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 |
---|---|---|---|---|---|
2015/12/30 | 342 | 365 | 340 | 355 | 45,000 |
2015/12/29 | 339 | 344 | 338 | 343 | 6,200 |
2015/12/28 | 330 | 345 | 327 | 338 | 34,900 |
2015/12/25 | 326 | 330 | 309 | 324 | 36,200 |
2015/12/24 | 340 | 344 | 325 | 326 | 53,200 |
2015/12/22 | 350 | 359 | 340 | 342 | 69,600 |
2015/12/21 | 370 | 370 | 347 | 348 | 53,300 |
2015/12/18 | 375 | 378 | 369 | 372 | 17,200 |
2015/12/17 | 370 | 379 | 365 | 375 | 40,000 |
2015/12/16 | 364 | 370 | 344 | 363 | 51,400 |
2015/12/15 | 372 | 382 | 362 | 362 | 34,600 |
2015/12/14 | 366 | 383 | 365 | 370 | 60,800 |
2015/12/11 | 384 | 395 | 380 | 390 | 17,800 |
2015/12/10 | 389 | 399 | 374 | 380 | 55,200 |
2015/12/09 | 408 | 410 | 392 | 394 | 48,000 |
2015/12/08 | 404 | 409 | 404 | 405 | 8,600 |
2015/12/07 | 410 | 413 | 402 | 407 | 65,600 |
2015/12/04 | 411 | 418 | 410 | 413 | 24,900 |
2015/12/03 | 420 | 421 | 410 | 418 | 18,200 |
2015/12/02 | 418 | 422 | 410 | 419 | 25,000 |
2015/12/01 | 412 | 420 | 412 | 416 | 16,900 |
2015/11/30 | 413 | 417 | 409 | 416 | 15,200 |
2015/11/27 | 420 | 421 | 417 | 420 | 6,300 |
2015/11/26 | 421 | 428 | 420 | 425 | 26,000 |
2015/11/25 | 427 | 429 | 423 | 425 | 9,500 |
2015/11/24 | 426 | 429 | 418 | 426 | 17,700 |
2015/11/20 | 431 | 434 | 426 | 431 | 20,100 |
2015/11/19 | 421 | 439 | 421 | 439 | 48,700 |
2015/11/18 | 421 | 431 | 414 | 426 | 23,100 |
2015/11/17 | 416 | 421 | 416 | 416 | 12,900 |
2015/11/16 | 400 | 418 | 391 | 416 | 40,700 |
2015/11/13 | 410 | 412 | 402 | 407 | 33,100 |
2015/11/12 | 417 | 418 | 414 | 414 | 3,400 |
2015/11/11 | 416 | 424 | 413 | 419 | 13,600 |
2015/11/10 | 416 | 421 | 414 | 415 | 11,300 |
2015/11/09 | 408 | 422 | 408 | 416 | 13,000 |
2015/11/06 | 408 | 409 | 398 | 403 | 28,200 |
2015/11/05 | 412 | 418 | 408 | 408 | 20,600 |
2015/11/04 | 413 | 418 | 409 | 414 | 25,200 |
2015/11/02 | 427 | 427 | 411 | 414 | 14,200 |
2015/10/30 | 430 | 435 | 422 | 424 | 23,500 |
2015/10/29 | 431 | 436 | 427 | 430 | 15,400 |
2015/10/28 | 436 | 444 | 436 | 438 | 20,600 |
2015/10/27 | 442 | 443 | 437 | 437 | 12,100 |
2015/10/26 | 435 | 445 | 435 | 439 | 18,500 |
2015/10/23 | 434 | 442 | 434 | 437 | 19,000 |
2015/10/22 | 436 | 440 | 427 | 434 | 28,300 |
2015/10/21 | 423 | 431 | 413 | 428 | 35,600 |
2015/10/20 | 444 | 444 | 414 | 415 | 67,000 |
2015/10/19 | 450 | 455 | 428 | 435 | 65,400 |
2015/10/16 | 465 | 478 | 456 | 459 | 65,600 |
2015/10/15 | 452 | 456 | 436 | 450 | 68,600 |
2015/10/14 | 472 | 479 | 441 | 449 | 130,800 |
2015/10/13 | 510 | 513 | 468 | 475 | 170,900 |
2015/10/09 | 521 | 521 | 512 | 516 | 51,000 |
2015/10/08 | 516 | 522 | 510 | 519 | 38,800 |
2015/10/07 | 526 | 526 | 502 | 507 | 51,100 |
2015/10/06 | 530 | 530 | 498 | 516 | 116,600 |
2015/10/05 | 533 | 545 | 526 | 530 | 58,800 |
2015/10/02 | 586 | 586 | 514 | 539 | 373,100 |
2015/10/01 | 624 | 626 | 586 | 614 | 102,700 |
2015/09/30 | 624 | 630 | 615 | 623 | 51,400 |
2015/09/29 | 628 | 628 | 612 | 614 | 43,700 |
2015/09/28 | 630 | 640 | 611 | 632 | 72,100 |
2015/09/25 | 640 | 640 | 616 | 626 | 76,900 |
2015/09/24 | 625 | 660 | 605 | 640 | 138,000 |
2015/09/18 | 605 | 636 | 602 | 629 | 230,000 |
2015/09/17 | 540 | 605 | 540 | 597 | 134,700 |
2015/09/16 | 569 | 570 | 540 | 540 | 22,800 |
2015/09/15 | 531 | 559 | 531 | 558 | 22,400 |
2015/09/14 | 544 | 551 | 521 | 526 | 39,800 |
2015/09/11 | 538 | 539 | 523 | 539 | 39,300 |
2015/09/10 | 530 | 540 | 513 | 528 | 40,300 |
2015/09/09 | 530 | 530 | 510 | 530 | 17,800 |
2015/09/08 | 520 | 525 | 500 | 501 | 42,100 |
2015/09/07 | 500 | 532 | 498 | 530 | 15,100 |
2015/09/04 | 575 | 577 | 509 | 518 | 68,000 |
2015/09/03 | 570 | 577 | 564 | 567 | 17,000 |
2015/09/02 | 532 | 560 | 532 | 560 | 11,900 |
2015/09/01 | 571 | 572 | 535 | 542 | 34,800 |
2015/08/31 | 600 | 628 | 570 | 571 | 75,200 |
2015/08/28 | 567 | 603 | 555 | 600 | 60,500 |
2015/08/27 | 518 | 565 | 518 | 555 | 47,800 |
2015/08/26 | 520 | 539 | 512 | 515 | 35,600 |
2015/08/25 | 511 | 562 | 495 | 498 | 139,100 |
2015/08/24 | 520 | 553 | 501 | 549 | 125,900 |
2015/08/21 | 572 | 594 | 550 | 554 | 81,500 |
2015/08/20 | 596 | 602 | 558 | 600 | 115,000 |
2015/08/19 | 592 | 592 | 537 | 546 | 112,900 |
2015/08/18 | 554 | 638 | 544 | 602 | 344,400 |
2015/08/17 | 521 | 545 | 509 | 544 | 73,200 |
2015/08/14 | 505 | 518 | 492 | 514 | 35,700 |
2015/08/13 | 505 | 514 | 488 | 493 | 52,600 |
2015/08/12 | 501 | 545 | 491 | 509 | 126,500 |
2015/08/11 | 489 | 502 | 482 | 502 | 35,000 |
2015/08/10 | 484 | 490 | 478 | 486 | 36,500 |
2015/08/07 | 475 | 485 | 472 | 476 | 19,400 |
2015/08/06 | 490 | 493 | 474 | 476 | 16,300 |
2015/08/05 | 491 | 491 | 472 | 475 | 28,400 |
2015/08/04 | 490 | 503 | 483 | 483 | 41,200 |
2015/08/03 | 487 | 507 | 482 | 482 | 52,300 |
2015/07/31 | 482 | 499 | 476 | 491 | 50,600 |
2015/07/30 | 476 | 486 | 475 | 478 | 30,900 |
2015/07/29 | 476 | 489 | 471 | 480 | 74,900 |
2015/07/28 | 475 | 505 | 471 | 476 | 150,500 |
2015/07/27 | 532 | 537 | 462 | 467 | 327,400 |
2015/07/24 | 569 | 596 | 525 | 531 | 209,400 |
2015/07/23 | 489 | 563 | 478 | 563 | 440,600 |
2015/07/22 | 487 | 492 | 479 | 483 | 39,100 |
2015/07/21 | 484 | 520 | 481 | 490 | 109,700 |
2015/07/17 | 514 | 553 | 475 | 492 | 526,600 |
2015/07/16 | 505 | 543 | 465 | 488 | 425,400 |
2015/07/15 | 646 | 646 | 490 | 510 | 1,435,000 |
2015/07/14 | 546 | 546 | 546 | 546 | 19,700 |
2015/07/13 | 466 | 466 | 466 | 466 | 37,700 |
2015/07/10 | 375 | 405 | 375 | 386 | 58,600 |
2015/07/09 | 371 | 379 | 350 | 374 | 51,800 |
2015/07/08 | 385 | 392 | 377 | 378 | 19,200 |
2015/07/07 | 384 | 391 | 384 | 390 | 6,900 |
2015/07/06 | 384 | 396 | 378 | 379 | 25,300 |
2015/07/03 | 385 | 390 | 383 | 389 | 11,500 |
2015/07/02 | 393 | 393 | 384 | 385 | 13,000 |
2015/07/01 | 396 | 396 | 380 | 391 | 6,800 |
2015/06/30 | 376 | 397 | 376 | 397 | 16,200 |
2015/06/29 | 380 | 389 | 375 | 381 | 29,600 |
2015/06/26 | 386 | 396 | 386 | 390 | 13,800 |
2015/06/25 | 412 | 414 | 384 | 386 | 110,000 |
2015/06/24 | 385 | 398 | 380 | 391 | 28,700 |
2015/06/23 | 386 | 389 | 380 | 387 | 14,100 |
2015/06/22 | 378 | 392 | 378 | 383 | 19,000 |
2015/06/19 | 397 | 397 | 383 | 385 | 19,600 |
2015/06/18 | 386 | 397 | 382 | 397 | 13,300 |
2015/06/17 | 386 | 394 | 386 | 391 | 16,500 |
2015/06/16 | 386 | 402 | 384 | 390 | 48,000 |
2015/06/15 | 397 | 410 | 371 | 399 | 85,500 |
2015/06/12 | 407 | 407 | 386 | 395 | 95,600 |
2015/06/11 | 417 | 425 | 393 | 402 | 148,600 |
2015/06/10 | 380 | 460 | 380 | 417 | 1,126,900 |
2015/06/09 | 375 | 438 | 374 | 380 | 146,600 |
2015/06/08 | 371 | 375 | 368 | 370 | 4,300 |
2015/06/05 | 371 | 371 | 370 | 370 | 6,700 |
2015/06/04 | 370 | 371 | 370 | 371 | 500 |
2015/06/03 | 365 | 372 | 365 | 368 | 2,100 |
2015/06/02 | 370 | 378 | 360 | 369 | 29,500 |
2015/06/01 | 381 | 381 | 370 | 373 | 8,400 |
2015/05/29 | 372 | 378 | 370 | 375 | 9,900 |
2015/05/28 | 376 | 381 | 375 | 378 | 5,200 |
2015/05/27 | 384 | 384 | 376 | 379 | 6,800 |
2015/05/26 | 380 | 381 | 379 | 381 | 19,900 |
2015/05/25 | 382 | 385 | 382 | 383 | 8,000 |
2015/05/22 | 380 | 386 | 378 | 381 | 11,400 |
2015/05/21 | 385 | 386 | 379 | 385 | 48,900 |
2015/05/20 | 388 | 389 | 381 | 385 | 16,200 |
2015/05/19 | 383 | 383 | 371 | 380 | 6,900 |
2015/05/18 | 377 | 380 | 365 | 380 | 3,600 |
2015/05/15 | 364 | 377 | 364 | 377 | 4,600 |
2015/05/14 | 373 | 382 | 368 | 372 | 7,000 |
2015/05/13 | 376 | 384 | 370 | 373 | 22,600 |
2015/05/12 | 373 | 376 | 363 | 369 | 20,100 |
2015/05/11 | 389 | 389 | 378 | 381 | 11,400 |
2015/05/08 | 390 | 392 | 379 | 381 | 7,900 |
2015/05/07 | 377 | 388 | 377 | 388 | 9,400 |
2015/05/01 | 375 | 390 | 375 | 379 | 7,500 |
2015/04/30 | 380 | 385 | 373 | 384 | 43,400 |
2015/04/28 | 380 | 386 | 380 | 380 | 12,800 |
2015/04/27 | 383 | 385 | 374 | 374 | 5,000 |
2015/04/24 | 372 | 380 | 372 | 380 | 4,700 |
2015/04/23 | 384 | 384 | 367 | 374 | 13,000 |
2015/04/22 | 383 | 384 | 376 | 381 | 5,400 |
2015/04/21 | 384 | 385 | 374 | 378 | 18,900 |
2015/04/20 | 388 | 390 | 367 | 380 | 19,800 |
2015/04/17 | 395 | 399 | 385 | 392 | 15,600 |
2015/04/16 | 399 | 399 | 391 | 395 | 5,200 |
2015/04/15 | 403 | 415 | 391 | 399 | 65,100 |
2015/04/14 | 380 | 426 | 375 | 395 | 115,300 |
2015/04/13 | 370 | 385 | 361 | 374 | 27,500 |
2015/04/10 | 376 | 383 | 372 | 383 | 8,400 |
2015/04/09 | 376 | 387 | 376 | 376 | 35,700 |
2015/04/08 | 373 | 378 | 369 | 377 | 7,500 |
2015/04/07 | 382 | 382 | 370 | 376 | 6,300 |
2015/04/06 | 373 | 383 | 371 | 382 | 8,600 |
2015/04/03 | 380 | 380 | 371 | 378 | 3,300 |
2015/04/02 | 378 | 384 | 368 | 378 | 22,100 |
2015/04/01 | 385 | 386 | 383 | 386 | 6,200 |
2015/03/31 | 388 | 393 | 375 | 393 | 11,700 |
2015/03/30 | 383 | 392 | 367 | 392 | 15,900 |
2015/03/27 | 386 | 390 | 384 | 385 | 13,400 |
2015/03/26 | 386 | 396 | 386 | 388 | 19,900 |
2015/03/25 | 396 | 398 | 388 | 392 | 11,700 |
2015/03/24 | 394 | 409 | 390 | 402 | 25,600 |
2015/03/23 | 397 | 409 | 397 | 402 | 8,400 |
2015/03/20 | 405 | 405 | 395 | 400 | 17,500 |
2015/03/19 | 393 | 401 | 393 | 394 | 11,000 |
2015/03/18 | 398 | 405 | 383 | 390 | 38,500 |
2015/03/17 | 390 | 398 | 386 | 387 | 15,300 |
2015/03/16 | 390 | 400 | 386 | 398 | 23,100 |
2015/03/13 | 394 | 394 | 387 | 389 | 21,800 |
2015/03/12 | 385 | 395 | 381 | 384 | 43,900 |
2015/03/11 | 390 | 395 | 380 | 385 | 46,100 |
2015/03/10 | 403 | 448 | 388 | 395 | 158,100 |
2015/03/09 | 400 | 405 | 385 | 392 | 29,700 |
2015/03/06 | 400 | 402 | 381 | 385 | 30,400 |
2015/03/05 | 393 | 420 | 376 | 389 | 116,700 |
2015/03/04 | 390 | 421 | 371 | 373 | 86,200 |
2015/03/03 | 380 | 393 | 372 | 390 | 18,500 |
2015/03/02 | 403 | 408 | 378 | 380 | 39,600 |
2015/02/27 | 410 | 416 | 390 | 393 | 79,400 |
2015/02/26 | 402 | 436 | 402 | 414 | 122,300 |
2015/02/25 | 391 | 445 | 382 | 401 | 232,100 |
2015/02/24 | 367 | 390 | 361 | 375 | 55,100 |
2015/02/23 | 367 | 367 | 359 | 366 | 9,800 |
2015/02/20 | 361 | 368 | 361 | 365 | 10,000 |
2015/02/19 | 358 | 369 | 345 | 364 | 13,600 |
2015/02/18 | 359 | 369 | 356 | 360 | 13,700 |
2015/02/17 | 375 | 375 | 359 | 359 | 37,500 |
2015/02/16 | 373 | 380 | 369 | 375 | 22,300 |
2015/02/13 | 385 | 388 | 365 | 372 | 76,700 |
2015/02/12 | 350 | 423 | 350 | 404 | 247,900 |
2015/02/10 | 341 | 348 | 341 | 348 | 15,600 |
2015/02/09 | 331 | 339 | 331 | 337 | 12,200 |
2015/02/06 | 344 | 344 | 330 | 332 | 13,700 |
2015/02/05 | 322 | 339 | 320 | 330 | 30,000 |
2015/02/04 | 337 | 338 | 318 | 323 | 43,100 |
2015/02/03 | 347 | 351 | 339 | 339 | 11,100 |
2015/02/02 | 355 | 355 | 347 | 347 | 15,500 |
2015/01/30 | 353 | 363 | 353 | 357 | 8,400 |
2015/01/29 | 362 | 362 | 352 | 352 | 10,600 |
2015/01/28 | 352 | 363 | 352 | 361 | 8,300 |
2015/01/27 | 355 | 366 | 350 | 360 | 37,100 |
2015/01/26 | 352 | 359 | 349 | 352 | 23,300 |
2015/01/23 | 358 | 370 | 346 | 355 | 42,100 |
2015/01/22 | 361 | 362 | 347 | 354 | 43,200 |
2015/01/21 | 378 | 378 | 360 | 366 | 38,900 |
2015/01/20 | 369 | 387 | 350 | 373 | 59,600 |
2015/01/19 | 375 | 382 | 359 | 361 | 31,200 |
2015/01/16 | 373 | 393 | 367 | 373 | 95,600 |
2015/01/15 | 367 | 374 | 356 | 363 | 80,500 |
2015/01/14 | 380 | 384 | 369 | 370 | 338,800 |
2015/01/13 | 410 | 410 | 410 | 410 | 11,900 |
2015/01/09 | 510 | 518 | 461 | 490 | 429,700 |
2015/01/08 | 409 | 490 | 405 | 490 | 246,400 |
2015/01/07 | 416 | 418 | 408 | 410 | 32,500 |
2015/01/06 | 420 | 425 | 416 | 421 | 21,600 |
2015/01/05 | 421 | 429 | 411 | 429 | 30,200 |