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
2012/12/28 37,700 39,000 37,200 38,000 381
2012/12/27 40,550 40,550 38,100 38,100 653
2012/12/26 38,400 42,000 37,900 40,900 1,165
2012/12/25 38,300 39,000 37,100 37,300 513
2012/12/21 38,650 41,000 38,000 38,400 593
2012/12/20 41,800 41,900 38,600 39,100 683
2012/12/19 40,800 41,750 39,750 41,250 1,120
2012/12/18 43,000 43,350 41,850 42,400 803
2012/12/17 47,000 47,000 43,550 43,550 653
2012/12/14 44,800 48,500 44,250 45,600 1,456
2012/12/13 44,800 44,800 43,100 43,100 608
2012/12/12 45,950 45,950 43,900 44,050 500
2012/12/11 46,100 48,100 45,100 45,200 730
2012/12/10 47,600 47,650 46,300 46,600 622
2012/12/07 48,900 50,000 47,900 48,300 813
2012/12/06 50,000 51,300 49,600 49,600 475
2012/12/05 53,000 53,600 50,300 50,300 995
2012/12/04 49,800 55,400 49,750 53,600 2,935
2012/12/03 49,950 52,000 49,550 49,550 529
2012/11/30 49,000 53,600 48,200 49,500 1,920
2012/11/29 53,800 56,800 50,600 50,600 3,971
2012/11/28 48,300 54,800 47,000 54,800 3,545
2012/11/27 46,900 49,600 46,300 47,750 1,215
2012/11/26 50,000 50,000 47,000 47,050 1,621
2012/11/22 50,400 55,500 50,000 50,600 3,561
2012/11/21 50,600 51,800 49,150 49,150 1,332
2012/11/20 53,000 53,500 49,500 50,600 1,716
2012/11/19 54,100 55,000 51,700 52,500 2,321
2012/11/16 53,300 59,900 52,400 56,100 2,863
2012/11/15 52,600 58,600 51,300 54,300 3,795
2012/11/14 56,500 56,600 51,500 52,500 2,289
2012/11/13 59,500 61,700 52,000 54,800 2,614
2012/11/12 60,400 62,500 56,500 58,900 2,504
2012/11/09 65,000 65,000 58,600 58,900 2,751
2012/11/08 68,000 68,900 63,700 65,500 2,309
2012/11/07 71,000 72,000 63,000 65,200 3,770
2012/11/06 74,900 77,400 71,500 72,200 1,881
2012/11/05 77,000 78,900 71,200 72,200 2,777
2012/11/02 81,000 82,500 74,100 77,000 3,858
2012/11/01 77,100 87,500 75,600 83,700 6,014
2012/10/31 87,700 91,600 72,200 78,600 8,273
2012/10/30 81,900 89,400 79,700 84,700 14,429
2012/10/29 63,400 74,400 62,400 74,400 9,742
2012/10/26 60,000 69,800 56,500 64,400 13,395
2012/10/25 59,200 63,000 55,100 60,100 6,046
2012/10/24 55,200 62,000 52,400 57,900 6,710
2012/10/23 56,500 59,700 51,300 54,200 4,848
2012/10/22 62,000 72,000 54,300 58,500 9,602
2012/10/19 61,300 64,300 56,000 64,300 8,478
2012/10/18 50,000 54,300 49,950 54,300 4,467
2012/10/17 39,600 47,300 35,000 47,300 6,981
2012/10/16 39,400 45,700 38,850 40,300 8,934
2012/10/15 35,050 40,200 34,150 38,700 5,084
2012/10/12 32,250 37,850 31,650 33,200 7,096
2012/10/11 31,700 32,750 30,500 30,850 1,113
2012/10/10 32,300 35,500 31,000 32,400 3,234
2012/10/09 34,300 37,400 30,400 30,900 2,709
2012/10/05 35,250 36,000 33,200 34,150 2,299
2012/10/04 34,700 39,400 33,600 35,200 7,617
2012/10/03 42,500 43,900 32,800 33,400 6,813
2012/10/02 48,100 51,100 39,000 39,000 7,242
2012/10/01 37,700 46,800 37,250 46,000 6,850
2012/09/28 39,800 39,800 37,000 39,800 4,225
2012/09/27 32,800 32,800 32,600 32,800 967
2012/09/26 21,800 27,800 21,160 27,800 4,036
2012/09/25 22,770 25,270 20,800 22,800 5,479
2012/09/24 20,600 23,450 19,880 20,270 1,087
2012/09/21 21,440 23,450 20,500 20,730 1,416
2012/09/20 25,250 25,250 22,200 23,490 4,114
2012/09/19 20,250 20,250 20,250 20,250 364
2012/09/18 15,380 16,400 15,380 16,250 12
2012/09/14 15,250 15,840 15,250 15,750 16
2012/09/13 15,250 15,250 15,250 15,250 1
2012/09/12 14,700 15,400 14,700 15,400 23
2012/09/11 14,900 14,900 14,900 14,900 1
2012/09/10 14,800 14,800 14,800 14,800 5
2012/09/07 15,000 15,410 15,000 15,200 13
2012/09/06 14,640 14,950 14,640 14,850 8
2012/09/05 15,260 15,300 15,010 15,010 20
2012/09/04 15,600 15,850 15,520 15,520 13
2012/09/03 16,300 16,300 15,120 15,500 16
2012/08/31 15,250 15,700 15,230 15,400 12
2012/08/30 16,400 16,400 15,620 15,620 9
2012/08/29 15,910 16,610 15,050 15,850 55
2012/08/28 15,100 15,980 14,310 14,310 81
2012/08/27 16,200 16,200 15,900 15,900 19
2012/08/24 16,200 16,200 16,200 16,200 4
2012/08/23 16,600 17,000 16,600 16,600 21
2012/08/22 16,200 16,200 16,200 16,200 2
2012/08/21 16,000 16,200 15,800 15,900 24
2012/08/20 15,810 15,810 15,800 15,800 6
2012/08/17 15,810 15,810 15,810 15,810 1
2012/08/16 16,000 16,000 16,000 16,000 3
2012/08/15 16,500 16,500 15,270 16,100 23
2012/08/14 16,200 16,500 16,200 16,500 21
2012/08/13 15,610 16,110 15,610 16,110 7
2012/08/10 15,980 15,990 15,610 15,610 22
2012/08/09 16,500 16,500 15,570 16,100 21
2012/08/08 16,850 16,850 15,900 16,500 79
2012/08/07 17,650 17,650 17,000 17,000 47
2012/08/06 17,800 17,800 17,600 17,600 15
2012/08/03 17,950 17,980 17,210 17,210 55
2012/08/02 17,710 18,200 17,710 18,200 6
2012/08/01 18,400 18,400 18,400 18,400 1
2012/07/31 18,200 18,360 17,950 18,360 31
2012/07/30 18,850 18,850 18,020 18,320 26
2012/07/27 17,990 18,450 17,980 18,450 6
2012/07/26 17,500 18,590 17,500 17,960 14
2012/07/25 18,000 18,480 17,500 17,500 47
2012/07/24 18,600 18,600 18,000 18,000 46
2012/07/23 18,500 19,500 18,500 18,700 46
2012/07/20 18,890 18,900 18,630 18,700 15
2012/07/19 18,700 18,700 18,500 18,500 5
2012/07/18 19,000 19,400 18,360 19,010 40
2012/07/17 18,500 19,300 18,500 19,200 7
2012/07/13 18,300 20,500 18,000 18,900 72
2012/07/12 17,760 18,000 17,510 18,000 40
2012/07/11 18,000 18,000 17,760 17,900 18
2012/07/10 17,620 18,500 17,620 18,150 58
2012/07/09 18,000 18,000 17,460 17,600 25
2012/07/06 17,340 18,000 17,340 18,000 44
2012/07/05 17,740 18,100 17,700 17,970 34
2012/07/04 19,010 20,000 18,540 18,940 76
2012/07/03 19,010 19,410 18,700 19,380 91
2012/07/02 18,900 20,600 18,600 19,170 119
2012/06/29 18,010 18,300 17,710 18,250 54
2012/06/28 18,000 18,880 17,600 18,400 45
2012/06/27 17,170 18,450 16,980 18,100 119
2012/06/26 18,640 18,650 17,010 17,300 392
2012/06/25 19,900 20,000 19,000 19,010 93
2012/06/22 19,850 22,110 18,920 19,300 307
2012/06/21 21,840 23,650 19,920 19,920 1,119
2012/06/20 18,990 22,000 18,990 20,340 890
2012/06/19 16,110 19,700 16,010 18,000 435
2012/06/18 15,850 16,750 15,770 16,400 376
2012/06/15 16,640 17,490 15,680 15,700 432
2012/06/14 24,200 24,200 16,860 17,040 1,452
2012/06/13 18,500 21,700 18,200 21,700 1,851
2012/06/12 14,700 17,700 14,700 17,700 62
2012/06/11 17,500 18,190 14,700 14,700 388
2012/06/08 13,560 16,300 13,540 16,300 449
2012/06/07 13,050 13,850 13,050 13,300 17
2012/06/06 13,040 13,490 13,010 13,140 30
2012/06/05 12,920 13,710 12,920 13,500 30
2012/06/04 13,360 13,360 12,850 12,850 50
2012/06/01 13,650 15,400 13,650 13,660 215
2012/05/31 13,640 14,000 13,330 13,600 30
2012/05/30 14,670 14,670 13,110 13,340 91
2012/05/29 14,100 14,500 13,010 14,490 148
2012/05/28 14,300 15,200 13,500 13,800 195
2012/05/25 20,000 20,000 15,000 15,000 1,076
2012/05/24 13,300 16,000 13,300 16,000 182
2012/05/23 12,910 13,000 12,910 13,000 10
2012/05/22 12,420 12,940 12,010 12,940 56
2012/05/21 12,360 12,500 12,310 12,500 67
2012/05/18 12,950 12,950 12,930 12,930 15
2012/05/16 12,900 12,920 12,890 12,920 16
2012/05/15 13,010 13,010 12,910 12,920 10
2012/05/14 13,100 13,100 13,100 13,100 3
2012/05/11 13,500 13,500 13,130 13,130 16
2012/05/10 13,600 13,610 13,600 13,600 10
2012/05/09 13,900 13,910 13,900 13,900 6
2012/05/07 13,500 14,000 13,500 14,000 3
2012/05/02 14,480 14,500 14,000 14,400 19
2012/05/01 13,870 15,400 13,500 14,550 88
2012/04/27 13,300 13,300 13,300 13,300 3
2012/04/25 13,510 13,510 13,500 13,500 11
2012/04/24 13,500 13,500 13,500 13,500 3
2012/04/23 13,500 13,500 13,500 13,500 14
2012/04/19 14,300 14,300 13,510 13,710 17
2012/04/18 13,600 14,490 13,600 14,000 19
2012/04/17 13,980 13,980 13,020 13,300 22
2012/04/16 12,910 15,200 12,910 14,000 68
2012/04/13 13,000 13,000 12,990 12,990 3
2012/04/12 13,000 13,000 13,000 13,000 13
2012/04/11 13,050 13,050 13,000 13,000 11
2012/04/10 13,100 13,210 13,060 13,060 5
2012/04/09 13,020 13,100 13,010 13,100 14
2012/04/06 13,010 13,010 13,010 13,010 2
2012/04/05 13,050 13,050 13,010 13,010 10
2012/04/04 13,060 13,300 13,050 13,050 17
2012/04/03 13,370 13,680 13,370 13,660 8
2012/04/02 13,200 13,400 13,110 13,120 11
2012/03/30 13,100 13,100 13,100 13,100 3
2012/03/28 13,070 13,180 13,070 13,100 14
2012/03/27 13,060 13,140 13,060 13,140 9
2012/03/26 13,160 13,160 13,060 13,160 9
2012/03/23 13,110 13,160 13,010 13,160 9
2012/03/22 13,200 13,200 13,150 13,190 8
2012/03/21 13,120 13,470 13,010 13,150 53
2012/03/19 13,280 13,480 13,010 13,110 25
2012/03/16 13,280 13,280 13,050 13,280 30
2012/03/15 13,050 13,280 13,050 13,270 21
2012/03/14 13,010 13,270 13,010 13,270 19
2012/03/13 13,600 13,600 13,060 13,100 28
2012/03/08 13,200 13,500 13,200 13,500 9
2012/03/07 14,180 14,180 13,280 13,700 34
2012/03/05 14,100 14,100 14,000 14,000 5
2012/03/02 13,280 14,170 13,280 14,170 25
2012/03/01 13,530 13,530 12,810 13,010 40
2012/02/29 14,200 14,300 13,530 13,530 46
2012/02/28 14,000 14,000 14,000 14,000 1
2012/02/27 13,490 14,000 13,490 14,000 14
2012/02/24 14,000 14,100 13,800 13,800 10
2012/02/23 14,300 14,300 13,510 14,000 7
2012/02/21 14,100 14,100 14,100 14,100 5
2012/02/20 14,000 14,600 13,200 14,100 25
2012/02/17 13,600 13,980 13,600 13,980 6
2012/02/16 13,040 13,040 13,040 13,040 3
2012/02/15 13,340 13,640 13,340 13,640 2
2012/02/13 13,290 13,290 13,290 13,290 1
2012/02/10 13,070 13,100 13,070 13,070 10
2012/02/09 13,370 13,370 13,370 13,370 2
2012/02/08 13,000 13,000 13,000 13,000 6
2012/02/07 13,000 13,000 13,000 13,000 2
2012/02/06 12,800 12,800 12,800 12,800 1
2012/02/03 13,100 13,100 13,100 13,100 3
2012/02/01 14,000 14,000 14,000 14,000 3
2012/01/31 13,730 13,730 13,730 13,730 1
2012/01/27 13,300 13,300 13,300 13,300 2
2012/01/26 13,900 13,900 13,150 13,150 5
2012/01/25 13,300 13,300 13,300 13,300 1
2012/01/24 13,470 13,470 13,470 13,470 2
2012/01/23 13,240 13,500 13,240 13,500 11
2012/01/20 13,100 13,190 13,100 13,190 2
2012/01/19 13,090 13,160 13,000 13,010 7
2012/01/18 13,090 13,700 13,090 13,100 9
2012/01/17 14,120 14,120 12,990 13,390 66
2012/01/16 13,980 13,980 13,080 13,220 22
2012/01/13 14,490 14,490 13,900 14,200 14
2012/01/12 13,820 14,500 13,820 14,500 25
2012/01/11 13,820 13,820 13,820 13,820 3
2012/01/10 13,500 13,690 13,500 13,690 2
2012/01/06 13,350 13,350 13,320 13,320 2
2012/01/05 13,800 13,800 13,500 13,500 5
2012/01/04 13,460 13,480 13,180 13,480 5

このページの先頭へ