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
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

このページの先頭へ