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 |
---|---|---|---|---|---|
2014/12/30 | 431 | 435 | 413 | 424 | 25,800 |
2014/12/29 | 426 | 441 | 422 | 437 | 48,600 |
2014/12/26 | 402 | 429 | 399 | 425 | 49,500 |
2014/12/25 | 404 | 405 | 385 | 405 | 65,700 |
2014/12/24 | 414 | 414 | 394 | 412 | 56,300 |
2014/12/22 | 417 | 423 | 404 | 415 | 51,500 |
2014/12/19 | 424 | 427 | 413 | 417 | 31,300 |
2014/12/18 | 424 | 435 | 416 | 419 | 59,600 |
2014/12/17 | 409 | 429 | 406 | 413 | 50,600 |
2014/12/16 | 419 | 437 | 416 | 417 | 56,600 |
2014/12/15 | 418 | 450 | 418 | 421 | 59,700 |
2014/12/12 | 422 | 454 | 422 | 435 | 86,700 |
2014/12/11 | 424 | 451 | 407 | 442 | 48,600 |
2014/12/10 | 424 | 430 | 405 | 423 | 70,200 |
2014/12/09 | 440 | 440 | 418 | 424 | 92,700 |
2014/12/08 | 474 | 480 | 445 | 446 | 149,000 |
2014/12/05 | 491 | 524 | 489 | 490 | 464,400 |
2014/12/04 | 491 | 491 | 468 | 472 | 98,600 |
2014/12/03 | 490 | 514 | 483 | 483 | 152,700 |
2014/12/02 | 575 | 594 | 494 | 496 | 403,900 |
2014/12/01 | 558 | 570 | 532 | 557 | 142,400 |
2014/11/28 | 544 | 592 | 531 | 578 | 181,600 |
2014/11/27 | 580 | 650 | 530 | 564 | 455,100 |
2014/11/26 | 626 | 658 | 571 | 582 | 567,200 |
2014/11/25 | 638 | 668 | 583 | 666 | 711,700 |
2014/11/21 | 500 | 568 | 500 | 568 | 558,400 |
2014/11/20 | 483 | 506 | 443 | 488 | 203,400 |
2014/11/19 | 426 | 498 | 426 | 485 | 498,600 |
2014/11/18 | 398 | 448 | 391 | 418 | 122,500 |
2014/11/17 | 411 | 421 | 396 | 398 | 95,100 |
2014/11/14 | 428 | 458 | 405 | 429 | 167,300 |
2014/11/13 | 525 | 525 | 452 | 460 | 287,300 |
2014/11/12 | 503 | 527 | 454 | 501 | 769,900 |
2014/11/11 | 423 | 463 | 385 | 447 | 512,900 |
2014/11/10 | 438 | 438 | 371 | 383 | 349,800 |
2014/11/07 | 332 | 406 | 331 | 406 | 756,400 |
2014/11/06 | 322 | 342 | 322 | 326 | 55,200 |
2014/11/05 | 327 | 327 | 319 | 322 | 35,500 |
2014/11/04 | 325 | 330 | 320 | 321 | 49,900 |
2014/10/31 | 323 | 327 | 318 | 324 | 46,400 |
2014/10/30 | 322 | 325 | 320 | 323 | 30,700 |
2014/10/29 | 327 | 328 | 320 | 320 | 42,400 |
2014/10/28 | 324 | 336 | 321 | 327 | 57,000 |
2014/10/27 | 336 | 338 | 326 | 332 | 35,200 |
2014/10/24 | 314 | 335 | 314 | 329 | 85,600 |
2014/10/23 | 306 | 358 | 306 | 322 | 263,900 |
2014/10/22 | 313 | 318 | 306 | 309 | 75,400 |
2014/10/21 | 318 | 327 | 313 | 313 | 91,800 |
2014/10/20 | 334 | 340 | 314 | 326 | 138,900 |
2014/10/17 | 370 | 387 | 319 | 331 | 243,400 |
2014/10/16 | 413 | 413 | 352 | 374 | 237,600 |
2014/10/15 | 444 | 469 | 390 | 414 | 435,100 |
2014/10/14 | 356 | 460 | 333 | 460 | 838,200 |
2014/10/10 | 417 | 440 | 361 | 380 | 556,700 |
2014/10/09 | 441 | 441 | 366 | 441 | 1,358,400 |
2014/10/08 | 320 | 361 | 295 | 361 | 572,300 |
2014/10/07 | 282 | 283 | 277 | 281 | 16,000 |
2014/10/06 | 283 | 286 | 278 | 281 | 25,300 |
2014/10/03 | 270 | 280 | 270 | 280 | 50,400 |
2014/10/02 | 271 | 277 | 269 | 275 | 47,100 |
2014/10/01 | 275 | 276 | 270 | 275 | 23,400 |
2014/09/30 | 276 | 278 | 270 | 271 | 41,200 |
2014/09/29 | 276 | 284 | 270 | 281 | 42,200 |
2014/09/26 | 269 | 276 | 269 | 276 | 23,400 |
2014/09/25 | 276 | 276 | 269 | 270 | 37,600 |
2014/09/24 | 276 | 276 | 271 | 273 | 21,300 |
2014/09/22 | 276 | 278 | 269 | 276 | 28,700 |
2014/09/19 | 276 | 282 | 270 | 280 | 57,600 |
2014/09/18 | 273 | 276 | 271 | 273 | 16,200 |
2014/09/17 | 272 | 277 | 271 | 275 | 13,500 |
2014/09/16 | 274 | 274 | 270 | 271 | 14,500 |
2014/09/12 | 279 | 280 | 272 | 276 | 52,100 |
2014/09/11 | 271 | 275 | 269 | 272 | 20,400 |
2014/09/10 | 270 | 275 | 264 | 270 | 23,800 |
2014/09/09 | 273 | 275 | 269 | 270 | 35,200 |
2014/09/08 | 269 | 274 | 268 | 273 | 39,600 |
2014/09/05 | 273 | 276 | 265 | 268 | 27,200 |
2014/09/04 | 275 | 275 | 262 | 269 | 53,700 |
2014/09/03 | 280 | 282 | 275 | 276 | 31,200 |
2014/09/02 | 279 | 284 | 274 | 274 | 32,600 |
2014/09/01 | 285 | 292 | 275 | 275 | 45,800 |
2014/08/29 | 289 | 295 | 270 | 286 | 85,800 |
2014/08/28 | 280 | 314 | 268 | 295 | 285,500 |
2014/08/27 | 258 | 274 | 254 | 274 | 68,700 |
2014/08/26 | 247 | 255 | 247 | 252 | 15,700 |
2014/08/25 | 244 | 249 | 243 | 245 | 14,800 |
2014/08/22 | 246 | 256 | 243 | 247 | 28,300 |
2014/08/21 | 246 | 254 | 244 | 244 | 20,500 |
2014/08/20 | 244 | 250 | 241 | 244 | 21,600 |
2014/08/19 | 239 | 246 | 239 | 244 | 20,200 |
2014/08/18 | 245 | 245 | 241 | 242 | 8,400 |
2014/08/15 | 246 | 246 | 240 | 246 | 13,300 |
2014/08/14 | 251 | 251 | 244 | 248 | 6,500 |
2014/08/13 | 244 | 249 | 237 | 243 | 16,100 |
2014/08/12 | 243 | 251 | 240 | 248 | 16,900 |
2014/08/11 | 245 | 245 | 237 | 238 | 14,000 |
2014/08/08 | 242 | 248 | 237 | 241 | 14,900 |
2014/08/07 | 238 | 249 | 238 | 242 | 27,200 |
2014/08/06 | 240 | 249 | 238 | 245 | 29,300 |
2014/08/05 | 263 | 269 | 255 | 256 | 29,200 |
2014/08/04 | 264 | 275 | 263 | 266 | 44,800 |
2014/08/01 | 252 | 265 | 252 | 265 | 37,200 |
2014/07/31 | 255 | 264 | 255 | 260 | 35,000 |
2014/07/30 | 252 | 263 | 252 | 261 | 29,600 |
2014/07/29 | 253 | 261 | 249 | 255 | 14,500 |
2014/07/28 | 248 | 253 | 247 | 252 | 16,600 |
2014/07/25 | 249 | 253 | 247 | 253 | 19,400 |
2014/07/24 | 250 | 255 | 250 | 252 | 15,800 |
2014/07/23 | 255 | 261 | 250 | 254 | 9,100 |
2014/07/22 | 244 | 252 | 244 | 252 | 16,900 |
2014/07/18 | 251 | 257 | 250 | 250 | 24,900 |
2014/07/17 | 257 | 261 | 256 | 257 | 27,600 |
2014/07/16 | 258 | 265 | 257 | 261 | 11,300 |
2014/07/15 | 259 | 270 | 258 | 258 | 24,500 |
2014/07/14 | 259 | 262 | 255 | 257 | 24,800 |
2014/07/11 | 260 | 264 | 257 | 264 | 51,900 |
2014/07/10 | 267 | 298 | 267 | 270 | 117,300 |
2014/07/09 | 263 | 276 | 263 | 265 | 25,400 |
2014/07/08 | 255 | 288 | 255 | 272 | 77,000 |
2014/07/07 | 255 | 260 | 254 | 258 | 25,300 |
2014/07/04 | 255 | 265 | 255 | 258 | 16,100 |
2014/07/03 | 253 | 258 | 253 | 254 | 14,000 |
2014/07/02 | 252 | 257 | 252 | 257 | 15,500 |
2014/07/01 | 251 | 259 | 251 | 255 | 23,900 |
2014/06/30 | 257 | 259 | 250 | 259 | 7,200 |
2014/06/27 | 254 | 260 | 253 | 256 | 16,300 |
2014/06/26 | 256 | 263 | 256 | 258 | 26,600 |
2014/06/25 | 257 | 265 | 257 | 263 | 15,500 |
2014/06/24 | 267 | 269 | 265 | 265 | 9,700 |
2014/06/23 | 264 | 270 | 264 | 267 | 27,500 |
2014/06/20 | 271 | 280 | 269 | 269 | 26,500 |
2014/06/19 | 263 | 279 | 261 | 279 | 34,500 |
2014/06/18 | 270 | 271 | 261 | 271 | 16,200 |
2014/06/17 | 268 | 277 | 260 | 269 | 30,200 |
2014/06/16 | 266 | 295 | 266 | 274 | 40,200 |
2014/06/13 | 270 | 274 | 261 | 274 | 26,400 |
2014/06/12 | 249 | 290 | 248 | 273 | 96,900 |
2014/06/11 | 243 | 250 | 242 | 249 | 18,100 |
2014/06/10 | 246 | 250 | 246 | 250 | 12,800 |
2014/06/09 | 244 | 251 | 244 | 246 | 36,200 |
2014/06/06 | 251 | 252 | 245 | 252 | 8,400 |
2014/06/05 | 258 | 262 | 241 | 250 | 52,100 |
2014/06/04 | 262 | 271 | 258 | 264 | 22,400 |
2014/06/03 | 267 | 275 | 267 | 270 | 16,900 |
2014/06/02 | 257 | 284 | 257 | 275 | 35,900 |
2014/05/30 | 256 | 265 | 254 | 254 | 20,700 |
2014/05/29 | 250 | 263 | 250 | 260 | 11,700 |
2014/05/28 | 242 | 267 | 242 | 255 | 36,800 |
2014/05/27 | 248 | 255 | 240 | 244 | 27,200 |
2014/05/26 | 227 | 245 | 227 | 244 | 41,600 |
2014/05/23 | 216 | 227 | 216 | 225 | 22,400 |
2014/05/22 | 219 | 225 | 219 | 221 | 16,800 |
2014/05/21 | 212 | 238 | 212 | 227 | 16,200 |
2014/05/20 | 212 | 218 | 212 | 218 | 14,400 |
2014/05/19 | 225 | 235 | 223 | 223 | 20,000 |
2014/05/16 | 235 | 239 | 232 | 233 | 21,800 |
2014/05/15 | 245 | 250 | 243 | 244 | 10,700 |
2014/05/14 | 244 | 254 | 241 | 253 | 58,500 |
2014/05/13 | 249 | 249 | 240 | 244 | 24,100 |
2014/05/12 | 253 | 253 | 239 | 241 | 17,400 |
2014/05/09 | 255 | 256 | 245 | 253 | 10,900 |
2014/05/08 | 253 | 260 | 251 | 252 | 7,500 |
2014/05/07 | 268 | 269 | 246 | 251 | 45,800 |
2014/05/02 | 263 | 305 | 263 | 272 | 48,200 |
2014/05/01 | 263 | 269 | 260 | 269 | 10,200 |
2014/04/30 | 267 | 270 | 261 | 263 | 7,800 |
2014/04/28 | 270 | 272 | 267 | 267 | 6,700 |
2014/04/25 | 266 | 270 | 265 | 268 | 11,900 |
2014/04/24 | 275 | 275 | 267 | 269 | 25,100 |
2014/04/23 | 276 | 280 | 271 | 275 | 14,500 |
2014/04/22 | 288 | 289 | 275 | 276 | 44,500 |
2014/04/21 | 295 | 299 | 284 | 288 | 41,500 |
2014/04/18 | 300 | 305 | 294 | 299 | 25,400 |
2014/04/17 | 306 | 325 | 293 | 306 | 141,600 |
2014/04/16 | 305 | 342 | 305 | 338 | 23,100 |
2014/04/15 | 320 | 323 | 317 | 319 | 3,800 |
2014/04/14 | 322 | 342 | 315 | 318 | 14,500 |
2014/04/11 | 325 | 338 | 324 | 330 | 10,600 |
2014/04/10 | 338 | 348 | 334 | 336 | 7,400 |
2014/04/09 | 338 | 339 | 338 | 339 | 3,300 |
2014/04/08 | 339 | 342 | 338 | 338 | 10,100 |
2014/04/07 | 341 | 347 | 339 | 339 | 9,300 |
2014/04/04 | 347 | 352 | 341 | 341 | 6,100 |
2014/04/03 | 345 | 350 | 342 | 346 | 3,700 |
2014/04/02 | 338 | 354 | 338 | 350 | 9,200 |
2014/04/01 | 336 | 349 | 335 | 345 | 7,600 |
2014/03/31 | 350 | 350 | 343 | 344 | 13,900 |
2014/03/28 | 349 | 350 | 334 | 343 | 8,500 |
2014/03/27 | 328 | 355 | 328 | 352 | 15,100 |
2014/03/26 | 349 | 349 | 340 | 340 | 16,700 |
2014/03/25 | 362 | 364 | 350 | 350 | 15,300 |
2014/03/24 | 357 | 359 | 351 | 358 | 13,000 |
2014/03/20 | 374 | 374 | 353 | 356 | 13,600 |
2014/03/19 | 387 | 387 | 374 | 375 | 21,500 |
2014/03/18 | 379 | 390 | 373 | 379 | 16,800 |
2014/03/17 | 388 | 389 | 373 | 378 | 16,900 |
2014/03/14 | 378 | 390 | 362 | 371 | 81,700 |
2014/03/13 | 367 | 442 | 367 | 410 | 336,100 |
2014/03/12 | 375 | 375 | 350 | 362 | 12,800 |
2014/03/11 | 388 | 388 | 364 | 376 | 15,200 |
2014/03/10 | 402 | 407 | 376 | 383 | 52,800 |
2014/03/07 | 478 | 488 | 389 | 400 | 152,100 |
2014/03/06 | 358 | 430 | 356 | 430 | 134,900 |
2014/03/05 | 374 | 374 | 346 | 350 | 23,600 |
2014/03/04 | 328 | 375 | 327 | 363 | 37,100 |
2014/03/03 | 326 | 381 | 322 | 328 | 32,700 |
2014/02/28 | 342 | 343 | 323 | 323 | 10,500 |
2014/02/27 | 344 | 349 | 342 | 349 | 3,600 |
2014/02/26 | 347 | 359 | 343 | 343 | 9,100 |
2014/02/25 | 363 | 363 | 347 | 350 | 6,800 |
2014/02/24 | 343 | 358 | 341 | 355 | 8,900 |
2014/02/21 | 338 | 352 | 338 | 344 | 3,600 |
2014/02/20 | 340 | 342 | 334 | 338 | 4,000 |
2014/02/19 | 339 | 353 | 335 | 340 | 4,400 |
2014/02/18 | 338 | 348 | 332 | 341 | 4,400 |
2014/02/17 | 338 | 347 | 323 | 338 | 4,800 |
2014/02/14 | 349 | 351 | 334 | 339 | 5,900 |
2014/02/13 | 351 | 355 | 343 | 346 | 9,000 |
2014/02/12 | 373 | 380 | 352 | 360 | 10,400 |
2014/02/10 | 343 | 375 | 337 | 373 | 11,200 |
2014/02/07 | 338 | 350 | 336 | 341 | 15,400 |
2014/02/06 | 355 | 356 | 339 | 352 | 11,700 |
2014/02/05 | 335 | 343 | 324 | 339 | 8,100 |
2014/02/04 | 317 | 348 | 314 | 323 | 23,000 |
2014/02/03 | 406 | 406 | 364 | 365 | 20,700 |
2014/01/31 | 410 | 414 | 396 | 414 | 10,200 |
2014/01/30 | 413 | 413 | 403 | 410 | 8,200 |
2014/01/29 | 415 | 426 | 415 | 420 | 4,800 |
2014/01/28 | 414 | 423 | 413 | 419 | 8,000 |
2014/01/27 | 428 | 435 | 410 | 414 | 14,800 |
2014/01/24 | 448 | 449 | 438 | 438 | 6,800 |
2014/01/23 | 450 | 451 | 446 | 446 | 8,600 |
2014/01/22 | 447 | 454 | 443 | 449 | 5,600 |
2014/01/21 | 450 | 467 | 441 | 455 | 17,000 |
2014/01/20 | 459 | 459 | 431 | 449 | 14,300 |
2014/01/17 | 456 | 466 | 443 | 451 | 43,500 |
2014/01/16 | 455 | 455 | 433 | 448 | 32,700 |
2014/01/15 | 456 | 463 | 445 | 454 | 30,600 |
2014/01/14 | 475 | 480 | 438 | 455 | 45,800 |
2014/01/10 | 460 | 495 | 452 | 494 | 53,000 |
2014/01/09 | 456 | 456 | 443 | 453 | 11,500 |
2014/01/08 | 443 | 457 | 438 | 453 | 10,400 |
2014/01/07 | 437 | 440 | 430 | 440 | 7,100 |
2014/01/06 | 455 | 455 | 439 | 440 | 18,800 |