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 |
---|---|---|---|---|---|
2011/12/30 | 13,170 | 14,370 | 13,160 | 13,160 | 31 |
2011/12/29 | 13,710 | 13,710 | 12,830 | 12,900 | 19 |
2011/12/28 | 14,950 | 15,000 | 14,000 | 14,000 | 60 |
2011/12/27 | 14,650 | 14,900 | 14,350 | 14,350 | 23 |
2011/12/26 | 12,750 | 13,800 | 12,750 | 13,750 | 20 |
2011/12/22 | 12,720 | 13,270 | 12,510 | 12,600 | 22 |
2011/12/21 | 13,000 | 13,000 | 12,710 | 12,710 | 15 |
2011/12/20 | 13,400 | 13,400 | 12,520 | 13,000 | 38 |
2011/12/19 | 14,300 | 15,700 | 13,980 | 14,000 | 86 |
2011/12/16 | 12,950 | 15,650 | 12,950 | 15,000 | 122 |
2011/12/15 | 12,420 | 12,650 | 12,290 | 12,650 | 20 |
2011/12/14 | 12,500 | 12,500 | 12,400 | 12,400 | 6 |
2011/12/13 | 12,160 | 12,160 | 12,100 | 12,100 | 2 |
2011/12/09 | 12,460 | 12,460 | 12,460 | 12,460 | 1 |
2011/12/07 | 13,490 | 13,490 | 12,590 | 12,600 | 4 |
2011/12/05 | 13,100 | 13,100 | 13,100 | 13,100 | 1 |
2011/12/02 | 12,100 | 12,500 | 12,100 | 12,500 | 2 |
2011/12/01 | 13,190 | 13,190 | 12,040 | 12,100 | 27 |
2011/11/30 | 13,380 | 13,380 | 12,500 | 12,500 | 8 |
2011/11/29 | 13,670 | 13,980 | 13,670 | 13,980 | 9 |
2011/11/28 | 11,900 | 12,500 | 11,900 | 12,470 | 11 |
2011/11/25 | 13,100 | 13,100 | 13,100 | 13,100 | 1 |
2011/11/24 | 12,530 | 12,800 | 12,520 | 12,800 | 15 |
2011/11/22 | 12,520 | 12,520 | 12,520 | 12,520 | 5 |
2011/11/21 | 0 | 0 | 0 | 12,500 | 0 |
2011/11/18 | 0 | 0 | 0 | 12,500 | 0 |
2011/11/17 | 12,500 | 12,500 | 12,500 | 12,500 | 1 |
2011/11/16 | 12,550 | 12,550 | 12,400 | 12,400 | 8 |
2011/11/15 | 0 | 0 | 0 | 13,750 | 0 |
2011/11/14 | 0 | 0 | 0 | 13,750 | 0 |
2011/11/11 | 13,650 | 14,880 | 13,650 | 13,750 | 86 |
2011/11/10 | 13,900 | 13,900 | 13,550 | 13,550 | 16 |
2011/11/09 | 12,500 | 14,950 | 12,500 | 14,880 | 48 |
2011/11/08 | 0 | 0 | 0 | 12,620 | 0 |
2011/11/07 | 12,620 | 12,620 | 12,620 | 12,620 | 1 |
2011/11/04 | 12,550 | 12,550 | 12,550 | 12,550 | 1 |
2011/11/02 | 12,120 | 12,250 | 12,120 | 12,250 | 4 |
2011/11/01 | 12,900 | 12,900 | 12,300 | 12,300 | 4 |
2011/10/31 | 0 | 0 | 0 | 12,600 | 0 |
2011/10/28 | 12,790 | 12,790 | 12,100 | 12,600 | 8 |
2011/10/27 | 0 | 0 | 0 | 13,090 | 0 |
2011/10/26 | 13,090 | 13,090 | 13,090 | 13,090 | 1 |
2011/10/25 | 0 | 0 | 0 | 14,890 | 0 |
2011/10/24 | 13,890 | 14,890 | 12,990 | 14,890 | 15 |
2011/10/21 | 12,500 | 13,900 | 12,500 | 13,900 | 23 |
2011/10/20 | 12,500 | 12,510 | 12,500 | 12,500 | 5 |
2011/10/19 | 12,000 | 12,500 | 12,000 | 12,500 | 16 |
2011/10/18 | 0 | 0 | 0 | 12,080 | 0 |
2011/10/17 | 12,100 | 12,300 | 11,500 | 12,080 | 26 |
2011/10/14 | 12,800 | 12,800 | 12,700 | 12,700 | 5 |
2011/10/13 | 12,000 | 12,500 | 12,000 | 12,500 | 13 |
2011/10/12 | 0 | 0 | 0 | 12,700 | 0 |
2011/10/11 | 12,400 | 12,700 | 12,400 | 12,700 | 10 |
2011/10/07 | 12,240 | 12,240 | 12,100 | 12,100 | 2 |
2011/10/06 | 12,200 | 12,500 | 12,200 | 12,500 | 2 |
2011/10/05 | 12,100 | 12,600 | 12,100 | 12,200 | 19 |
2011/10/04 | 13,000 | 13,300 | 13,000 | 13,300 | 2 |
2011/10/03 | 13,000 | 13,000 | 13,000 | 13,000 | 4 |
2011/09/30 | 12,610 | 12,610 | 12,610 | 12,610 | 1 |
2011/09/29 | 13,000 | 13,100 | 13,000 | 13,010 | 24 |
2011/09/28 | 0 | 0 | 0 | 12,510 | 0 |
2011/09/27 | 13,000 | 13,000 | 12,510 | 12,510 | 8 |
2011/09/26 | 13,500 | 13,510 | 13,020 | 13,020 | 25 |
2011/09/22 | 14,200 | 14,200 | 14,200 | 14,200 | 2 |
2011/09/21 | 0 | 0 | 0 | 14,200 | 0 |
2011/09/20 | 0 | 0 | 0 | 14,200 | 0 |
2011/09/16 | 0 | 0 | 0 | 14,200 | 0 |
2011/09/15 | 14,010 | 14,200 | 14,010 | 14,200 | 3 |
2011/09/14 | 14,140 | 14,140 | 14,010 | 14,010 | 5 |
2011/09/13 | 14,010 | 16,390 | 14,010 | 14,030 | 59 |
2011/09/12 | 14,500 | 14,500 | 14,500 | 14,500 | 10 |
2011/09/09 | 14,020 | 14,160 | 14,010 | 14,140 | 11 |
2011/09/08 | 14,020 | 14,150 | 14,020 | 14,150 | 17 |
2011/09/07 | 14,180 | 14,180 | 14,150 | 14,150 | 7 |
2011/09/06 | 14,600 | 14,800 | 14,600 | 14,600 | 10 |
2011/09/05 | 15,050 | 15,850 | 14,100 | 14,900 | 49 |
2011/09/02 | 15,690 | 15,720 | 15,010 | 15,720 | 15 |
2011/09/01 | 16,400 | 16,980 | 16,400 | 16,890 | 31 |
2011/08/31 | 16,000 | 16,000 | 16,000 | 16,000 | 1 |
2011/08/30 | 16,300 | 16,300 | 16,300 | 16,300 | 13 |
2011/08/29 | 0 | 0 | 0 | 14,800 | 0 |
2011/08/26 | 14,790 | 14,800 | 14,790 | 14,800 | 2 |
2011/08/25 | 0 | 0 | 0 | 14,330 | 0 |
2011/08/24 | 14,500 | 14,500 | 14,330 | 14,330 | 9 |
2011/08/23 | 14,350 | 14,500 | 14,350 | 14,500 | 16 |
2011/08/22 | 14,390 | 14,690 | 14,390 | 14,420 | 19 |
2011/08/19 | 15,100 | 15,490 | 14,500 | 15,490 | 7 |
2011/08/18 | 14,800 | 14,800 | 14,800 | 14,800 | 3 |
2011/08/17 | 0 | 0 | 0 | 14,800 | 0 |
2011/08/16 | 14,500 | 14,800 | 14,500 | 14,800 | 3 |
2011/08/15 | 14,650 | 14,650 | 14,350 | 14,500 | 10 |
2011/08/12 | 0 | 0 | 0 | 15,450 | 0 |
2011/08/11 | 0 | 0 | 0 | 15,450 | 0 |
2011/08/10 | 14,500 | 15,480 | 14,500 | 15,450 | 4 |
2011/08/09 | 14,500 | 14,500 | 14,000 | 14,000 | 22 |
2011/08/08 | 15,000 | 15,000 | 14,410 | 14,410 | 15 |
2011/08/05 | 14,900 | 14,900 | 14,240 | 14,300 | 28 |
2011/08/04 | 15,300 | 15,300 | 15,000 | 15,000 | 8 |
2011/08/03 | 15,500 | 15,500 | 15,030 | 15,030 | 3 |
2011/08/02 | 15,490 | 15,490 | 15,490 | 15,490 | 2 |
2011/08/01 | 15,010 | 15,300 | 15,010 | 15,300 | 12 |
2011/07/29 | 15,700 | 15,700 | 15,500 | 15,500 | 39 |
2011/07/28 | 15,820 | 16,200 | 15,720 | 15,720 | 74 |
2011/07/27 | 16,170 | 16,490 | 16,170 | 16,490 | 4 |
2011/07/26 | 16,920 | 17,000 | 16,200 | 16,970 | 8 |
2011/07/25 | 15,820 | 15,860 | 15,720 | 15,720 | 22 |
2011/07/22 | 0 | 0 | 0 | 17,000 | 0 |
2011/07/21 | 0 | 0 | 0 | 17,000 | 0 |
2011/07/20 | 17,000 | 17,000 | 16,990 | 17,000 | 8 |
2011/07/19 | 16,900 | 16,980 | 16,660 | 16,980 | 3 |
2011/07/15 | 16,280 | 16,690 | 16,010 | 16,690 | 4 |
2011/07/14 | 0 | 0 | 0 | 16,490 | 0 |
2011/07/13 | 16,100 | 16,490 | 16,000 | 16,490 | 24 |
2011/07/12 | 15,990 | 16,500 | 15,720 | 16,500 | 48 |
2011/07/11 | 17,210 | 17,210 | 17,190 | 17,190 | 12 |
2011/07/08 | 17,100 | 17,510 | 17,100 | 17,510 | 9 |
2011/07/07 | 17,940 | 17,940 | 17,900 | 17,900 | 14 |
2011/07/06 | 17,500 | 18,300 | 17,500 | 18,300 | 36 |
2011/07/05 | 16,900 | 18,500 | 16,900 | 17,270 | 36 |
2011/07/04 | 15,790 | 16,900 | 15,790 | 16,900 | 32 |
2011/07/01 | 15,900 | 15,900 | 15,600 | 15,790 | 17 |
2011/06/30 | 15,910 | 15,910 | 15,500 | 15,500 | 4 |
2011/06/29 | 15,500 | 15,910 | 15,450 | 15,510 | 7 |
2011/06/28 | 16,100 | 16,100 | 15,500 | 15,500 | 19 |
2011/06/27 | 16,160 | 17,400 | 15,900 | 15,900 | 73 |
2011/06/24 | 15,150 | 16,100 | 15,150 | 16,100 | 37 |
2011/06/23 | 14,900 | 15,000 | 14,900 | 15,000 | 3 |
2011/06/22 | 15,300 | 15,300 | 15,300 | 15,300 | 1 |
2011/06/21 | 15,020 | 15,300 | 14,510 | 15,300 | 18 |
2011/06/20 | 15,090 | 15,150 | 15,090 | 15,120 | 13 |
2011/06/17 | 15,050 | 15,490 | 15,050 | 15,490 | 15 |
2011/06/16 | 15,300 | 15,300 | 15,300 | 15,300 | 1 |
2011/06/15 | 15,000 | 15,020 | 15,000 | 15,010 | 22 |
2011/06/14 | 14,810 | 15,000 | 14,810 | 15,000 | 6 |
2011/06/13 | 14,710 | 14,800 | 14,670 | 14,740 | 14 |
2011/06/10 | 14,550 | 15,110 | 14,500 | 15,110 | 28 |
2011/06/09 | 14,740 | 14,990 | 14,500 | 14,500 | 10 |
2011/06/08 | 14,740 | 14,990 | 14,740 | 14,740 | 12 |
2011/06/07 | 14,990 | 14,990 | 14,990 | 14,990 | 1 |
2011/06/06 | 15,010 | 15,900 | 14,500 | 14,720 | 45 |
2011/06/03 | 0 | 0 | 0 | 15,290 | 0 |
2011/06/02 | 15,290 | 15,290 | 15,290 | 15,290 | 4 |
2011/06/01 | 14,990 | 14,990 | 14,970 | 14,990 | 8 |
2011/05/31 | 15,010 | 15,010 | 14,690 | 14,690 | 31 |
2011/05/30 | 15,100 | 15,100 | 15,010 | 15,010 | 19 |
2011/05/27 | 15,120 | 15,200 | 15,010 | 15,200 | 15 |
2011/05/26 | 15,590 | 15,590 | 15,190 | 15,200 | 6 |
2011/05/25 | 15,220 | 15,590 | 15,190 | 15,590 | 10 |
2011/05/24 | 16,500 | 16,500 | 16,000 | 16,000 | 3 |
2011/05/23 | 16,500 | 16,510 | 16,500 | 16,500 | 8 |
2011/05/20 | 15,070 | 18,290 | 15,070 | 15,810 | 78 |
2011/05/19 | 15,740 | 15,740 | 15,030 | 15,060 | 27 |
2011/05/18 | 15,010 | 15,730 | 15,010 | 15,730 | 43 |
2011/05/17 | 16,190 | 16,200 | 16,190 | 16,190 | 8 |
2011/05/16 | 16,620 | 16,620 | 16,020 | 16,020 | 64 |
2011/05/13 | 17,110 | 17,110 | 16,850 | 17,000 | 31 |
2011/05/12 | 18,180 | 18,180 | 17,030 | 17,470 | 26 |
2011/05/11 | 17,540 | 19,040 | 17,540 | 18,180 | 26 |
2011/05/10 | 18,300 | 18,500 | 17,400 | 17,530 | 58 |
2011/05/09 | 18,490 | 18,490 | 16,700 | 17,500 | 125 |
2011/05/06 | 18,510 | 19,450 | 18,510 | 18,600 | 185 |
2011/05/02 | 18,700 | 20,290 | 18,200 | 18,300 | 526 |
2011/04/28 | 21,400 | 21,400 | 21,400 | 21,400 | 214 |
2011/04/27 | 14,700 | 17,400 | 14,700 | 17,400 | 465 |
2011/04/26 | 13,200 | 14,400 | 13,200 | 14,400 | 53 |
2011/04/25 | 13,200 | 13,500 | 12,760 | 12,900 | 20 |
2011/04/22 | 13,500 | 13,500 | 13,200 | 13,200 | 23 |
2011/04/21 | 13,610 | 13,800 | 13,200 | 13,200 | 10 |
2011/04/20 | 13,200 | 13,200 | 12,710 | 12,710 | 10 |
2011/04/19 | 12,560 | 13,100 | 12,560 | 12,900 | 4 |
2011/04/18 | 13,000 | 13,900 | 12,710 | 13,090 | 26 |
2011/04/15 | 13,800 | 13,900 | 13,000 | 13,300 | 50 |
2011/04/14 | 13,000 | 13,500 | 12,000 | 13,500 | 69 |
2011/04/13 | 13,190 | 13,190 | 12,500 | 13,000 | 19 |
2011/04/12 | 12,500 | 13,000 | 12,500 | 12,700 | 24 |
2011/04/11 | 12,700 | 12,950 | 12,030 | 12,500 | 18 |
2011/04/08 | 12,350 | 12,700 | 11,500 | 12,700 | 44 |
2011/04/07 | 13,480 | 13,480 | 12,300 | 12,460 | 9 |
2011/04/06 | 12,000 | 13,180 | 12,000 | 13,180 | 22 |
2011/04/05 | 12,710 | 13,200 | 12,000 | 12,000 | 46 |
2011/04/04 | 13,250 | 14,000 | 12,800 | 12,800 | 98 |
2011/04/01 | 13,100 | 13,100 | 12,800 | 12,800 | 9 |
2011/03/31 | 13,000 | 13,190 | 12,800 | 12,800 | 21 |
2011/03/30 | 13,290 | 13,290 | 12,530 | 12,530 | 2 |
2011/03/29 | 13,000 | 13,070 | 12,890 | 13,050 | 19 |
2011/03/28 | 13,290 | 13,290 | 12,700 | 12,700 | 32 |
2011/03/25 | 13,500 | 13,500 | 11,800 | 12,690 | 77 |
2011/03/24 | 14,300 | 14,300 | 13,100 | 13,200 | 61 |
2011/03/23 | 14,300 | 14,600 | 13,600 | 14,000 | 93 |
2011/03/22 | 13,520 | 14,500 | 13,300 | 14,000 | 205 |
2011/03/18 | 13,600 | 13,600 | 12,900 | 13,000 | 35 |
2011/03/17 | 11,050 | 12,000 | 10,520 | 11,800 | 87 |
2011/03/16 | 10,600 | 12,400 | 10,010 | 11,200 | 623 |
2011/03/15 | 13,000 | 13,000 | 13,000 | 13,000 | 4 |
2011/03/14 | 14,800 | 17,800 | 14,800 | 17,000 | 72 |
2011/03/11 | 18,980 | 18,980 | 18,000 | 18,800 | 58 |
2011/03/10 | 20,000 | 20,000 | 19,000 | 19,000 | 18 |
2011/03/09 | 20,650 | 20,650 | 20,600 | 20,600 | 7 |
2011/03/08 | 21,090 | 21,190 | 20,500 | 21,150 | 14 |
2011/03/07 | 20,030 | 21,250 | 20,000 | 21,200 | 62 |
2011/03/04 | 20,500 | 20,990 | 19,500 | 20,990 | 43 |
2011/03/03 | 20,880 | 20,880 | 19,610 | 20,500 | 37 |
2011/03/02 | 19,010 | 21,290 | 18,610 | 20,990 | 173 |
2011/03/01 | 18,890 | 19,100 | 18,530 | 19,100 | 31 |
2011/02/28 | 18,940 | 18,940 | 18,720 | 18,890 | 10 |
2011/02/25 | 18,700 | 18,720 | 18,500 | 18,620 | 15 |
2011/02/24 | 18,710 | 19,000 | 18,700 | 18,720 | 17 |
2011/02/23 | 19,090 | 19,100 | 18,510 | 19,000 | 41 |
2011/02/22 | 18,800 | 19,090 | 18,800 | 19,090 | 5 |
2011/02/21 | 19,000 | 19,110 | 19,000 | 19,010 | 19 |
2011/02/18 | 19,000 | 19,100 | 18,500 | 18,700 | 25 |
2011/02/17 | 18,840 | 19,190 | 18,700 | 18,700 | 35 |
2011/02/16 | 19,000 | 19,190 | 19,000 | 19,190 | 9 |
2011/02/15 | 19,400 | 19,400 | 18,600 | 18,600 | 44 |
2011/02/14 | 19,330 | 19,400 | 18,510 | 19,000 | 43 |
2011/02/10 | 18,950 | 19,000 | 18,700 | 19,000 | 12 |
2011/02/09 | 19,600 | 19,600 | 17,500 | 18,700 | 62 |
2011/02/08 | 19,500 | 19,920 | 19,490 | 19,490 | 9 |
2011/02/07 | 19,100 | 19,920 | 19,000 | 19,500 | 37 |
2011/02/04 | 19,100 | 19,800 | 19,000 | 19,500 | 26 |
2011/02/03 | 19,500 | 19,500 | 19,500 | 19,500 | 4 |
2011/02/02 | 19,000 | 19,400 | 19,000 | 19,400 | 7 |
2011/02/01 | 19,800 | 19,800 | 19,100 | 19,100 | 3 |
2011/01/31 | 18,910 | 19,010 | 18,710 | 19,000 | 37 |
2011/01/28 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
2011/01/27 | 19,510 | 19,900 | 19,500 | 19,500 | 34 |
2011/01/26 | 19,740 | 19,900 | 19,510 | 19,520 | 21 |
2011/01/25 | 20,000 | 20,000 | 20,000 | 20,000 | 5 |
2011/01/24 | 0 | 0 | 0 | 20,400 | 0 |
2011/01/21 | 20,590 | 20,590 | 19,400 | 20,400 | 73 |
2011/01/20 | 20,600 | 20,600 | 19,630 | 20,590 | 99 |
2011/01/19 | 21,600 | 21,600 | 20,050 | 20,600 | 35 |
2011/01/18 | 20,000 | 22,000 | 19,510 | 22,000 | 206 |
2011/01/17 | 22,490 | 22,600 | 20,350 | 20,450 | 235 |
2011/01/14 | 22,300 | 22,300 | 21,340 | 21,340 | 34 |
2011/01/13 | 21,700 | 22,400 | 21,300 | 22,300 | 90 |
2011/01/12 | 21,500 | 21,500 | 21,000 | 21,450 | 41 |
2011/01/11 | 22,200 | 22,200 | 21,100 | 21,700 | 40 |
2011/01/07 | 21,810 | 22,500 | 21,800 | 21,800 | 44 |
2011/01/06 | 23,500 | 23,940 | 22,550 | 22,550 | 94 |
2011/01/05 | 23,000 | 23,000 | 22,500 | 23,000 | 40 |
2011/01/04 | 22,900 | 22,900 | 21,500 | 22,500 | 28 |