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 |
---|---|---|---|---|---|
2010/12/30 | 21,900 | 22,400 | 21,430 | 22,400 | 22 |
2010/12/29 | 22,200 | 22,400 | 21,700 | 22,400 | 39 |
2010/12/28 | 22,200 | 23,000 | 22,200 | 22,500 | 21 |
2010/12/27 | 22,100 | 22,790 | 22,100 | 22,790 | 11 |
2010/12/24 | 23,110 | 23,300 | 21,800 | 21,800 | 39 |
2010/12/22 | 24,450 | 24,450 | 23,000 | 23,230 | 62 |
2010/12/21 | 23,940 | 24,200 | 22,550 | 24,200 | 77 |
2010/12/20 | 23,700 | 23,700 | 22,300 | 23,500 | 123 |
2010/12/17 | 21,300 | 23,800 | 21,000 | 22,200 | 136 |
2010/12/16 | 22,000 | 22,000 | 20,800 | 21,700 | 29 |
2010/12/15 | 22,500 | 22,500 | 21,800 | 22,000 | 26 |
2010/12/14 | 22,100 | 22,100 | 21,500 | 21,750 | 26 |
2010/12/13 | 23,000 | 24,000 | 22,600 | 22,600 | 56 |
2010/12/10 | 20,960 | 22,200 | 20,310 | 22,200 | 88 |
2010/12/09 | 20,400 | 20,800 | 19,460 | 20,800 | 55 |
2010/12/08 | 21,470 | 22,400 | 20,000 | 20,500 | 227 |
2010/12/07 | 19,380 | 22,980 | 19,380 | 22,970 | 430 |
2010/12/06 | 18,800 | 18,990 | 18,600 | 18,980 | 55 |
2010/12/03 | 18,600 | 18,980 | 18,600 | 18,980 | 7 |
2010/12/02 | 18,900 | 19,400 | 18,600 | 18,600 | 7 |
2010/12/01 | 19,300 | 19,300 | 18,200 | 18,500 | 26 |
2010/11/30 | 19,800 | 19,800 | 19,480 | 19,500 | 12 |
2010/11/29 | 19,500 | 19,900 | 19,500 | 19,900 | 17 |
2010/11/26 | 19,950 | 19,980 | 19,940 | 19,970 | 20 |
2010/11/25 | 20,000 | 20,200 | 19,500 | 19,990 | 47 |
2010/11/24 | 19,500 | 20,600 | 18,710 | 19,990 | 98 |
2010/11/22 | 18,150 | 21,500 | 18,150 | 20,500 | 118 |
2010/11/19 | 17,600 | 18,000 | 17,600 | 18,000 | 10 |
2010/11/18 | 17,500 | 18,200 | 17,500 | 18,000 | 26 |
2010/11/17 | 17,500 | 17,500 | 17,000 | 17,470 | 14 |
2010/11/16 | 17,500 | 18,000 | 17,100 | 18,000 | 23 |
2010/11/15 | 16,700 | 17,750 | 15,800 | 17,750 | 71 |
2010/11/12 | 16,600 | 17,300 | 16,000 | 17,100 | 31 |
2010/11/11 | 16,600 | 17,000 | 15,750 | 17,000 | 48 |
2010/11/10 | 16,200 | 17,000 | 15,100 | 17,000 | 61 |
2010/11/09 | 17,000 | 17,000 | 17,000 | 17,000 | 3 |
2010/11/08 | 16,690 | 17,480 | 16,690 | 17,480 | 7 |
2010/11/05 | 0 | 0 | 0 | 17,490 | 0 |
2010/11/04 | 16,700 | 17,490 | 16,100 | 17,490 | 15 |
2010/11/02 | 16,800 | 17,800 | 16,410 | 17,800 | 11 |
2010/11/01 | 17,600 | 17,600 | 17,600 | 17,600 | 2 |
2010/10/29 | 16,600 | 17,600 | 15,800 | 17,600 | 30 |
2010/10/28 | 17,180 | 17,180 | 17,000 | 17,000 | 3 |
2010/10/27 | 17,980 | 17,980 | 17,980 | 17,980 | 1 |
2010/10/26 | 17,200 | 17,980 | 17,180 | 17,180 | 6 |
2010/10/25 | 17,300 | 18,090 | 17,300 | 18,000 | 5 |
2010/10/22 | 17,000 | 17,800 | 16,600 | 17,800 | 13 |
2010/10/21 | 18,000 | 18,000 | 17,600 | 17,600 | 3 |
2010/10/20 | 0 | 0 | 0 | 18,300 | 0 |
2010/10/19 | 18,100 | 18,300 | 17,500 | 18,300 | 19 |
2010/10/18 | 0 | 0 | 0 | 19,400 | 0 |
2010/10/15 | 18,200 | 19,400 | 16,900 | 19,400 | 36 |
2010/10/14 | 18,200 | 18,200 | 18,100 | 18,100 | 15 |
2010/10/13 | 18,510 | 18,510 | 18,500 | 18,500 | 9 |
2010/10/12 | 18,400 | 19,000 | 18,200 | 18,900 | 14 |
2010/10/08 | 18,800 | 18,800 | 18,000 | 18,000 | 7 |
2010/10/07 | 18,800 | 19,000 | 18,400 | 18,400 | 9 |
2010/10/06 | 17,800 | 19,000 | 17,000 | 19,000 | 70 |
2010/10/05 | 18,600 | 19,000 | 18,000 | 19,000 | 18 |
2010/10/04 | 19,000 | 19,000 | 18,600 | 18,600 | 9 |
2010/10/01 | 19,980 | 19,980 | 19,120 | 19,120 | 11 |
2010/09/30 | 19,010 | 19,800 | 19,010 | 19,800 | 17 |
2010/09/29 | 19,000 | 19,630 | 19,000 | 19,630 | 5 |
2010/09/28 | 19,490 | 19,500 | 19,100 | 19,100 | 8 |
2010/09/27 | 19,000 | 19,900 | 18,930 | 19,500 | 32 |
2010/09/24 | 19,500 | 19,500 | 19,400 | 19,400 | 20 |
2010/09/22 | 19,490 | 19,500 | 19,490 | 19,500 | 3 |
2010/09/21 | 19,520 | 19,520 | 18,900 | 18,940 | 14 |
2010/09/17 | 19,520 | 19,920 | 19,520 | 19,920 | 4 |
2010/09/16 | 19,090 | 19,120 | 19,050 | 19,120 | 7 |
2010/09/15 | 19,150 | 19,500 | 19,110 | 19,490 | 7 |
2010/09/14 | 19,180 | 20,270 | 19,180 | 19,800 | 17 |
2010/09/13 | 18,800 | 19,980 | 18,800 | 19,980 | 6 |
2010/09/10 | 19,100 | 19,100 | 19,100 | 19,100 | 8 |
2010/09/09 | 19,110 | 19,500 | 19,100 | 19,100 | 18 |
2010/09/08 | 19,750 | 19,750 | 19,750 | 19,750 | 2 |
2010/09/07 | 20,350 | 20,440 | 19,850 | 19,850 | 6 |
2010/09/06 | 19,100 | 19,500 | 19,100 | 19,150 | 7 |
2010/09/03 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
2010/09/02 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
2010/09/01 | 20,300 | 20,300 | 19,400 | 19,900 | 9 |
2010/08/31 | 19,500 | 19,710 | 19,490 | 19,500 | 13 |
2010/08/30 | 20,350 | 20,700 | 19,000 | 20,700 | 17 |
2010/08/27 | 19,950 | 20,350 | 19,950 | 20,350 | 2 |
2010/08/26 | 20,010 | 20,450 | 19,510 | 20,450 | 18 |
2010/08/25 | 19,100 | 20,510 | 19,000 | 20,510 | 14 |
2010/08/24 | 21,000 | 21,000 | 20,000 | 20,500 | 10 |
2010/08/23 | 21,750 | 21,750 | 20,250 | 21,000 | 8 |
2010/08/20 | 20,300 | 21,800 | 20,300 | 21,800 | 4 |
2010/08/19 | 19,660 | 20,500 | 18,700 | 20,500 | 18 |
2010/08/18 | 20,940 | 20,940 | 18,610 | 20,160 | 35 |
2010/08/17 | 21,510 | 21,510 | 20,000 | 20,940 | 18 |
2010/08/16 | 22,500 | 22,500 | 21,500 | 21,500 | 4 |
2010/08/13 | 0 | 0 | 0 | 22,000 | 0 |
2010/08/12 | 22,050 | 22,050 | 22,000 | 22,000 | 3 |
2010/08/11 | 0 | 0 | 0 | 23,500 | 0 |
2010/08/10 | 22,900 | 23,500 | 22,400 | 23,500 | 10 |
2010/08/09 | 20,900 | 21,900 | 20,100 | 21,900 | 27 |
2010/08/06 | 21,720 | 21,900 | 21,200 | 21,900 | 8 |
2010/08/05 | 21,220 | 21,800 | 21,220 | 21,720 | 4 |
2010/08/04 | 22,500 | 22,500 | 21,200 | 21,200 | 27 |
2010/08/03 | 22,500 | 22,850 | 22,500 | 22,770 | 13 |
2010/08/02 | 23,400 | 23,400 | 22,450 | 22,450 | 12 |
2010/07/30 | 23,500 | 23,500 | 23,500 | 23,500 | 2 |
2010/07/29 | 23,200 | 23,200 | 23,200 | 23,200 | 1 |
2010/07/28 | 23,300 | 23,300 | 22,800 | 22,950 | 21 |
2010/07/27 | 22,900 | 23,550 | 22,880 | 23,300 | 10 |
2010/07/26 | 23,510 | 23,510 | 21,610 | 22,800 | 70 |
2010/07/23 | 25,000 | 25,000 | 24,000 | 24,010 | 6 |
2010/07/22 | 23,770 | 25,000 | 22,000 | 25,000 | 47 |
2010/07/21 | 24,500 | 24,500 | 23,100 | 23,600 | 8 |
2010/07/20 | 23,600 | 24,500 | 22,600 | 24,500 | 21 |
2010/07/16 | 25,020 | 26,520 | 24,000 | 24,100 | 33 |
2010/07/15 | 25,600 | 27,000 | 24,000 | 26,000 | 98 |
2010/07/14 | 24,500 | 26,000 | 24,300 | 26,000 | 32 |
2010/07/13 | 25,000 | 25,500 | 24,000 | 25,500 | 42 |
2010/07/12 | 26,600 | 26,600 | 25,200 | 25,200 | 69 |
2010/07/09 | 28,400 | 28,400 | 26,220 | 27,100 | 312 |
2010/07/08 | 27,000 | 32,000 | 27,000 | 32,000 | 316 |
2010/07/07 | 28,000 | 28,930 | 26,500 | 27,000 | 45 |
2010/07/06 | 27,000 | 27,500 | 25,510 | 27,500 | 22 |
2010/07/05 | 0 | 0 | 0 | 26,850 | 0 |
2010/07/02 | 26,010 | 26,850 | 26,010 | 26,850 | 14 |
2010/07/01 | 27,700 | 27,700 | 27,010 | 27,010 | 24 |
2010/06/30 | 27,600 | 27,600 | 27,200 | 27,200 | 31 |
2010/06/29 | 28,060 | 28,540 | 27,710 | 28,540 | 72 |
2010/06/28 | 28,520 | 28,520 | 28,000 | 28,020 | 20 |
2010/06/25 | 27,800 | 28,520 | 27,800 | 28,520 | 53 |
2010/06/24 | 28,110 | 28,300 | 28,010 | 28,300 | 13 |
2010/06/23 | 28,200 | 28,300 | 27,400 | 28,000 | 66 |
2010/06/22 | 29,200 | 29,230 | 29,200 | 29,200 | 19 |
2010/06/21 | 29,200 | 30,400 | 28,500 | 30,400 | 63 |
2010/06/18 | 30,300 | 31,000 | 29,300 | 29,700 | 38 |
2010/06/17 | 31,500 | 31,500 | 30,200 | 30,300 | 47 |
2010/06/16 | 30,750 | 31,950 | 30,300 | 31,300 | 78 |
2010/06/15 | 32,200 | 32,200 | 30,000 | 30,200 | 175 |
2010/06/14 | 37,900 | 37,900 | 32,700 | 33,600 | 783 |
2010/06/11 | 27,500 | 30,900 | 27,500 | 30,900 | 146 |
2010/06/10 | 26,000 | 26,000 | 25,500 | 25,900 | 20 |
2010/06/09 | 27,900 | 27,900 | 26,300 | 26,300 | 8 |
2010/06/08 | 26,000 | 27,400 | 26,000 | 27,400 | 19 |
2010/06/07 | 26,000 | 27,450 | 26,000 | 27,000 | 35 |
2010/06/04 | 27,500 | 28,480 | 26,500 | 26,500 | 34 |
2010/06/03 | 25,700 | 27,500 | 25,700 | 27,210 | 55 |
2010/06/02 | 27,600 | 27,600 | 25,500 | 25,600 | 62 |
2010/06/01 | 29,900 | 29,900 | 27,610 | 27,610 | 82 |
2010/05/31 | 27,700 | 30,800 | 27,500 | 29,900 | 36 |
2010/05/28 | 29,000 | 30,500 | 27,890 | 28,500 | 96 |
2010/05/27 | 23,000 | 27,100 | 23,000 | 27,000 | 84 |
2010/05/26 | 22,520 | 23,500 | 22,000 | 23,500 | 107 |
2010/05/25 | 24,000 | 25,000 | 22,890 | 23,800 | 87 |
2010/05/24 | 25,010 | 26,000 | 23,800 | 25,000 | 145 |
2010/05/21 | 24,800 | 24,800 | 23,500 | 23,510 | 51 |
2010/05/20 | 26,500 | 27,500 | 26,100 | 26,300 | 49 |
2010/05/19 | 26,200 | 27,200 | 25,800 | 27,200 | 55 |
2010/05/18 | 27,400 | 29,000 | 26,200 | 26,200 | 77 |
2010/05/17 | 26,400 | 28,500 | 26,400 | 27,900 | 309 |
2010/05/14 | 31,500 | 32,000 | 30,300 | 32,000 | 12 |
2010/05/13 | 32,550 | 32,550 | 30,500 | 31,500 | 53 |
2010/05/12 | 29,000 | 29,500 | 28,720 | 28,720 | 27 |
2010/05/11 | 32,000 | 32,000 | 29,000 | 29,800 | 92 |
2010/05/10 | 31,300 | 32,300 | 31,300 | 31,650 | 32 |
2010/05/07 | 29,600 | 32,800 | 28,700 | 32,000 | 123 |
2010/05/06 | 36,250 | 36,250 | 33,200 | 33,800 | 96 |
2010/04/30 | 37,000 | 38,100 | 36,250 | 36,250 | 103 |
2010/04/28 | 36,500 | 36,900 | 36,000 | 36,250 | 65 |
2010/04/27 | 38,500 | 38,600 | 36,100 | 37,900 | 120 |
2010/04/26 | 39,900 | 39,900 | 38,000 | 38,700 | 180 |
2010/04/23 | 34,300 | 38,000 | 34,150 | 37,850 | 166 |
2010/04/22 | 36,950 | 37,000 | 34,000 | 35,000 | 143 |
2010/04/21 | 36,100 | 38,200 | 36,000 | 36,500 | 61 |
2010/04/20 | 36,200 | 40,000 | 35,700 | 35,950 | 392 |
2010/04/19 | 36,600 | 37,300 | 35,700 | 35,950 | 139 |
2010/04/16 | 36,900 | 38,750 | 36,200 | 38,000 | 266 |
2010/04/15 | 38,700 | 39,000 | 36,100 | 37,900 | 247 |
2010/04/14 | 38,000 | 39,000 | 36,300 | 37,800 | 303 |
2010/04/13 | 38,700 | 40,700 | 38,200 | 38,200 | 830 |
2010/04/12 | 48,000 | 48,000 | 45,000 | 45,000 | 427 |
2010/04/09 | 40,000 | 44,400 | 40,000 | 44,400 | 626 |
2010/04/08 | 37,300 | 44,000 | 37,300 | 39,950 | 724 |
2010/04/07 | 32,100 | 39,500 | 31,650 | 38,700 | 526 |
2010/04/06 | 32,700 | 33,950 | 31,000 | 32,800 | 442 |
2010/04/05 | 28,700 | 33,350 | 28,700 | 32,000 | 504 |
2010/04/02 | 27,000 | 32,000 | 26,500 | 28,500 | 676 |
2010/04/01 | 27,540 | 27,900 | 26,900 | 27,000 | 39 |
2010/03/31 | 27,500 | 29,400 | 27,500 | 27,540 | 77 |
2010/03/30 | 28,000 | 28,800 | 27,100 | 28,200 | 44 |
2010/03/29 | 28,500 | 29,600 | 27,600 | 27,600 | 44 |
2010/03/26 | 28,000 | 30,450 | 27,600 | 29,350 | 153 |
2010/03/25 | 29,000 | 29,500 | 27,500 | 29,500 | 83 |
2010/03/24 | 32,300 | 32,300 | 29,200 | 30,000 | 175 |
2010/03/23 | 30,050 | 31,500 | 28,500 | 29,200 | 349 |
2010/03/19 | 35,500 | 36,000 | 30,900 | 31,500 | 856 |
2010/03/18 | 28,100 | 30,600 | 28,100 | 30,600 | 315 |
2010/03/17 | 28,000 | 28,000 | 25,220 | 25,600 | 193 |
2010/03/16 | 27,900 | 28,800 | 25,800 | 28,200 | 380 |
2010/03/15 | 32,300 | 32,300 | 29,500 | 29,500 | 872 |
2010/03/12 | 23,800 | 27,300 | 23,800 | 27,300 | 481 |
2010/03/11 | 22,500 | 23,300 | 22,210 | 22,300 | 23 |
2010/03/10 | 24,000 | 25,400 | 22,000 | 23,000 | 173 |
2010/03/09 | 20,530 | 25,450 | 20,500 | 23,300 | 131 |
2010/03/08 | 21,300 | 21,900 | 20,330 | 20,530 | 38 |
2010/03/05 | 20,050 | 21,100 | 20,000 | 21,100 | 52 |
2010/03/04 | 19,900 | 20,000 | 19,610 | 20,000 | 6 |
2010/03/03 | 20,000 | 20,000 | 19,510 | 19,900 | 21 |
2010/03/02 | 20,010 | 20,010 | 19,540 | 19,540 | 23 |
2010/03/01 | 20,700 | 20,700 | 20,000 | 20,000 | 8 |
2010/02/26 | 21,430 | 21,430 | 19,850 | 19,850 | 41 |
2010/02/25 | 19,250 | 20,430 | 19,250 | 20,430 | 39 |
2010/02/24 | 19,700 | 19,880 | 19,310 | 19,310 | 10 |
2010/02/23 | 19,000 | 19,900 | 19,000 | 19,300 | 50 |
2010/02/22 | 19,550 | 19,890 | 19,000 | 19,000 | 76 |
2010/02/19 | 19,500 | 20,000 | 19,500 | 20,000 | 3 |
2010/02/18 | 21,000 | 21,000 | 20,500 | 20,500 | 10 |
2010/02/17 | 20,310 | 21,330 | 20,300 | 21,330 | 19 |
2010/02/16 | 19,970 | 20,700 | 19,970 | 20,700 | 29 |
2010/02/15 | 19,460 | 20,500 | 19,220 | 19,960 | 24 |
2010/02/12 | 19,500 | 19,860 | 19,200 | 19,860 | 14 |
2010/02/10 | 19,500 | 19,500 | 19,300 | 19,300 | 12 |
2010/02/09 | 20,400 | 20,400 | 19,700 | 20,000 | 15 |
2010/02/08 | 20,800 | 20,800 | 19,700 | 20,110 | 23 |
2010/02/05 | 20,300 | 20,300 | 19,500 | 20,300 | 41 |
2010/02/04 | 20,500 | 20,850 | 20,210 | 20,400 | 41 |
2010/02/03 | 20,200 | 21,600 | 20,120 | 21,500 | 62 |
2010/02/02 | 21,800 | 22,350 | 21,400 | 21,700 | 26 |
2010/02/01 | 22,500 | 22,500 | 20,500 | 21,900 | 100 |
2010/01/29 | 23,000 | 23,100 | 21,300 | 22,150 | 110 |
2010/01/28 | 22,500 | 24,440 | 22,500 | 24,440 | 55 |
2010/01/27 | 23,900 | 25,000 | 21,500 | 23,500 | 171 |
2010/01/26 | 27,010 | 27,010 | 22,510 | 23,400 | 197 |
2010/01/25 | 29,000 | 29,500 | 26,000 | 26,200 | 169 |
2010/01/22 | 31,500 | 31,500 | 24,990 | 28,500 | 628 |
2010/01/21 | 25,600 | 28,100 | 25,600 | 28,100 | 263 |
2010/01/20 | 20,100 | 23,100 | 20,100 | 23,100 | 286 |
2010/01/19 | 18,300 | 22,000 | 18,150 | 19,100 | 270 |
2010/01/18 | 17,510 | 18,000 | 17,220 | 18,000 | 48 |
2010/01/15 | 17,500 | 19,000 | 16,900 | 17,400 | 170 |
2010/01/14 | 17,300 | 17,500 | 17,000 | 17,100 | 49 |
2010/01/13 | 17,200 | 17,490 | 17,200 | 17,300 | 7 |
2010/01/12 | 17,500 | 17,500 | 16,700 | 17,200 | 44 |
2010/01/08 | 16,500 | 17,500 | 16,500 | 17,500 | 63 |
2010/01/07 | 17,000 | 17,000 | 16,000 | 16,570 | 82 |
2010/01/06 | 16,600 | 17,100 | 16,330 | 17,100 | 56 |
2010/01/05 | 17,900 | 18,700 | 16,800 | 17,000 | 104 |
2010/01/04 | 17,310 | 17,400 | 16,700 | 17,400 | 76 |