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 |
---|---|---|---|---|---|
2016/12/30 | 332 | 403 | 332 | 361 | 201,100 |
2016/12/29 | 331 | 336 | 328 | 330 | 4,700 |
2016/12/28 | 323 | 337 | 322 | 336 | 17,400 |
2016/12/27 | 325 | 326 | 319 | 323 | 16,600 |
2016/12/26 | 311 | 331 | 311 | 319 | 22,500 |
2016/12/22 | 335 | 335 | 311 | 316 | 44,300 |
2016/12/21 | 348 | 349 | 335 | 335 | 6,700 |
2016/12/20 | 352 | 353 | 339 | 349 | 17,800 |
2016/12/19 | 332 | 358 | 319 | 358 | 41,400 |
2016/12/16 | 345 | 346 | 340 | 343 | 9,100 |
2016/12/15 | 351 | 355 | 340 | 345 | 21,800 |
2016/12/14 | 353 | 358 | 348 | 349 | 14,900 |
2016/12/13 | 369 | 369 | 348 | 350 | 36,100 |
2016/12/12 | 381 | 383 | 370 | 372 | 8,000 |
2016/12/09 | 386 | 386 | 380 | 384 | 6,800 |
2016/12/08 | 406 | 406 | 380 | 386 | 12,500 |
2016/12/07 | 385 | 402 | 385 | 398 | 14,700 |
2016/12/06 | 385 | 385 | 384 | 384 | 10,100 |
2016/12/05 | 380 | 383 | 378 | 380 | 16,900 |
2016/12/02 | 383 | 390 | 371 | 390 | 24,600 |
2016/12/01 | 391 | 395 | 382 | 389 | 23,500 |
2016/11/30 | 402 | 402 | 389 | 394 | 14,000 |
2016/11/29 | 405 | 405 | 397 | 405 | 14,800 |
2016/11/28 | 420 | 420 | 400 | 400 | 20,100 |
2016/11/25 | 411 | 422 | 411 | 420 | 13,900 |
2016/11/24 | 420 | 425 | 410 | 424 | 26,600 |
2016/11/22 | 424 | 424 | 417 | 422 | 10,100 |
2016/11/21 | 423 | 423 | 401 | 411 | 23,200 |
2016/11/18 | 439 | 439 | 421 | 423 | 17,600 |
2016/11/17 | 430 | 438 | 418 | 435 | 12,500 |
2016/11/16 | 430 | 430 | 408 | 427 | 27,100 |
2016/11/15 | 430 | 432 | 417 | 428 | 25,500 |
2016/11/14 | 436 | 448 | 424 | 432 | 67,300 |
2016/11/11 | 377 | 425 | 377 | 421 | 62,600 |
2016/11/10 | 357 | 396 | 357 | 385 | 35,300 |
2016/11/09 | 374 | 385 | 333 | 350 | 45,700 |
2016/11/08 | 395 | 398 | 374 | 374 | 23,500 |
2016/11/07 | 372 | 401 | 372 | 387 | 35,000 |
2016/11/04 | 402 | 403 | 350 | 394 | 68,200 |
2016/11/02 | 444 | 444 | 399 | 404 | 60,900 |
2016/11/01 | 439 | 449 | 436 | 447 | 26,000 |
2016/10/31 | 463 | 463 | 435 | 441 | 33,300 |
2016/10/28 | 458 | 469 | 442 | 447 | 59,500 |
2016/10/27 | 445 | 460 | 441 | 443 | 39,700 |
2016/10/26 | 450 | 460 | 440 | 446 | 45,500 |
2016/10/25 | 428 | 460 | 423 | 441 | 55,500 |
2016/10/24 | 433 | 441 | 421 | 431 | 27,300 |
2016/10/21 | 450 | 479 | 420 | 432 | 136,500 |
2016/10/20 | 445 | 452 | 437 | 452 | 69,900 |
2016/10/19 | 414 | 450 | 414 | 425 | 103,200 |
2016/10/18 | 404 | 420 | 404 | 414 | 51,900 |
2016/10/17 | 406 | 439 | 399 | 410 | 103,300 |
2016/10/14 | 420 | 420 | 392 | 408 | 36,900 |
2016/10/13 | 425 | 430 | 391 | 421 | 125,100 |
2016/10/12 | 402 | 449 | 376 | 426 | 326,800 |
2016/10/11 | 304 | 370 | 296 | 370 | 156,700 |
2016/10/07 | 320 | 350 | 320 | 350 | 75,500 |
2016/10/06 | 320 | 326 | 314 | 317 | 27,500 |
2016/10/05 | 325 | 327 | 315 | 315 | 5,900 |
2016/10/04 | 330 | 332 | 311 | 320 | 25,200 |
2016/10/03 | 318 | 332 | 318 | 332 | 17,400 |
2016/09/30 | 324 | 327 | 310 | 320 | 36,500 |
2016/09/29 | 310 | 325 | 305 | 322 | 30,600 |
2016/09/28 | 298 | 307 | 298 | 305 | 8,000 |
2016/09/27 | 300 | 300 | 298 | 300 | 11,700 |
2016/09/26 | 299 | 301 | 297 | 298 | 12,000 |
2016/09/23 | 286 | 303 | 283 | 295 | 33,600 |
2016/09/21 | 285 | 291 | 285 | 291 | 15,400 |
2016/09/20 | 287 | 288 | 287 | 288 | 2,600 |
2016/09/16 | 284 | 287 | 280 | 287 | 5,600 |
2016/09/15 | 278 | 283 | 276 | 281 | 7,800 |
2016/09/14 | 278 | 278 | 278 | 278 | 300 |
2016/09/13 | 280 | 286 | 280 | 286 | 300 |
2016/09/12 | 282 | 287 | 278 | 283 | 700 |
2016/09/09 | 277 | 284 | 277 | 282 | 2,100 |
2016/09/08 | 280 | 280 | 275 | 277 | 3,500 |
2016/09/07 | 278 | 283 | 278 | 283 | 7,300 |
2016/09/06 | 276 | 290 | 275 | 279 | 10,400 |
2016/09/05 | 275 | 290 | 274 | 284 | 7,200 |
2016/09/02 | 273 | 276 | 270 | 271 | 10,900 |
2016/09/01 | 275 | 277 | 271 | 273 | 1,700 |
2016/08/31 | 273 | 275 | 273 | 275 | 1,300 |
2016/08/30 | 275 | 275 | 270 | 270 | 4,900 |
2016/08/29 | 274 | 274 | 266 | 274 | 2,800 |
2016/08/26 | 273 | 277 | 266 | 277 | 1,900 |
2016/08/25 | 270 | 275 | 268 | 275 | 2,500 |
2016/08/24 | 272 | 276 | 270 | 276 | 3,500 |
2016/08/23 | 274 | 277 | 274 | 277 | 5,400 |
2016/08/22 | 272 | 279 | 272 | 272 | 1,400 |
2016/08/19 | 275 | 279 | 272 | 276 | 900 |
2016/08/18 | 277 | 278 | 274 | 274 | 4,900 |
2016/08/17 | 271 | 277 | 271 | 272 | 800 |
2016/08/16 | 281 | 281 | 271 | 273 | 5,900 |
2016/08/15 | 265 | 276 | 265 | 273 | 16,300 |
2016/08/12 | 267 | 273 | 267 | 273 | 5,500 |
2016/08/10 | 266 | 270 | 266 | 267 | 4,000 |
2016/08/09 | 264 | 291 | 260 | 273 | 20,800 |
2016/08/08 | 267 | 272 | 264 | 264 | 6,400 |
2016/08/05 | 272 | 272 | 271 | 271 | 800 |
2016/08/04 | 272 | 274 | 271 | 274 | 300 |
2016/08/03 | 274 | 276 | 273 | 274 | 4,300 |
2016/08/02 | 278 | 290 | 271 | 290 | 1,500 |
2016/08/01 | 293 | 294 | 280 | 292 | 4,300 |
2016/07/29 | 270 | 285 | 270 | 285 | 2,800 |
2016/07/28 | 277 | 278 | 264 | 270 | 5,200 |
2016/07/27 | 293 | 293 | 280 | 281 | 6,500 |
2016/07/26 | 304 | 304 | 281 | 290 | 4,500 |
2016/07/25 | 280 | 303 | 280 | 303 | 14,600 |
2016/07/22 | 275 | 282 | 275 | 278 | 400 |
2016/07/21 | 275 | 285 | 275 | 282 | 3,100 |
2016/07/20 | 273 | 285 | 273 | 281 | 4,200 |
2016/07/19 | 263 | 287 | 263 | 280 | 9,200 |
2016/07/15 | 260 | 264 | 257 | 263 | 13,500 |
2016/07/14 | 263 | 263 | 260 | 263 | 5,400 |
2016/07/13 | 268 | 270 | 260 | 261 | 16,800 |
2016/07/12 | 275 | 275 | 260 | 268 | 10,900 |
2016/07/11 | 257 | 283 | 249 | 283 | 49,900 |
2016/07/08 | 291 | 298 | 285 | 297 | 20,400 |
2016/07/07 | 287 | 297 | 287 | 292 | 2,000 |
2016/07/06 | 280 | 288 | 278 | 287 | 8,900 |
2016/07/05 | 279 | 280 | 279 | 280 | 3,200 |
2016/07/04 | 270 | 276 | 266 | 275 | 4,200 |
2016/07/01 | 271 | 272 | 271 | 271 | 1,300 |
2016/06/30 | 268 | 269 | 266 | 269 | 5,500 |
2016/06/29 | 242 | 261 | 242 | 261 | 5,200 |
2016/06/28 | 246 | 250 | 246 | 250 | 2,900 |
2016/06/27 | 237 | 255 | 237 | 247 | 2,700 |
2016/06/24 | 269 | 275 | 232 | 236 | 21,900 |
2016/06/23 | 266 | 276 | 250 | 276 | 9,700 |
2016/06/22 | 266 | 278 | 266 | 274 | 4,800 |
2016/06/21 | 265 | 265 | 264 | 264 | 500 |
2016/06/20 | 260 | 265 | 254 | 265 | 2,000 |
2016/06/17 | 250 | 259 | 250 | 251 | 5,000 |
2016/06/16 | 271 | 271 | 251 | 253 | 15,700 |
2016/06/15 | 269 | 285 | 266 | 271 | 15,500 |
2016/06/14 | 283 | 290 | 276 | 277 | 13,100 |
2016/06/13 | 296 | 297 | 280 | 281 | 7,500 |
2016/06/10 | 293 | 298 | 290 | 290 | 3,700 |
2016/06/09 | 293 | 293 | 292 | 292 | 3,400 |
2016/06/08 | 297 | 297 | 292 | 293 | 2,600 |
2016/06/07 | 298 | 298 | 297 | 297 | 200 |
2016/06/06 | 290 | 297 | 289 | 297 | 4,000 |
2016/06/03 | 283 | 299 | 283 | 296 | 3,500 |
2016/06/02 | 298 | 299 | 282 | 286 | 16,300 |
2016/06/01 | 301 | 302 | 295 | 298 | 14,400 |
2016/05/31 | 301 | 303 | 301 | 302 | 4,000 |
2016/05/30 | 308 | 308 | 300 | 302 | 17,300 |
2016/05/27 | 307 | 312 | 306 | 312 | 2,800 |
2016/05/26 | 296 | 314 | 296 | 307 | 17,800 |
2016/05/25 | 300 | 301 | 295 | 300 | 9,300 |
2016/05/24 | 313 | 313 | 296 | 302 | 18,300 |
2016/05/23 | 317 | 329 | 305 | 314 | 35,700 |
2016/05/20 | 303 | 325 | 297 | 324 | 35,500 |
2016/05/19 | 295 | 330 | 294 | 303 | 65,000 |
2016/05/18 | 295 | 298 | 290 | 291 | 13,700 |
2016/05/17 | 287 | 299 | 282 | 299 | 14,500 |
2016/05/16 | 285 | 288 | 280 | 286 | 7,700 |
2016/05/13 | 290 | 292 | 282 | 290 | 6,300 |
2016/05/12 | 290 | 292 | 287 | 290 | 12,200 |
2016/05/11 | 289 | 293 | 285 | 290 | 7,600 |
2016/05/10 | 285 | 290 | 285 | 286 | 2,000 |
2016/05/09 | 283 | 290 | 281 | 285 | 4,900 |
2016/05/06 | 281 | 281 | 278 | 280 | 10,200 |
2016/05/02 | 284 | 287 | 271 | 281 | 13,500 |
2016/04/28 | 292 | 297 | 291 | 296 | 13,400 |
2016/04/27 | 296 | 297 | 293 | 295 | 5,100 |
2016/04/26 | 300 | 300 | 290 | 297 | 10,800 |
2016/04/25 | 293 | 299 | 293 | 299 | 9,600 |
2016/04/22 | 290 | 296 | 287 | 294 | 13,700 |
2016/04/21 | 288 | 300 | 285 | 294 | 14,000 |
2016/04/20 | 297 | 297 | 280 | 288 | 30,300 |
2016/04/19 | 291 | 299 | 291 | 297 | 23,800 |
2016/04/18 | 285 | 294 | 282 | 292 | 18,900 |
2016/04/15 | 305 | 305 | 299 | 300 | 9,800 |
2016/04/14 | 297 | 302 | 296 | 299 | 19,100 |
2016/04/13 | 297 | 305 | 292 | 299 | 36,500 |
2016/04/12 | 307 | 307 | 292 | 295 | 37,800 |
2016/04/11 | 359 | 359 | 300 | 308 | 289,100 |
2016/04/08 | 267 | 287 | 267 | 287 | 11,100 |
2016/04/07 | 268 | 275 | 262 | 275 | 15,100 |
2016/04/06 | 259 | 276 | 257 | 276 | 15,100 |
2016/04/05 | 284 | 285 | 267 | 275 | 16,500 |
2016/04/04 | 290 | 291 | 282 | 287 | 20,700 |
2016/04/01 | 314 | 314 | 297 | 298 | 22,700 |
2016/03/31 | 310 | 323 | 305 | 311 | 38,700 |
2016/03/30 | 300 | 320 | 300 | 305 | 32,800 |
2016/03/29 | 287 | 299 | 284 | 299 | 16,600 |
2016/03/28 | 290 | 293 | 285 | 287 | 12,000 |
2016/03/25 | 284 | 288 | 280 | 287 | 7,300 |
2016/03/24 | 275 | 283 | 275 | 283 | 7,400 |
2016/03/23 | 273 | 282 | 272 | 281 | 6,800 |
2016/03/22 | 279 | 279 | 273 | 277 | 11,300 |
2016/03/18 | 276 | 278 | 270 | 272 | 6,200 |
2016/03/17 | 275 | 284 | 275 | 276 | 11,800 |
2016/03/16 | 277 | 278 | 270 | 278 | 5,700 |
2016/03/15 | 269 | 277 | 269 | 275 | 22,600 |
2016/03/14 | 267 | 270 | 257 | 269 | 18,700 |
2016/03/11 | 260 | 268 | 254 | 260 | 16,600 |
2016/03/10 | 268 | 268 | 262 | 267 | 14,300 |
2016/03/09 | 273 | 280 | 263 | 263 | 35,700 |
2016/03/08 | 255 | 300 | 254 | 278 | 233,500 |
2016/03/07 | 264 | 266 | 252 | 252 | 24,900 |
2016/03/04 | 258 | 264 | 252 | 256 | 15,300 |
2016/03/03 | 255 | 261 | 246 | 251 | 37,700 |
2016/03/02 | 247 | 273 | 247 | 247 | 100,900 |
2016/03/01 | 236 | 245 | 232 | 239 | 13,700 |
2016/02/29 | 240 | 253 | 238 | 246 | 26,400 |
2016/02/26 | 239 | 240 | 232 | 235 | 13,200 |
2016/02/25 | 226 | 235 | 226 | 231 | 3,400 |
2016/02/24 | 229 | 239 | 227 | 233 | 17,400 |
2016/02/23 | 230 | 236 | 226 | 234 | 6,900 |
2016/02/22 | 223 | 232 | 217 | 231 | 17,800 |
2016/02/19 | 230 | 233 | 230 | 231 | 8,900 |
2016/02/18 | 224 | 235 | 224 | 233 | 7,100 |
2016/02/17 | 226 | 226 | 218 | 219 | 5,500 |
2016/02/16 | 212 | 234 | 210 | 227 | 36,500 |
2016/02/15 | 219 | 226 | 215 | 226 | 30,900 |
2016/02/12 | 213 | 219 | 199 | 205 | 43,200 |
2016/02/10 | 265 | 266 | 240 | 245 | 23,500 |
2016/02/09 | 270 | 285 | 261 | 266 | 9,000 |
2016/02/08 | 273 | 283 | 263 | 280 | 8,600 |
2016/02/05 | 286 | 286 | 273 | 273 | 13,400 |
2016/02/04 | 290 | 290 | 285 | 286 | 3,400 |
2016/02/03 | 293 | 293 | 281 | 288 | 17,500 |
2016/02/02 | 295 | 302 | 295 | 299 | 17,800 |
2016/02/01 | 306 | 309 | 301 | 306 | 22,800 |
2016/01/29 | 303 | 303 | 290 | 303 | 28,600 |
2016/01/28 | 297 | 305 | 297 | 304 | 12,300 |
2016/01/27 | 290 | 297 | 289 | 296 | 13,100 |
2016/01/26 | 288 | 294 | 280 | 291 | 18,300 |
2016/01/25 | 289 | 297 | 289 | 294 | 12,700 |
2016/01/22 | 285 | 296 | 282 | 292 | 18,400 |
2016/01/21 | 281 | 301 | 280 | 282 | 23,600 |
2016/01/20 | 293 | 294 | 287 | 287 | 24,800 |
2016/01/19 | 281 | 293 | 280 | 293 | 9,000 |
2016/01/18 | 276 | 283 | 267 | 281 | 24,000 |
2016/01/15 | 299 | 304 | 292 | 292 | 32,400 |
2016/01/14 | 314 | 314 | 278 | 292 | 103,100 |
2016/01/13 | 334 | 337 | 316 | 322 | 53,000 |
2016/01/12 | 382 | 385 | 331 | 331 | 157,700 |
2016/01/08 | 361 | 376 | 345 | 374 | 49,300 |
2016/01/07 | 362 | 363 | 347 | 360 | 52,100 |
2016/01/06 | 354 | 363 | 354 | 363 | 23,300 |
2016/01/05 | 345 | 355 | 345 | 353 | 11,700 |
2016/01/04 | 350 | 352 | 342 | 348 | 22,100 |