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 |
---|---|---|---|---|---|
2017/12/29 | 691 | 718 | 682 | 695 | 211,700 |
2017/12/28 | 704 | 718 | 690 | 692 | 346,000 |
2017/12/27 | 683 | 742 | 680 | 718 | 348,700 |
2017/12/26 | 676 | 689 | 658 | 688 | 412,200 |
2017/12/25 | 714 | 716 | 677 | 682 | 442,300 |
2017/12/22 | 713 | 736 | 710 | 710 | 340,300 |
2017/12/21 | 738 | 750 | 717 | 721 | 441,500 |
2017/12/20 | 760 | 784 | 722 | 740 | 956,100 |
2017/12/19 | 906 | 966 | 783 | 784 | 3,476,200 |
2017/12/18 | 872 | 877 | 796 | 816 | 516,700 |
2017/12/15 | 906 | 915 | 846 | 872 | 755,800 |
2017/12/14 | 950 | 989 | 885 | 900 | 1,378,600 |
2017/12/13 | 868 | 953 | 820 | 948 | 1,864,400 |
2017/12/12 | 795 | 875 | 790 | 846 | 1,588,200 |
2017/12/11 | 780 | 823 | 743 | 786 | 690,200 |
2017/12/08 | 769 | 812 | 736 | 765 | 1,038,300 |
2017/12/07 | 722 | 795 | 708 | 784 | 572,400 |
2017/12/06 | 734 | 734 | 705 | 715 | 153,700 |
2017/12/05 | 732 | 737 | 712 | 725 | 99,800 |
2017/12/04 | 709 | 743 | 702 | 743 | 142,900 |
2017/12/01 | 719 | 719 | 704 | 708 | 114,000 |
2017/11/30 | 700 | 790 | 696 | 711 | 535,700 |
2017/11/29 | 700 | 709 | 695 | 707 | 81,200 |
2017/11/28 | 718 | 722 | 695 | 700 | 95,000 |
2017/11/27 | 735 | 736 | 714 | 722 | 124,700 |
2017/11/24 | 686 | 724 | 685 | 722 | 149,900 |
2017/11/22 | 693 | 699 | 667 | 686 | 143,300 |
2017/11/21 | 698 | 699 | 686 | 693 | 96,700 |
2017/11/20 | 705 | 706 | 691 | 698 | 146,500 |
2017/11/17 | 724 | 727 | 704 | 715 | 81,600 |
2017/11/16 | 708 | 732 | 701 | 712 | 77,900 |
2017/11/15 | 724 | 729 | 665 | 698 | 188,700 |
2017/11/14 | 712 | 730 | 691 | 724 | 119,300 |
2017/11/13 | 744 | 744 | 706 | 720 | 101,600 |
2017/11/10 | 724 | 745 | 724 | 736 | 129,500 |
2017/11/09 | 750 | 773 | 720 | 741 | 243,700 |
2017/11/08 | 714 | 777 | 704 | 762 | 633,200 |
2017/11/07 | 725 | 732 | 702 | 705 | 213,300 |
2017/11/06 | 704 | 711 | 674 | 700 | 191,800 |
2017/11/02 | 658 | 705 | 655 | 694 | 487,100 |
2017/11/01 | 807 | 855 | 638 | 650 | 1,733,400 |
2017/10/31 | 766 | 785 | 731 | 763 | 251,000 |
2017/10/30 | 750 | 780 | 708 | 765 | 527,400 |
2017/10/27 | 700 | 739 | 698 | 705 | 221,700 |
2017/10/26 | 700 | 700 | 645 | 688 | 220,000 |
2017/10/25 | 715 | 728 | 670 | 680 | 224,400 |
2017/10/24 | 700 | 730 | 671 | 702 | 308,600 |
2017/10/23 | 614 | 717 | 614 | 715 | 669,200 |
2017/10/20 | 613 | 630 | 607 | 617 | 51,500 |
2017/10/19 | 600 | 633 | 593 | 621 | 77,200 |
2017/10/18 | 612 | 622 | 599 | 604 | 42,700 |
2017/10/17 | 620 | 632 | 617 | 620 | 29,200 |
2017/10/16 | 609 | 646 | 601 | 634 | 43,400 |
2017/10/13 | 620 | 644 | 611 | 618 | 59,800 |
2017/10/12 | 651 | 668 | 633 | 633 | 56,100 |
2017/10/11 | 660 | 660 | 642 | 655 | 61,800 |
2017/10/10 | 660 | 660 | 631 | 645 | 103,000 |
2017/10/06 | 661 | 696 | 637 | 640 | 91,100 |
2017/10/05 | 692 | 699 | 646 | 661 | 124,700 |
2017/10/04 | 710 | 729 | 694 | 697 | 113,600 |
2017/10/03 | 780 | 789 | 721 | 732 | 165,600 |
2017/10/02 | 701 | 760 | 695 | 750 | 402,500 |
2017/09/29 | 628 | 698 | 606 | 690 | 249,700 |
2017/09/28 | 607 | 644 | 601 | 637 | 115,500 |
2017/09/27 | 594 | 608 | 590 | 600 | 52,200 |
2017/09/26 | 604 | 610 | 594 | 594 | 121,700 |
2017/09/25 | 609 | 633 | 600 | 600 | 82,400 |
2017/09/22 | 611 | 617 | 590 | 603 | 85,100 |
2017/09/21 | 598 | 609 | 581 | 601 | 104,800 |
2017/09/20 | 608 | 619 | 596 | 596 | 145,900 |
2017/09/19 | 570 | 630 | 562 | 620 | 264,300 |
2017/09/15 | 526 | 650 | 521 | 574 | 343,600 |
2017/09/14 | 603 | 603 | 553 | 553 | 218,300 |
2017/09/13 | 594 | 609 | 582 | 598 | 119,700 |
2017/09/12 | 604 | 614 | 600 | 603 | 143,100 |
2017/09/11 | 617 | 622 | 599 | 600 | 94,200 |
2017/09/08 | 606 | 626 | 583 | 597 | 109,000 |
2017/09/07 | 614 | 627 | 588 | 596 | 148,800 |
2017/09/06 | 591 | 624 | 590 | 618 | 221,600 |
2017/09/05 | 667 | 694 | 590 | 590 | 411,200 |
2017/09/04 | 701 | 702 | 640 | 685 | 303,400 |
2017/09/01 | 706 | 742 | 700 | 710 | 245,800 |
2017/08/31 | 744 | 749 | 677 | 717 | 737,300 |
2017/08/30 | 830 | 930 | 676 | 696 | 2,146,100 |
2017/08/29 | 760 | 868 | 741 | 812 | 674,300 |
2017/08/28 | 756 | 821 | 711 | 790 | 903,400 |
2017/08/25 | 830 | 912 | 777 | 821 | 977,300 |
2017/08/24 | 717 | 842 | 715 | 809 | 1,533,300 |
2017/08/23 | 684 | 726 | 662 | 715 | 893,800 |
2017/08/22 | 690 | 704 | 627 | 645 | 529,100 |
2017/08/21 | 605 | 692 | 583 | 690 | 1,088,400 |
2017/08/18 | 506 | 615 | 506 | 615 | 752,000 |
2017/08/17 | 524 | 558 | 509 | 515 | 227,600 |
2017/08/16 | 501 | 538 | 500 | 524 | 104,400 |
2017/08/15 | 518 | 528 | 496 | 507 | 128,800 |
2017/08/14 | 524 | 526 | 492 | 492 | 176,800 |
2017/08/10 | 550 | 566 | 515 | 515 | 235,800 |
2017/08/09 | 608 | 613 | 558 | 564 | 299,600 |
2017/08/08 | 609 | 639 | 583 | 608 | 366,200 |
2017/08/07 | 580 | 652 | 576 | 615 | 1,283,700 |
2017/08/04 | 567 | 567 | 551 | 567 | 189,200 |
2017/08/03 | 578 | 595 | 554 | 578 | 501,600 |
2017/08/02 | 577 | 594 | 553 | 562 | 529,400 |
2017/08/01 | 618 | 640 | 582 | 582 | 420,200 |
2017/07/31 | 658 | 666 | 604 | 617 | 648,900 |
2017/07/28 | 705 | 755 | 649 | 682 | 1,278,900 |
2017/07/27 | 781 | 826 | 688 | 705 | 1,283,200 |
2017/07/26 | 865 | 990 | 777 | 777 | 2,085,800 |
2017/07/25 | 907 | 907 | 842 | 870 | 2,130,900 |
2017/07/24 | 757 | 757 | 757 | 757 | 278,200 |
2017/07/21 | 640 | 760 | 601 | 657 | 3,479,800 |
2017/07/20 | 630 | 670 | 623 | 670 | 1,625,900 |
2017/07/19 | 570 | 570 | 530 | 570 | 1,094,900 |
2017/07/18 | 473 | 520 | 465 | 490 | 81,400 |
2017/07/14 | 523 | 525 | 496 | 497 | 121,200 |
2017/07/13 | 510 | 523 | 473 | 508 | 175,200 |
2017/07/12 | 455 | 493 | 455 | 490 | 160,900 |
2017/07/11 | 432 | 452 | 420 | 446 | 88,300 |
2017/07/10 | 435 | 442 | 421 | 438 | 78,900 |
2017/07/07 | 416 | 420 | 407 | 420 | 51,500 |
2017/07/06 | 376 | 409 | 376 | 408 | 50,600 |
2017/07/05 | 379 | 380 | 367 | 376 | 15,600 |
2017/07/04 | 381 | 390 | 373 | 379 | 19,200 |
2017/07/03 | 366 | 373 | 365 | 372 | 3,400 |
2017/06/30 | 380 | 380 | 359 | 365 | 16,400 |
2017/06/29 | 378 | 384 | 368 | 372 | 12,300 |
2017/06/28 | 371 | 385 | 371 | 380 | 13,800 |
2017/06/27 | 381 | 381 | 363 | 379 | 12,300 |
2017/06/26 | 390 | 390 | 374 | 375 | 16,700 |
2017/06/23 | 391 | 402 | 378 | 386 | 103,800 |
2017/06/22 | 374 | 391 | 365 | 390 | 102,400 |
2017/06/21 | 365 | 379 | 362 | 378 | 16,200 |
2017/06/20 | 351 | 395 | 351 | 366 | 142,300 |
2017/06/19 | 332 | 355 | 332 | 349 | 12,100 |
2017/06/16 | 336 | 336 | 328 | 329 | 13,100 |
2017/06/15 | 349 | 349 | 336 | 336 | 13,900 |
2017/06/14 | 360 | 360 | 341 | 343 | 22,700 |
2017/06/13 | 350 | 360 | 347 | 360 | 43,100 |
2017/06/12 | 337 | 350 | 333 | 345 | 24,000 |
2017/06/09 | 324 | 331 | 320 | 330 | 12,200 |
2017/06/08 | 333 | 333 | 312 | 324 | 14,400 |
2017/06/07 | 337 | 337 | 333 | 333 | 4,100 |
2017/06/06 | 336 | 339 | 332 | 335 | 12,400 |
2017/06/05 | 326 | 337 | 326 | 336 | 2,400 |
2017/06/02 | 325 | 329 | 320 | 328 | 8,600 |
2017/06/01 | 334 | 337 | 329 | 329 | 8,700 |
2017/05/31 | 338 | 338 | 325 | 328 | 9,200 |
2017/05/30 | 333 | 339 | 325 | 339 | 8,600 |
2017/05/29 | 343 | 346 | 321 | 333 | 18,000 |
2017/05/26 | 355 | 355 | 346 | 346 | 3,600 |
2017/05/25 | 366 | 366 | 343 | 355 | 9,200 |
2017/05/24 | 361 | 361 | 353 | 358 | 800 |
2017/05/23 | 350 | 360 | 350 | 357 | 9,500 |
2017/05/22 | 364 | 365 | 358 | 363 | 9,300 |
2017/05/19 | 342 | 367 | 342 | 355 | 21,500 |
2017/05/18 | 331 | 348 | 331 | 340 | 11,600 |
2017/05/17 | 354 | 359 | 338 | 347 | 15,200 |
2017/05/16 | 359 | 360 | 351 | 354 | 8,300 |
2017/05/15 | 347 | 360 | 342 | 360 | 14,600 |
2017/05/12 | 346 | 347 | 333 | 342 | 17,000 |
2017/05/11 | 328 | 349 | 320 | 338 | 23,900 |
2017/05/10 | 327 | 328 | 318 | 319 | 15,700 |
2017/05/09 | 320 | 332 | 319 | 324 | 20,500 |
2017/05/08 | 314 | 317 | 312 | 316 | 9,200 |
2017/05/02 | 309 | 311 | 299 | 310 | 23,400 |
2017/05/01 | 310 | 310 | 308 | 310 | 5,300 |
2017/04/28 | 313 | 313 | 310 | 310 | 4,700 |
2017/04/27 | 313 | 319 | 309 | 313 | 13,100 |
2017/04/26 | 320 | 320 | 315 | 320 | 9,600 |
2017/04/25 | 320 | 324 | 310 | 320 | 11,400 |
2017/04/24 | 340 | 340 | 320 | 327 | 11,100 |
2017/04/21 | 345 | 349 | 330 | 338 | 21,300 |
2017/04/20 | 322 | 394 | 321 | 346 | 313,100 |
2017/04/19 | 312 | 324 | 312 | 314 | 13,500 |
2017/04/18 | 314 | 320 | 308 | 318 | 14,300 |
2017/04/17 | 288 | 299 | 288 | 298 | 15,000 |
2017/04/14 | 302 | 305 | 300 | 305 | 12,300 |
2017/04/13 | 312 | 314 | 301 | 302 | 19,200 |
2017/04/12 | 326 | 328 | 315 | 318 | 15,400 |
2017/04/11 | 330 | 340 | 322 | 325 | 35,600 |
2017/04/10 | 327 | 368 | 317 | 358 | 61,400 |
2017/04/07 | 339 | 339 | 310 | 313 | 23,300 |
2017/04/06 | 338 | 344 | 316 | 330 | 20,800 |
2017/04/05 | 335 | 350 | 334 | 341 | 9,200 |
2017/04/04 | 349 | 352 | 324 | 335 | 19,300 |
2017/04/03 | 364 | 365 | 351 | 355 | 15,200 |
2017/03/31 | 380 | 387 | 365 | 369 | 27,900 |
2017/03/30 | 374 | 384 | 366 | 384 | 32,000 |
2017/03/29 | 355 | 404 | 353 | 360 | 97,900 |
2017/03/28 | 348 | 349 | 341 | 341 | 8,700 |
2017/03/27 | 360 | 360 | 347 | 348 | 13,100 |
2017/03/24 | 359 | 362 | 357 | 361 | 7,400 |
2017/03/23 | 362 | 369 | 361 | 363 | 7,200 |
2017/03/22 | 380 | 380 | 363 | 370 | 9,800 |
2017/03/21 | 375 | 383 | 373 | 378 | 11,800 |
2017/03/17 | 384 | 410 | 380 | 387 | 59,100 |
2017/03/16 | 385 | 385 | 372 | 376 | 15,700 |
2017/03/15 | 390 | 390 | 360 | 380 | 17,900 |
2017/03/14 | 397 | 397 | 384 | 387 | 19,600 |
2017/03/13 | 397 | 401 | 384 | 397 | 16,000 |
2017/03/10 | 399 | 406 | 397 | 397 | 14,400 |
2017/03/09 | 402 | 409 | 397 | 406 | 11,700 |
2017/03/08 | 417 | 417 | 398 | 410 | 15,600 |
2017/03/07 | 410 | 419 | 410 | 416 | 6,600 |
2017/03/06 | 420 | 421 | 412 | 421 | 4,200 |
2017/03/03 | 422 | 422 | 416 | 419 | 5,300 |
2017/03/02 | 416 | 423 | 408 | 416 | 28,900 |
2017/03/01 | 447 | 447 | 423 | 423 | 14,900 |
2017/02/28 | 451 | 452 | 431 | 440 | 38,700 |
2017/02/27 | 443 | 451 | 432 | 450 | 33,200 |
2017/02/24 | 440 | 453 | 440 | 451 | 29,900 |
2017/02/23 | 453 | 456 | 441 | 448 | 73,700 |
2017/02/22 | 456 | 465 | 450 | 461 | 60,500 |
2017/02/21 | 443 | 479 | 440 | 462 | 138,400 |
2017/02/20 | 429 | 446 | 427 | 438 | 61,500 |
2017/02/17 | 443 | 443 | 421 | 422 | 40,600 |
2017/02/16 | 429 | 439 | 411 | 427 | 43,500 |
2017/02/15 | 465 | 465 | 428 | 440 | 65,100 |
2017/02/14 | 460 | 473 | 446 | 450 | 32,900 |
2017/02/13 | 472 | 480 | 456 | 459 | 72,300 |
2017/02/10 | 451 | 470 | 442 | 453 | 65,300 |
2017/02/09 | 453 | 456 | 438 | 443 | 70,900 |
2017/02/08 | 427 | 461 | 427 | 456 | 231,600 |
2017/02/07 | 400 | 427 | 399 | 419 | 180,200 |
2017/02/06 | 395 | 404 | 391 | 395 | 45,000 |
2017/02/03 | 395 | 397 | 372 | 387 | 20,800 |
2017/02/02 | 391 | 400 | 389 | 389 | 37,200 |
2017/02/01 | 378 | 390 | 374 | 384 | 23,300 |
2017/01/31 | 392 | 414 | 380 | 386 | 156,800 |
2017/01/30 | 355 | 397 | 343 | 393 | 199,100 |
2017/01/27 | 319 | 392 | 310 | 366 | 327,300 |
2017/01/26 | 314 | 314 | 308 | 312 | 9,800 |
2017/01/25 | 320 | 320 | 307 | 314 | 13,400 |
2017/01/24 | 319 | 325 | 312 | 325 | 7,600 |
2017/01/23 | 325 | 325 | 316 | 318 | 5,600 |
2017/01/20 | 326 | 326 | 322 | 322 | 3,800 |
2017/01/19 | 338 | 338 | 325 | 326 | 13,000 |
2017/01/18 | 334 | 343 | 326 | 337 | 10,300 |
2017/01/17 | 341 | 341 | 333 | 333 | 6,900 |
2017/01/16 | 345 | 350 | 338 | 340 | 6,700 |
2017/01/13 | 334 | 348 | 334 | 348 | 19,900 |
2017/01/12 | 356 | 364 | 348 | 358 | 10,900 |
2017/01/11 | 369 | 369 | 356 | 357 | 9,000 |
2017/01/10 | 370 | 370 | 356 | 356 | 14,800 |
2017/01/06 | 359 | 359 | 346 | 355 | 17,200 |
2017/01/05 | 368 | 368 | 357 | 357 | 16,600 |
2017/01/04 | 377 | 377 | 360 | 367 | 32,100 |