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 |
|---|---|---|---|---|---|
| 2024/08/30 | 468 | 487 | 468 | 480 | 73,600 |
| 2024/08/29 | 478 | 488 | 471 | 475 | 46,900 |
| 2024/08/28 | 495 | 495 | 481 | 486 | 133,900 |
| 2024/08/27 | 503 | 510 | 468 | 494 | 563,700 |
| 2024/08/26 | 510 | 513 | 487 | 502 | 292,100 |
| 2024/08/23 | 492 | 510 | 489 | 506 | 189,700 |
| 2024/08/22 | 486 | 497 | 483 | 492 | 133,700 |
| 2024/08/21 | 479 | 488 | 473 | 486 | 109,500 |
| 2024/08/20 | 474 | 487 | 470 | 487 | 126,300 |
| 2024/08/19 | 467 | 474 | 462 | 474 | 68,400 |
| 2024/08/16 | 471 | 472 | 462 | 470 | 95,100 |
| 2024/08/15 | 460 | 473 | 457 | 470 | 121,900 |
| 2024/08/14 | 461 | 472 | 451 | 471 | 209,800 |
| 2024/08/13 | 456 | 472 | 451 | 470 | 143,400 |
| 2024/08/09 | 442 | 456 | 435 | 448 | 144,400 |
| 2024/08/08 | 449 | 449 | 428 | 441 | 82,100 |
| 2024/08/07 | 417 | 445 | 405 | 442 | 78,900 |
| 2024/08/06 | 464 | 464 | 407 | 425 | 230,600 |
| 2024/08/05 | 430 | 453 | 393 | 448 | 565,600 |
| 2024/08/02 | 454 | 470 | 449 | 470 | 126,300 |
| 2024/08/01 | 466 | 473 | 456 | 470 | 137,200 |
| 2024/07/31 | 444 | 478 | 442 | 470 | 346,600 |
| 2024/07/30 | 434 | 444 | 423 | 444 | 146,600 |
| 2024/07/29 | 438 | 448 | 431 | 434 | 200,100 |
| 2024/07/26 | 455 | 462 | 435 | 438 | 137,800 |
| 2024/07/25 | 452 | 455 | 439 | 454 | 136,900 |
| 2024/07/24 | 453 | 462 | 445 | 452 | 209,300 |
| 2024/07/23 | 463 | 472 | 452 | 461 | 204,100 |
| 2024/07/22 | 472 | 475 | 439 | 471 | 324,700 |
| 2024/07/19 | 468 | 482 | 467 | 472 | 181,600 |
| 2024/07/18 | 480 | 489 | 469 | 469 | 164,400 |
| 2024/07/17 | 472 | 481 | 466 | 470 | 325,600 |
| 2024/07/16 | 485 | 492 | 465 | 480 | 419,100 |
| 2024/07/12 | 471 | 503 | 469 | 485 | 579,200 |
| 2024/07/11 | 495 | 513 | 465 | 471 | 910,500 |
| 2024/07/10 | 499 | 512 | 491 | 512 | 326,800 |
| 2024/07/09 | 530 | 536 | 497 | 507 | 889,000 |
| 2024/07/08 | 525 | 538 | 512 | 535 | 566,400 |
| 2024/07/05 | 511 | 528 | 508 | 521 | 479,800 |
| 2024/07/04 | 500 | 512 | 496 | 510 | 253,300 |
| 2024/07/03 | 494 | 505 | 487 | 500 | 273,700 |
| 2024/07/02 | 487 | 505 | 476 | 492 | 593,800 |
| 2024/07/01 | 500 | 527 | 473 | 487 | 1,119,200 |
| 2024/06/28 | 491 | 502 | 472 | 490 | 609,300 |
| 2024/06/27 | 493 | 511 | 493 | 499 | 653,200 |
| 2024/06/26 | 508 | 511 | 488 | 503 | 552,100 |
| 2024/06/25 | 526 | 528 | 495 | 512 | 603,600 |
| 2024/06/24 | 522 | 536 | 512 | 528 | 719,400 |
| 2024/06/21 | 516 | 530 | 510 | 525 | 385,100 |
| 2024/06/20 | 511 | 570 | 509 | 519 | 1,191,200 |
| 2024/06/19 | 493 | 518 | 485 | 511 | 404,800 |
| 2024/06/18 | 496 | 506 | 494 | 495 | 151,500 |
| 2024/06/17 | 499 | 513 | 495 | 497 | 57,500 |
| 2024/06/14 | 487 | 519 | 487 | 497 | 325,500 |
| 2024/06/13 | 500 | 519 | 487 | 495 | 429,900 |
| 2024/06/12 | 469 | 498 | 469 | 492 | 345,800 |
| 2024/06/11 | 440 | 463 | 433 | 458 | 209,200 |
| 2024/06/10 | 442 | 442 | 425 | 440 | 139,000 |
| 2024/06/07 | 435 | 448 | 431 | 441 | 121,100 |
| 2024/06/06 | 438 | 447 | 426 | 441 | 309,700 |
| 2024/06/05 | 449 | 452 | 441 | 442 | 194,700 |
| 2024/06/04 | 449 | 455 | 446 | 449 | 50,700 |
| 2024/06/03 | 455 | 455 | 442 | 449 | 54,800 |
| 2024/05/31 | 448 | 461 | 444 | 449 | 278,100 |
| 2024/05/30 | 442 | 452 | 442 | 450 | 68,000 |
| 2024/05/29 | 441 | 465 | 440 | 448 | 173,700 |
| 2024/05/28 | 456 | 468 | 442 | 442 | 108,700 |
| 2024/05/27 | 453 | 463 | 439 | 456 | 219,300 |
| 2024/05/24 | 431 | 475 | 423 | 456 | 155,800 |
| 2024/05/23 | 450 | 450 | 438 | 439 | 45,000 |
| 2024/05/22 | 471 | 471 | 440 | 444 | 335,400 |
| 2024/05/21 | 450 | 477 | 431 | 467 | 316,700 |
| 2024/05/20 | 471 | 488 | 450 | 451 | 599,000 |
| 2024/05/17 | 479 | 497 | 471 | 471 | 154,800 |
| 2024/05/16 | 491 | 498 | 432 | 471 | 785,200 |
| 2024/05/15 | 488 | 493 | 482 | 489 | 38,100 |
| 2024/05/14 | 494 | 504 | 488 | 488 | 91,200 |
| 2024/05/13 | 475 | 517 | 475 | 501 | 299,100 |
| 2024/05/10 | 474 | 554 | 472 | 499 | 625,300 |
| 2024/05/09 | 461 | 503 | 459 | 474 | 218,700 |
| 2024/05/08 | 455 | 466 | 450 | 461 | 87,400 |
| 2024/05/07 | 465 | 465 | 441 | 460 | 136,000 |
| 2024/05/02 | 456 | 480 | 440 | 465 | 227,000 |
| 2024/05/01 | 463 | 471 | 455 | 462 | 42,300 |
| 2024/04/30 | 483 | 495 | 457 | 465 | 136,300 |
| 2024/04/26 | 485 | 510 | 476 | 476 | 239,300 |
| 2024/04/25 | 463 | 497 | 462 | 487 | 173,300 |
| 2024/04/24 | 444 | 476 | 444 | 471 | 126,800 |
| 2024/04/23 | 450 | 453 | 431 | 444 | 125,700 |
| 2024/04/22 | 437 | 458 | 414 | 444 | 515,700 |
| 2024/04/19 | 501 | 514 | 405 | 445 | 1,487,400 |
| 2024/04/18 | 521 | 534 | 478 | 485 | 610,400 |
| 2024/04/17 | 505 | 522 | 500 | 515 | 184,400 |
| 2024/04/16 | 540 | 551 | 488 | 503 | 664,800 |
| 2024/04/15 | 500 | 567 | 500 | 550 | 561,800 |
| 2024/04/12 | 498 | 506 | 495 | 498 | 149,400 |
| 2024/04/11 | 494 | 519 | 494 | 497 | 171,500 |
| 2024/04/10 | 497 | 508 | 492 | 493 | 191,100 |
| 2024/04/09 | 491 | 504 | 490 | 495 | 66,500 |
| 2024/04/08 | 504 | 510 | 498 | 499 | 50,000 |
| 2024/04/05 | 496 | 518 | 496 | 503 | 202,000 |
| 2024/04/04 | 499 | 518 | 457 | 506 | 243,900 |
| 2024/04/03 | 510 | 518 | 489 | 492 | 345,800 |
| 2024/04/02 | 522 | 531 | 510 | 518 | 229,100 |
| 2024/04/01 | 489 | 513 | 489 | 507 | 135,100 |
| 2024/03/29 | 490 | 502 | 485 | 488 | 66,500 |
| 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 |