日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 680 758 678 750 1,609,100
2018/12/27 569 668 558 668 1,487,100
2018/12/26 650 707 568 568 1,426,700
2018/12/25 759 759 615 718 1,255,000
2018/12/21 635 700 624 700 1,316,900
2018/12/20 630 632 566 619 1,218,000
2018/12/19 496 560 473 560 660,100
2018/12/18 510 548 455 480 694,200
2018/12/17 449 510 439 492 885,300
2018/12/14 430 438 391 430 252,400
2018/12/13 420 429 399 415 192,900
2018/12/12 376 441 374 422 839,900
2018/12/11 377 384 349 361 139,500
2018/12/10 394 395 372 375 119,700
2018/12/07 405 411 394 396 106,500
2018/12/06 419 424 390 403 162,800
2018/12/05 401 433 401 427 97,300
2018/12/04 430 442 415 416 103,300
2018/12/03 458 467 430 439 97,900
2018/11/30 436 449 421 444 132,400
2018/11/29 459 475 432 436 272,200
2018/11/28 424 475 422 459 493,200
2018/11/27 398 428 391 424 210,200
2018/11/26 403 403 379 391 132,700
2018/11/22 404 408 385 395 140,100
2018/11/21 389 414 367 400 186,000
2018/11/20 425 425 405 405 119,400
2018/11/19 412 446 405 433 203,300
2018/11/16 476 488 425 429 333,900
2018/11/15 513 515 480 484 198,500
2018/11/14 547 549 512 515 164,300
2018/11/13 532 574 525 531 343,100
2018/11/12 528 594 523 549 578,000
2018/11/09 501 583 491 529 588,100
2018/11/08 521 545 501 506 225,900
2018/11/07 504 538 478 503 301,100
2018/11/06 520 528 487 501 373,000
2018/11/05 456 560 443 547 1,043,000
2018/11/02 411 488 411 488 252,700
2018/11/01 415 417 398 408 99,900
2018/10/31 400 417 390 408 138,400
2018/10/30 392 412 366 400 277,900
2018/10/29 424 424 383 395 165,400
2018/10/26 443 450 397 411 143,500
2018/10/25 465 470 434 437 144,000
2018/10/24 477 497 472 473 58,000
2018/10/23 485 509 478 480 75,800
2018/10/22 479 500 475 490 64,200
2018/10/19 476 484 472 480 27,100
2018/10/18 499 506 476 482 67,500
2018/10/17 522 525 485 496 110,700
2018/10/16 484 540 480 510 277,700
2018/10/15 485 493 468 468 87,500
2018/10/12 465 490 450 489 160,100
2018/10/11 454 485 454 473 356,200
2018/10/10 532 557 532 553 96,700
2018/10/09 560 560 528 532 104,600
2018/10/05 564 581 553 565 98,200
2018/10/04 565 574 561 569 45,700
2018/10/03 586 586 558 569 101,600
2018/10/02 594 603 574 580 107,200
2018/10/01 618 623 600 603 76,600
2018/09/28 599 632 599 615 218,200
2018/09/27 568 636 567 609 341,100
2018/09/26 552 568 550 562 92,700
2018/09/25 558 565 544 557 141,300
2018/09/21 580 608 573 573 107,300
2018/09/20 585 597 563 575 209,900
2018/09/19 598 607 591 605 68,300
2018/09/18 601 608 582 599 123,500
2018/09/14 607 620 601 615 103,000
2018/09/13 639 639 613 617 91,900
2018/09/12 626 647 619 630 77,800
2018/09/11 676 683 621 628 151,600
2018/09/10 632 691 626 666 186,000
2018/09/07 625 625 606 624 74,200
2018/09/06 608 631 598 625 241,400
2018/09/05 679 691 642 648 150,300
2018/09/04 700 701 664 673 197,600
2018/09/03 733 733 691 703 161,000
2018/08/31 747 753 699 703 313,600
2018/08/30 755 777 726 732 374,700
2018/08/29 718 770 704 762 591,000
2018/08/28 709 719 668 683 249,100
2018/08/27 645 703 645 700 259,500
2018/08/24 635 649 635 645 75,400
2018/08/23 640 652 627 640 96,900
2018/08/22 621 643 620 633 74,200
2018/08/21 635 658 618 625 136,600
2018/08/20 636 653 627 644 121,900
2018/08/17 626 665 615 639 158,500
2018/08/16 615 640 611 632 170,500
2018/08/15 650 667 605 620 210,500
2018/08/14 627 677 627 670 247,400
2018/08/13 640 646 588 611 374,600
2018/08/10 695 695 641 653 294,800
2018/08/09 721 735 695 696 153,200
2018/08/08 685 730 674 726 221,000
2018/08/07 699 703 666 695 266,400
2018/08/06 751 756 701 708 217,800
2018/08/03 776 797 732 766 253,400
2018/08/02 784 810 764 780 261,200
2018/08/01 792 797 772 780 218,600
2018/07/31 780 825 755 778 801,300
2018/07/30 749 825 735 768 516,000
2018/07/27 855 861 758 766 562,600
2018/07/26 852 892 813 858 575,500
2018/07/25 929 958 852 859 765,600
2018/07/24 944 988 874 921 1,084,400
2018/07/23 897 1,022 897 941 1,851,600
2018/07/20 820 924 811 912 1,944,500
2018/07/19 740 865 705 830 1,995,600
2018/07/18 641 741 641 741 801,000
2018/07/17 658 678 637 641 448,800
2018/07/13 600 690 593 688 1,093,600
2018/07/12 584 611 578 590 313,500
2018/07/11 584 612 568 597 657,600
2018/07/10 554 639 554 624 731,800
2018/07/09 572 577 550 554 217,800
2018/07/06 560 594 545 582 334,500
2018/07/05 600 609 538 549 536,300
2018/07/04 653 654 601 601 285,700
2018/07/03 671 696 636 643 416,500
2018/07/02 707 720 677 680 245,400
2018/06/29 718 728 701 713 206,000
2018/06/28 720 734 698 705 351,100
2018/06/27 713 727 692 700 289,100
2018/06/26 721 734 691 728 450,000
2018/06/25 787 806 690 720 923,300
2018/06/22 801 860 760 793 930,400
2018/06/21 876 895 786 795 1,420,700
2018/06/20 764 900 715 889 2,793,300
2018/06/19 818 841 748 751 1,645,800
2018/06/18 1,059 1,060 808 838 2,028,300
2018/06/15 1,250 1,265 1,033 1,069 1,106,900
2018/06/14 1,274 1,315 1,263 1,263 158,600
2018/06/13 1,297 1,338 1,292 1,295 152,100
2018/06/12 1,286 1,323 1,254 1,292 257,600
2018/06/11 1,319 1,325 1,281 1,291 273,000
2018/06/08 1,312 1,419 1,306 1,362 370,000
2018/06/07 1,292 1,329 1,267 1,325 367,300
2018/06/06 1,260 1,359 1,221 1,334 719,900
2018/06/05 1,437 1,450 1,281 1,290 1,156,100
2018/06/04 1,582 1,630 1,485 1,489 984,900
2018/06/01 1,878 2,000 1,623 1,728 1,671,200
2018/05/31 1,899 1,965 1,792 1,898 1,122,900
2018/05/30 1,652 1,864 1,610 1,832 1,335,100
2018/05/29 1,750 1,776 1,652 1,684 1,212,200
2018/05/28 1,547 1,629 1,521 1,601 509,000
2018/05/25 1,534 1,639 1,512 1,561 680,500
2018/05/24 1,547 1,590 1,466 1,565 405,500
2018/05/23 1,570 1,575 1,492 1,515 533,700
2018/05/22 1,446 1,594 1,440 1,594 581,400
2018/05/21 1,418 1,475 1,385 1,416 230,300
2018/05/18 1,399 1,430 1,366 1,417 171,100
2018/05/17 1,390 1,478 1,381 1,401 372,900
2018/05/16 1,436 1,469 1,371 1,382 403,600
2018/05/15 1,420 1,438 1,336 1,376 242,500
2018/05/14 1,384 1,438 1,384 1,412 93,800
2018/05/11 1,415 1,425 1,380 1,397 119,100
2018/05/10 1,450 1,452 1,405 1,412 98,700
2018/05/09 1,452 1,488 1,396 1,450 221,900
2018/05/08 1,582 1,588 1,437 1,452 481,900
2018/05/07 1,585 1,634 1,531 1,594 284,900
2018/05/02 1,486 1,611 1,472 1,590 373,400
2018/05/01 1,484 1,520 1,472 1,484 157,200
2018/04/27 1,496 1,521 1,423 1,472 301,900
2018/04/26 1,467 1,555 1,411 1,505 727,900
2018/04/25 1,321 1,444 1,321 1,416 465,500
2018/04/24 1,314 1,362 1,300 1,321 197,800
2018/04/23 1,383 1,399 1,292 1,321 430,000
2018/04/20 1,456 1,457 1,371 1,400 516,100
2018/04/19 1,462 1,533 1,420 1,465 365,800
2018/04/18 1,384 1,537 1,375 1,471 582,200
2018/04/17 1,288 1,420 1,232 1,343 1,082,500
2018/04/16 1,662 1,760 1,433 1,508 1,060,600
2018/04/13 1,569 1,748 1,543 1,667 835,600
2018/04/12 1,437 1,545 1,413 1,516 546,000
2018/04/11 1,562 1,626 1,378 1,467 1,289,900
2018/04/10 1,349 1,560 1,316 1,501 1,053,300
2018/04/09 1,418 1,494 1,283 1,333 856,100
2018/04/06 1,635 1,706 1,281 1,361 2,218,000
2018/04/05 1,928 1,928 1,600 1,668 820,100
2018/04/04 2,031 2,070 1,858 1,897 424,400
2018/04/03 1,950 2,060 1,855 2,002 873,900
2018/04/02 2,035 2,260 1,770 1,840 1,225,200
2018/03/30 1,882 2,084 1,880 2,050 483,800
2018/03/29 2,182 2,246 1,849 1,897 961,700
2018/03/28 2,120 2,280 2,080 2,227 623,400
2018/03/27 2,030 2,243 1,950 2,170 1,197,300
2018/03/26 1,995 2,079 1,886 2,079 1,616,400
2018/03/23 1,456 1,764 1,435 1,715 1,783,400
2018/03/22 1,390 1,485 1,382 1,485 288,600
2018/03/20 1,366 1,441 1,338 1,387 298,300
2018/03/19 1,547 1,566 1,350 1,355 822,600
2018/03/16 1,451 1,550 1,435 1,550 514,700
2018/03/15 1,502 1,579 1,412 1,441 701,000
2018/03/14 1,362 1,479 1,359 1,479 625,800
2018/03/13 1,346 1,409 1,336 1,359 260,800
2018/03/12 1,331 1,499 1,312 1,368 886,900
2018/03/09 1,440 1,443 1,295 1,347 857,600
2018/03/08 1,465 1,486 1,370 1,411 894,100
2018/03/07 1,320 1,555 1,300 1,435 2,261,500
2018/03/06 1,370 1,408 1,265 1,328 1,554,500
2018/03/05 1,248 1,429 1,207 1,349 2,297,400
2018/03/02 1,086 1,238 1,054 1,188 2,350,000
2018/03/01 900 1,135 890 1,120 1,806,800
2018/02/28 990 1,050 964 987 1,333,800
2018/02/27 943 1,045 843 976 2,590,300
2018/02/26 990 1,037 941 1,003 1,744,000
2018/02/23 888 936 833 915 1,172,400
2018/02/22 899 1,044 862 877 3,477,400
2018/02/21 850 899 843 894 290,100
2018/02/20 855 884 844 850 323,500
2018/02/19 799 890 799 853 704,800
2018/02/16 778 795 771 792 162,100
2018/02/15 741 782 737 763 142,700
2018/02/14 758 785 717 733 322,800
2018/02/13 736 749 707 720 111,700
2018/02/09 650 740 648 724 172,400
2018/02/08 691 717 687 699 132,600
2018/02/07 741 753 688 688 204,400
2018/02/06 700 727 617 683 569,000
2018/02/05 750 770 750 762 190,300
2018/02/02 767 769 750 757 179,000
2018/02/01 797 797 776 778 147,100
2018/01/31 751 776 745 767 156,800
2018/01/30 795 795 741 765 502,200
2018/01/29 928 928 782 793 1,448,400
2018/01/26 799 808 779 779 285,000
2018/01/25 792 827 780 806 231,500
2018/01/24 805 829 790 798 219,600
2018/01/23 813 825 781 811 227,000
2018/01/22 808 830 792 817 336,900
2018/01/19 851 854 801 826 663,700
2018/01/18 720 866 720 821 1,470,900
2018/01/17 720 742 716 727 387,800
2018/01/16 787 790 741 754 327,500
2018/01/15 740 799 740 773 513,500
2018/01/12 731 758 726 748 350,600
2018/01/11 804 810 726 730 1,614,600
2018/01/10 808 943 802 822 4,138,400
2018/01/09 800 833 781 793 764,900
2018/01/05 744 805 739 778 764,800
2018/01/04 720 766 691 746 907,500

このページの先頭へ