | 473 | 150,700 |
| 2025/04/03 | 484 | 497 | 465 | 497 | 127,800 |
| 2025/04/02 | 497 | 500 | 486 | 492 | 82,500 |
| 2025/04/01 | 492 | 510 | 488 | 499 | 122,900 |
| 2025/03/31 | 505 | 505 | 490 | 495 | 47,800 |
| 2025/03/28 | 502 | 505 | 496 | 505 | 65,800 |
| 2025/03/27 | 493 | 507 | 489 | 502 | 123,800 |
| 2025/03/26 | 497 | 508 | 488 | 498 | 163,000 |
| 2025/03/25 | 485 | 500 | 484 | 496 | 150,200 |
| 2025/03/24 | 469 | 506 | 469 | 495 | 207,800 |
| 2025/03/21 | 448 | 471 | 448 | 468 | 133,200 |
| 2025/03/19 | 442 | 457 | 442 | 454 | 91,800 |
| 2025/03/18 | 447 | 455 | 440 | 449 | 210,300 |
| 2025/03/17 | 476 | 477 | 449 | 449 | 207,600 |
| 2025/03/14 | 477 | 478 | 455 | 465 | 531,500 |
| 2025/03/13 | 453 | 478 | 443 | 461 | 614,900 |
| 2025/03/12 | 468 | 476 | 440 | 446 | 805,500 |
| 2025/03/11 | 469 | 480 | 419 | 468 | 670,900 |
| 2025/03/10 | 510 | 514 | 474 | 474 | 466,600 |
| 2025/03/07 | 678 | 678 | 573 | 574 | 584,600 |
| 2025/03/06 | 686 | 708 | 645 | 673 | 444,400 |
| 2025/03/05 | 719 | 722 | 655 | 665 | 819,900 |
| 2025/03/04 | 676 | 737 | 671 | 712 | 737,900 |
| 2025/03/03 | 611 | 673 | 611 | 669 | 454,800 |
| 2025/02/28 | 605 | 614 | 598 | 610 | 243,300 |
| 2025/02/27 | 600 | 616 | 591 | 603 | 314,900 |
| 2025/02/26 | 606 | 614 | 586 | 593 | 274,600 |
| 2025/02/25 | 582 | 609 | 558 | 603 | 542,800 |
| 2025/02/21 | 557 | 600 | 557 | 592 | 370,300 |
| 2025/02/20 | 553 | 575 | 543 | 565 | 379,800 |
| 2025/02/19 | 574 | 578 | 537 | 555 | 435,400 |
| 2025/02/18 | 572 | 581 | 567 | 574 | 286,200 |
| 2025/02/17 | 560 | 572 | 553 | 572 | 330,500 |
| 2025/02/14 | 544 | 572 | 543 | 563 | 307,800 |
| 2025/02/13 | 537 | 547 | 534 | 543 | 116,400 |
| 2025/02/12 | 535 | 546 | 533 | 537 | 171,200 |
| 2025/02/10 | 530 | 536 | 523 | 535 | 86,500 |
| 2025/02/07 | 541 | 543 | 523 | 530 | 271,400 |
| 2025/02/06 | 544 | 559 | 534 | 541 | 238,700 |
| 2025/02/05 | 536 | 542 | 525 | 541 | 138,000 |
| 2025/02/04 | 541 | 546 | 532 | 536 | 188,000 |
| 2025/02/03 | 540 | 540 | 528 | 539 | 188,900 |
| 2025/01/31 | 541 | 550 | 537 | 544 | 132,800 |
| 2025/01/30 | 539 | 542 | 527 | 540 | 145,600 |
| 2025/01/29 | 537 | 545 | 532 | 539 | 161,200 |
| 2025/01/28 | 534 | 544 | 525 | 535 | 260,200 |
| 2025/01/27 | 579 | 581 | 520 | 524 | 532,200 |
| 2025/01/24 | 562 | 586 | 559 | 579 | 283,800 |
| 2025/01/23 | 586 | 601 | 560 | 569 | 497,100 |
| 2025/01/22 | 576 | 598 | 570 | 585 | 350,200 |
| 2025/01/21 | 591 | 595 | 570 | 577 | 423,600 |
| 2025/01/20 | 558 | 596 | 558 | 591 | 630,100 |
| 2025/01/17 | 559 | 566 | 550 | 559 | 358,900 |
| 2025/01/16 | 532 | 561 | 529 | 559 | 724,200 |
| 2025/01/15 | 494 | 534 | 478 | 532 | 861,500 |
| 2025/01/14 | 488 | 509 | 486 | 494 | 350,700 |
| 2025/01/10 | 486 | 492 | 485 | 488 | 99,100 |
| 2025/01/09 | 488 | 489 | 470 | 486 | 259,700 |
| 2025/01/08 | 487 | 490 | 483 | 488 | 112,300 |
| 2025/01/07 | 490 | 495 | 481 | 487 | 203,000 |
| 2025/01/06 | 480 | 509 | 480 | 492 | 442,500 |
| 2024/12/30 | 449 | 480 | 449 | 480 | 247,700 |
| 2024/12/27 | 447 | 452 | 444 | 448 | 238,500 |
| 2024/12/26 | 440 | 448 | 440 | 448 | 155,900 |
| 2024/12/25 | 460 | 461 | 433 | 438 | 349,300 |
| 2024/12/24 | 445 | 459 | 435 | 455 | 307,000 |
| 2024/12/23 | 437 | 450 | 433 | 440 | 437,400 |
| 2024/12/20 | 453 | 455 | 440 | 445 | 192,100 |
| 2024/12/19 | 462 | 464 | 446 | 453 | 439,200 |
| 2024/12/18 | 443 | 465 | 442 | 463 | 168,000 |
| 2024/12/17 | 468 | 469 | 443 | 450 | 335,700 |
| 2024/12/16 | 465 | 492 | 459 | 465 | 420,300 |
| 2024/12/13 | 489 | 491 | 461 | 471 | 803,300 |
| 2024/12/12 | 479 | 492 | 479 | 488 | 394,100 |
| 2024/12/11 | 485 | 504 | 481 | 484 | 797,900 |
| 2024/12/10 | 473 | 506 | 473 | 488 | 883,100 |
| 2024/12/09 | 469 | 480 | 466 | 472 | 519,400 |
| 2024/12/06 | 460 | 469 | 444 | 469 | 492,900 |
| 2024/12/05 | 461 | 465 | 450 | 452 | 235,800 |
| 2024/12/04 | 457 | 475 | 453 | 459 | 772,500 |
| 2024/12/03 | 459 | 468 | 443 | 450 | 450,000 |
| 2024/12/02 | 476 | 476 | 456 | 458 | 205,700 |
| 2024/11/29 | 460 | 471 | 460 | 468 | 103,600 |
| 2024/11/28 | 454 | 466 | 441 | 459 | 301,000 |
| 2024/11/27 | 466 | 481 | 458 | 462 | 301,700 |
| 2024/11/26 | 460 | 483 | 460 | 474 | 287,200 |
| 2024/11/25 | 469 | 469 | 452 | 460 | 240,000 |
| 2024/11/22 | 476 | 478 | 463 | 465 | 144,000 |
| 2024/11/21 | 471 | 491 | 471 | 475 | 222,000 |
| 2024/11/20 | 496 | 496 | 465 | 471 | 283,600 |
| 2024/11/19 | 441 | 480 | 441 | 480 | 282,300 |
| 2024/11/18 | 447 | 451 | 434 | 444 | 132,100 |
| 2024/11/15 | 438 | 450 | 413 | 442 | 1,104,700 |
| 2024/11/14 | 444 | 451 | 428 | 437 | 429,700 |
| 2024/11/13 | 440 | 451 | 425 | 434 | 726,300 |
| 2024/11/12 | 425 | 456 | 420 | 434 | 647,400 |
| 2024/11/11 | 431 | 435 | 417 | 428 | 213,000 |
| 2024/11/08 | 427 | 430 | 415 | 423 | 203,300 |
| 2024/11/07 | 426 | 435 | 421 | 421 | 87,800 |
| 2024/11/06 | 432 | 435 | 423 | 425 | 68,100 |
| 2024/11/05 | 434 | 438 | 418 | 428 | 65,500 |
| 2024/11/01 | 423 | 436 | 422 | 422 | 88,800 |
| 2024/10/31 | 437 | 438 | 428 | 430 | 83,400 |
| 2024/10/30 | 436 | 438 | 426 | 437 | 40,100 |
| 2024/10/29 | 434 | 442 | 421 | 431 | 146,300 |
| 2024/10/28 | 433 | 456 | 432 | 434 | 226,900 |
| 2024/10/25 | 447 | 447 | 420 | 433 | 270,200 |
| 2024/10/24 | 449 | 449 | 438 | 445 | 46,800 |
| 2024/10/23 | 440 | 455 | 439 | 443 | 136,900 |
| 2024/10/22 | 443 | 458 | 432 | 443 | 137,100 |
| 2024/10/21 | 475 | 475 | 433 | 440 | 420,500 |
| 2024/10/18 | 465 | 475 | 458 | 474 | 170,700 |
| 2024/10/17 | 454 | 472 | 450 | 465 | 226,600 |
| 2024/10/16 | 439 | 460 | 439 | 455 | 70,200 |
| 2024/10/15 | 410 | 449 | 410 | 441 | 112,500 |
| 2024/10/11 | 430 | 430 | 416 | 416 | 55,100 |
| 2024/10/10 | 432 | 435 | 419 | 422 | 43,300 |
| 2024/10/09 | 429 | 432 | 418 | 432 | 47,400 |
| 2024/10/08 | 438 | 438 | 426 | 429 | 34,900 |