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 |
---|---|---|---|---|---|
2013/12/30 | 451 | 460 | 442 | 450 | 22,600 |
2013/12/27 | 440 | 448 | 432 | 447 | 16,200 |
2013/12/26 | 425 | 460 | 423 | 438 | 22,600 |
2013/12/25 | 423 | 430 | 416 | 424 | 11,300 |
2013/12/24 | 446 | 446 | 426 | 430 | 13,600 |
2013/12/20 | 439 | 442 | 431 | 435 | 20,500 |
2013/12/19 | 420 | 444 | 419 | 442 | 40,800 |
2013/12/18 | 421 | 421 | 410 | 419 | 31,500 |
2013/12/17 | 409 | 429 | 409 | 429 | 16,800 |
2013/12/16 | 445 | 446 | 411 | 411 | 17,900 |
2013/12/13 | 451 | 458 | 427 | 450 | 26,200 |
2013/12/12 | 461 | 469 | 450 | 467 | 17,300 |
2013/12/11 | 440 | 473 | 412 | 470 | 76,800 |
2013/12/10 | 470 | 471 | 438 | 448 | 59,500 |
2013/12/09 | 455 | 505 | 455 | 468 | 70,800 |
2013/12/06 | 488 | 520 | 461 | 485 | 196,400 |
2013/12/05 | 450 | 497 | 430 | 467 | 229,800 |
2013/12/04 | 391 | 476 | 388 | 426 | 613,500 |
2013/12/03 | 410 | 420 | 390 | 396 | 51,800 |
2013/12/02 | 352 | 415 | 349 | 400 | 102,600 |
2013/11/29 | 359 | 364 | 356 | 356 | 5,500 |
2013/11/28 | 366 | 368 | 361 | 362 | 6,200 |
2013/11/27 | 366 | 372 | 365 | 368 | 8,800 |
2013/11/26 | 360 | 374 | 360 | 367 | 8,200 |
2013/11/25 | 375 | 375 | 360 | 360 | 16,300 |
2013/11/22 | 344 | 365 | 344 | 365 | 10,400 |
2013/11/21 | 343 | 350 | 336 | 346 | 6,000 |
2013/11/20 | 348 | 349 | 338 | 343 | 8,500 |
2013/11/19 | 365 | 370 | 343 | 350 | 13,600 |
2013/11/18 | 346 | 375 | 345 | 357 | 16,600 |
2013/11/15 | 348 | 349 | 337 | 340 | 12,300 |
2013/11/14 | 339 | 356 | 339 | 348 | 7,000 |
2013/11/13 | 335 | 343 | 331 | 339 | 23,400 |
2013/11/12 | 329 | 338 | 329 | 332 | 3,000 |
2013/11/11 | 338 | 340 | 329 | 331 | 6,300 |
2013/11/08 | 333 | 343 | 325 | 331 | 9,800 |
2013/11/07 | 342 | 342 | 325 | 336 | 10,800 |
2013/11/06 | 321 | 342 | 320 | 340 | 39,400 |
2013/11/05 | 360 | 360 | 322 | 337 | 15,700 |
2013/11/01 | 364 | 365 | 346 | 354 | 15,500 |
2013/10/31 | 387 | 387 | 349 | 365 | 21,100 |
2013/10/30 | 386 | 395 | 362 | 385 | 24,200 |
2013/10/29 | 377 | 384 | 375 | 378 | 7,100 |
2013/10/28 | 391 | 391 | 376 | 376 | 7,800 |
2013/10/25 | 375 | 380 | 372 | 375 | 7,200 |
2013/10/24 | 379 | 379 | 363 | 375 | 9,000 |
2013/10/23 | 386 | 399 | 371 | 385 | 21,600 |
2013/10/22 | 379 | 385 | 371 | 381 | 16,800 |
2013/10/21 | 357 | 372 | 356 | 371 | 18,100 |
2013/10/18 | 352 | 359 | 349 | 359 | 13,200 |
2013/10/17 | 356 | 356 | 343 | 350 | 17,500 |
2013/10/16 | 354 | 356 | 348 | 352 | 9,800 |
2013/10/15 | 360 | 364 | 348 | 354 | 20,800 |
2013/10/11 | 363 | 365 | 345 | 360 | 35,800 |
2013/10/10 | 381 | 381 | 348 | 358 | 28,200 |
2013/10/09 | 357 | 374 | 341 | 366 | 15,400 |
2013/10/08 | 362 | 374 | 357 | 364 | 11,200 |
2013/10/07 | 389 | 389 | 370 | 370 | 26,400 |
2013/10/04 | 378 | 425 | 353 | 400 | 59,600 |
2013/10/03 | 410 | 415 | 381 | 382 | 36,600 |
2013/10/02 | 475 | 490 | 383 | 403 | 246,600 |
2013/10/01 | 361 | 444 | 352 | 444 | 131,000 |
2013/09/30 | 385 | 385 | 350 | 364 | 45,800 |
2013/09/27 | 395 | 424 | 383 | 390 | 64,700 |
2013/09/26 | 348 | 430 | 348 | 427 | 240,700 |
2013/09/25 | 353 | 359 | 347 | 350 | 18,700 |
2013/09/24 | 356 | 380 | 345 | 348 | 47,400 |
2013/09/20 | 340 | 344 | 335 | 340 | 5,600 |
2013/09/19 | 354 | 354 | 330 | 332 | 9,600 |
2013/09/18 | 329 | 368 | 320 | 346 | 41,800 |
2013/09/17 | 318 | 329 | 315 | 321 | 3,700 |
2013/09/13 | 328 | 332 | 316 | 318 | 8,900 |
2013/09/12 | 311 | 321 | 311 | 321 | 3,100 |
2013/09/11 | 306 | 316 | 306 | 313 | 2,100 |
2013/09/10 | 305 | 310 | 304 | 305 | 4,900 |
2013/09/09 | 306 | 308 | 304 | 308 | 2,700 |
2013/09/06 | 306 | 318 | 305 | 306 | 9,200 |
2013/09/05 | 307 | 321 | 306 | 306 | 6,900 |
2013/09/04 | 296 | 309 | 295 | 302 | 3,700 |
2013/09/03 | 294 | 306 | 290 | 295 | 16,800 |
2013/09/02 | 292 | 300 | 289 | 299 | 6,600 |
2013/08/30 | 315 | 316 | 290 | 293 | 21,000 |
2013/08/29 | 320 | 326 | 310 | 320 | 6,300 |
2013/08/28 | 316 | 316 | 308 | 315 | 2,200 |
2013/08/27 | 310 | 320 | 310 | 319 | 3,900 |
2013/08/26 | 328 | 328 | 310 | 318 | 4,500 |
2013/08/23 | 319 | 326 | 315 | 325 | 4,400 |
2013/08/22 | 321 | 321 | 314 | 315 | 3,500 |
2013/08/21 | 322 | 330 | 316 | 316 | 2,100 |
2013/08/20 | 335 | 335 | 313 | 321 | 3,400 |
2013/08/19 | 333 | 334 | 325 | 326 | 2,900 |
2013/08/16 | 334 | 342 | 334 | 335 | 3,500 |
2013/08/15 | 321 | 345 | 321 | 331 | 5,000 |
2013/08/14 | 320 | 326 | 320 | 321 | 2,500 |
2013/08/13 | 309 | 320 | 309 | 318 | 3,400 |
2013/08/12 | 325 | 330 | 309 | 310 | 12,800 |
2013/08/09 | 341 | 343 | 328 | 328 | 7,100 |
2013/08/08 | 358 | 358 | 342 | 345 | 12,000 |
2013/08/07 | 375 | 375 | 350 | 350 | 12,700 |
2013/08/06 | 346 | 378 | 326 | 378 | 24,100 |
2013/08/05 | 338 | 347 | 338 | 347 | 5,200 |
2013/08/02 | 348 | 355 | 340 | 340 | 4,400 |
2013/08/01 | 347 | 349 | 336 | 339 | 14,000 |
2013/07/31 | 350 | 350 | 345 | 348 | 2,900 |
2013/07/30 | 354 | 360 | 351 | 355 | 5,400 |
2013/07/29 | 357 | 365 | 338 | 338 | 12,800 |
2013/07/26 | 357 | 367 | 357 | 363 | 5,300 |
2013/07/25 | 358 | 362 | 352 | 355 | 6,300 |
2013/07/24 | 358 | 367 | 355 | 359 | 5,700 |
2013/07/23 | 365 | 369 | 352 | 353 | 4,700 |
2013/07/22 | 363 | 364 | 350 | 364 | 6,300 |
2013/07/19 | 360 | 360 | 351 | 353 | 3,800 |
2013/07/18 | 365 | 368 | 356 | 361 | 6,100 |
2013/07/17 | 360 | 360 | 349 | 358 | 4,800 |
2013/07/16 | 372 | 372 | 350 | 357 | 19,100 |
2013/07/12 | 376 | 383 | 370 | 372 | 12,000 |
2013/07/11 | 362 | 400 | 360 | 381 | 38,000 |
2013/07/10 | 398 | 426 | 379 | 410 | 59,000 |
2013/07/09 | 342 | 422 | 342 | 422 | 40,600 |
2013/07/08 | 347 | 360 | 341 | 342 | 17,200 |
2013/07/05 | 324 | 346 | 322 | 346 | 14,300 |
2013/07/04 | 327 | 336 | 319 | 332 | 8,700 |
2013/07/03 | 338 | 338 | 320 | 328 | 20,500 |
2013/07/02 | 345 | 345 | 322 | 333 | 12,600 |
2013/07/01 | 310 | 340 | 310 | 340 | 7,500 |
2013/06/28 | 308 | 325 | 308 | 325 | 13,400 |
2013/06/27 | 300 | 301 | 260 | 300 | 20,600 |
2013/06/26 | 316 | 330 | 295 | 295 | 14,200 |
2013/06/25 | 324 | 326 | 316 | 321 | 8,900 |
2013/06/24 | 345 | 346 | 327 | 327 | 11,700 |
2013/06/21 | 335 | 347 | 331 | 342 | 9,900 |
2013/06/20 | 351 | 368 | 349 | 359 | 11,800 |
2013/06/19 | 334 | 387 | 324 | 348 | 51,600 |
2013/06/18 | 324 | 332 | 324 | 330 | 5,500 |
2013/06/17 | 325 | 329 | 322 | 324 | 3,400 |
2013/06/14 | 333 | 333 | 320 | 331 | 4,900 |
2013/06/13 | 329 | 329 | 319 | 320 | 5,700 |
2013/06/12 | 333 | 339 | 321 | 337 | 12,800 |
2013/06/11 | 354 | 354 | 322 | 335 | 91,300 |
2013/06/10 | 349 | 360 | 336 | 354 | 23,300 |
2013/06/07 | 348 | 410 | 293 | 333 | 84,200 |
2013/06/06 | 393 | 399 | 341 | 362 | 13,100 |
2013/06/05 | 406 | 422 | 398 | 398 | 13,200 |
2013/06/04 | 410 | 410 | 398 | 407 | 12,400 |
2013/06/03 | 418 | 418 | 405 | 407 | 9,900 |
2013/05/31 | 416 | 418 | 406 | 411 | 5,700 |
2013/05/30 | 449 | 449 | 402 | 403 | 25,200 |
2013/05/29 | 421 | 460 | 420 | 442 | 22,800 |
2013/05/28 | 417 | 425 | 406 | 421 | 15,200 |
2013/05/27 | 408 | 411 | 400 | 401 | 12,100 |
2013/05/24 | 417 | 440 | 390 | 418 | 33,900 |
2013/05/23 | 461 | 461 | 420 | 421 | 40,800 |
2013/05/22 | 470 | 470 | 450 | 459 | 12,400 |
2013/05/21 | 506 | 506 | 457 | 470 | 20,500 |
2013/05/20 | 519 | 519 | 492 | 498 | 10,800 |
2013/05/17 | 446 | 501 | 446 | 497 | 26,800 |
2013/05/16 | 480 | 499 | 420 | 442 | 55,900 |
2013/05/15 | 544 | 557 | 490 | 496 | 87,100 |
2013/05/14 | 528 | 538 | 526 | 538 | 24,900 |
2013/05/13 | 536 | 538 | 520 | 523 | 21,800 |
2013/05/10 | 530 | 534 | 520 | 524 | 22,000 |
2013/05/09 | 568 | 570 | 525 | 530 | 36,800 |
2013/05/08 | 523 | 570 | 520 | 542 | 119,300 |
2013/05/07 | 526 | 526 | 517 | 517 | 36,600 |
2013/05/02 | 496 | 518 | 495 | 518 | 30,100 |
2013/05/01 | 514 | 514 | 493 | 499 | 36,300 |
2013/04/30 | 498 | 508 | 498 | 503 | 27,800 |
2013/04/26 | 496 | 530 | 496 | 500 | 89,000 |
2013/04/25 | 508 | 509 | 495 | 496 | 33,400 |
2013/04/24 | 510 | 512 | 490 | 495 | 65,800 |
2013/04/23 | 527 | 527 | 499 | 503 | 59,000 |
2013/04/22 | 539 | 540 | 520 | 527 | 72,200 |
2013/04/19 | 512 | 555 | 511 | 546 | 67,900 |
2013/04/18 | 560 | 580 | 515 | 522 | 162,700 |
2013/04/17 | 530 | 560 | 510 | 550 | 229,600 |
2013/04/16 | 477 | 510 | 470 | 501 | 157,700 |
2013/04/15 | 449 | 483 | 427 | 470 | 167,500 |
2013/04/12 | 489 | 489 | 455 | 465 | 61,500 |
2013/04/11 | 467 | 505 | 456 | 493 | 30,800 |
2013/04/10 | 474 | 502 | 460 | 470 | 43,700 |
2013/04/09 | 450 | 474 | 450 | 474 | 32,900 |
2013/04/08 | 460 | 460 | 451 | 456 | 7,300 |
2013/04/05 | 453 | 467 | 452 | 453 | 18,800 |
2013/04/04 | 455 | 466 | 450 | 461 | 7,500 |
2013/04/03 | 434 | 469 | 429 | 452 | 34,200 |
2013/04/02 | 435 | 450 | 421 | 450 | 20,300 |
2013/04/01 | 482 | 488 | 432 | 451 | 30,700 |
2013/03/29 | 467 | 481 | 466 | 478 | 21,300 |
2013/03/28 | 464 | 468 | 463 | 467 | 7,600 |
2013/03/27 | 478 | 479 | 463 | 463 | 15,800 |
2013/03/26 | 461 | 473 | 461 | 470 | 12,200 |
2013/03/25 | 463 | 468 | 457 | 465 | 18,900 |
2013/03/22 | 461 | 472 | 458 | 460 | 21,600 |
2013/03/21 | 462 | 474 | 458 | 462 | 31,100 |
2013/03/19 | 453 | 473 | 453 | 470 | 25,900 |
2013/03/18 | 457 | 489 | 451 | 451 | 33,700 |
2013/03/15 | 469 | 475 | 437 | 449 | 114,700 |
2013/03/14 | 496 | 501 | 477 | 485 | 45,900 |
2013/03/13 | 530 | 535 | 484 | 503 | 142,700 |
2013/03/12 | 449 | 527 | 440 | 527 | 286,100 |
2013/03/11 | 430 | 449 | 430 | 447 | 23,500 |
2013/03/08 | 440 | 442 | 430 | 430 | 23,600 |
2013/03/07 | 460 | 460 | 441 | 445 | 20,700 |
2013/03/06 | 440 | 460 | 436 | 455 | 19,900 |
2013/03/05 | 440 | 459 | 432 | 433 | 21,700 |
2013/03/04 | 421 | 442 | 416 | 432 | 15,200 |
2013/03/01 | 424 | 425 | 420 | 423 | 15,300 |
2013/02/28 | 435 | 440 | 425 | 427 | 14,700 |
2013/02/27 | 440 | 448 | 421 | 436 | 29,700 |
2013/02/26 | 463 | 463 | 430 | 436 | 22,900 |
2013/02/26 | 1 -> 100.00 分割 | ||||
2013/02/25 | 47,400 | 47,500 | 46,100 | 46,200 | 473 |
2013/02/22 | 44,700 | 46,000 | 44,000 | 46,000 | 349 |
2013/02/21 | 44,850 | 45,000 | 42,100 | 43,300 | 196 |
2013/02/20 | 42,050 | 45,000 | 42,000 | 45,000 | 226 |
2013/02/19 | 40,900 | 43,900 | 40,850 | 42,200 | 136 |
2013/02/18 | 42,000 | 42,600 | 40,600 | 40,850 | 144 |
2013/02/15 | 43,000 | 43,050 | 40,250 | 40,600 | 411 |
2013/02/14 | 42,500 | 45,000 | 42,000 | 43,200 | 117 |
2013/02/13 | 44,400 | 44,800 | 42,000 | 42,750 | 255 |
2013/02/12 | 48,450 | 48,450 | 44,250 | 44,600 | 320 |
2013/02/08 | 44,950 | 47,800 | 44,950 | 47,300 | 334 |
2013/02/07 | 45,150 | 45,150 | 44,300 | 44,950 | 187 |
2013/02/06 | 43,300 | 46,500 | 43,200 | 46,400 | 327 |
2013/02/05 | 45,000 | 45,800 | 43,850 | 44,000 | 427 |
2013/02/04 | 48,000 | 48,000 | 45,800 | 45,950 | 461 |
2013/02/01 | 47,550 | 48,800 | 47,000 | 48,000 | 234 |
2013/01/31 | 49,000 | 49,000 | 47,000 | 48,000 | 410 |
2013/01/30 | 47,000 | 49,800 | 47,000 | 48,500 | 781 |
2013/01/29 | 51,800 | 51,800 | 46,150 | 47,800 | 794 |
2013/01/28 | 52,100 | 55,000 | 51,100 | 51,700 | 1,277 |
2013/01/25 | 51,100 | 52,600 | 49,700 | 51,100 | 587 |
2013/01/24 | 50,200 | 52,500 | 48,100 | 51,100 | 1,324 |
2013/01/23 | 54,000 | 54,000 | 51,200 | 51,200 | 966 |
2013/01/22 | 49,650 | 55,000 | 49,400 | 54,300 | 1,647 |
2013/01/21 | 50,100 | 51,400 | 47,000 | 49,350 | 666 |
2013/01/18 | 49,100 | 51,000 | 48,100 | 49,200 | 854 |
2013/01/17 | 57,200 | 57,200 | 47,500 | 50,300 | 1,538 |
2013/01/16 | 59,500 | 64,900 | 52,200 | 55,000 | 4,055 |
2013/01/15 | 55,300 | 55,500 | 53,400 | 55,500 | 1,405 |
2013/01/11 | 43,050 | 49,500 | 43,050 | 48,500 | 4,241 |
2013/01/10 | 42,000 | 43,400 | 41,950 | 42,500 | 484 |
2013/01/09 | 43,000 | 43,000 | 41,300 | 42,600 | 529 |
2013/01/08 | 44,500 | 45,150 | 42,900 | 43,600 | 1,436 |
2013/01/07 | 40,650 | 42,700 | 40,000 | 42,500 | 1,023 |
2013/01/04 | 38,000 | 40,100 | 37,600 | 39,250 | 469 |