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 |
---|---|---|---|---|---|
2019/12/30 | 256 | 256 | 247 | 249 | 68,800 |
2019/12/27 | 263 | 263 | 256 | 257 | 54,600 |
2019/12/26 | 262 | 262 | 254 | 260 | 119,100 |
2019/12/25 | 260 | 266 | 260 | 262 | 29,900 |
2019/12/24 | 268 | 269 | 259 | 262 | 84,500 |
2019/12/23 | 271 | 273 | 268 | 268 | 23,800 |
2019/12/20 | 274 | 274 | 269 | 271 | 38,100 |
2019/12/19 | 275 | 276 | 271 | 273 | 23,800 |
2019/12/18 | 273 | 277 | 272 | 276 | 21,700 |
2019/12/17 | 286 | 286 | 265 | 280 | 115,700 |
2019/12/16 | 288 | 291 | 285 | 286 | 29,400 |
2019/12/13 | 288 | 293 | 288 | 292 | 63,100 |
2019/12/12 | 288 | 292 | 288 | 290 | 23,700 |
2019/12/11 | 290 | 293 | 287 | 292 | 50,300 |
2019/12/10 | 291 | 292 | 288 | 288 | 24,800 |
2019/12/09 | 291 | 293 | 290 | 293 | 14,600 |
2019/12/06 | 296 | 299 | 289 | 293 | 43,300 |
2019/12/05 | 298 | 298 | 292 | 293 | 16,800 |
2019/12/04 | 288 | 297 | 288 | 296 | 64,300 |
2019/12/03 | 296 | 298 | 295 | 295 | 25,200 |
2019/12/02 | 299 | 300 | 296 | 296 | 17,200 |
2019/11/29 | 299 | 299 | 296 | 297 | 12,800 |
2019/11/28 | 299 | 299 | 294 | 297 | 19,500 |
2019/11/27 | 297 | 301 | 295 | 295 | 18,800 |
2019/11/26 | 300 | 303 | 293 | 297 | 42,900 |
2019/11/25 | 298 | 302 | 298 | 300 | 15,500 |
2019/11/22 | 294 | 301 | 294 | 299 | 16,400 |
2019/11/21 | 300 | 301 | 293 | 296 | 36,100 |
2019/11/20 | 297 | 301 | 297 | 297 | 14,200 |
2019/11/19 | 304 | 305 | 296 | 296 | 46,200 |
2019/11/18 | 298 | 301 | 298 | 300 | 17,700 |
2019/11/15 | 301 | 302 | 297 | 298 | 48,800 |
2019/11/14 | 312 | 313 | 300 | 302 | 64,300 |
2019/11/13 | 310 | 317 | 305 | 309 | 54,100 |
2019/11/12 | 319 | 319 | 303 | 317 | 146,600 |
2019/11/11 | 316 | 325 | 315 | 317 | 26,300 |
2019/11/08 | 324 | 327 | 308 | 318 | 40,200 |
2019/11/07 | 327 | 330 | 324 | 324 | 11,300 |
2019/11/06 | 335 | 336 | 327 | 327 | 57,000 |
2019/11/05 | 345 | 345 | 325 | 335 | 26,600 |
2019/11/01 | 344 | 345 | 339 | 339 | 17,400 |
2019/10/31 | 338 | 344 | 335 | 344 | 49,100 |
2019/10/30 | 336 | 340 | 332 | 335 | 42,800 |
2019/10/29 | 338 | 339 | 330 | 336 | 37,500 |
2019/10/28 | 331 | 346 | 328 | 338 | 199,000 |
2019/10/25 | 315 | 324 | 315 | 320 | 46,700 |
2019/10/24 | 314 | 321 | 314 | 315 | 14,300 |
2019/10/23 | 322 | 324 | 315 | 316 | 31,900 |
2019/10/21 | 318 | 325 | 318 | 324 | 19,600 |
2019/10/18 | 323 | 329 | 322 | 324 | 24,300 |
2019/10/17 | 331 | 333 | 316 | 323 | 27,400 |
2019/10/16 | 337 | 337 | 323 | 325 | 36,800 |
2019/10/15 | 325 | 332 | 324 | 330 | 28,100 |
2019/10/11 | 324 | 331 | 323 | 324 | 33,700 |
2019/10/10 | 332 | 336 | 314 | 331 | 126,000 |
2019/10/09 | 339 | 339 | 330 | 333 | 17,300 |
2019/10/08 | 333 | 339 | 330 | 336 | 26,400 |
2019/10/07 | 340 | 340 | 329 | 334 | 53,800 |
2019/10/04 | 340 | 346 | 334 | 340 | 72,000 |
2019/10/03 | 336 | 340 | 329 | 338 | 66,500 |
2019/10/02 | 329 | 345 | 326 | 335 | 73,100 |
2019/10/01 | 332 | 334 | 315 | 330 | 64,600 |
2019/09/30 | 320 | 331 | 314 | 331 | 72,700 |
2019/09/27 | 320 | 321 | 306 | 317 | 139,900 |
2019/09/26 | 350 | 350 | 318 | 321 | 157,200 |
2019/09/25 | 350 | 359 | 340 | 350 | 160,900 |
2019/09/24 | 345 | 367 | 342 | 353 | 237,500 |
2019/09/20 | 328 | 347 | 321 | 342 | 203,800 |
2019/09/19 | 305 | 334 | 305 | 330 | 251,500 |
2019/09/18 | 300 | 328 | 296 | 313 | 344,000 |
2019/09/17 | 290 | 299 | 290 | 296 | 31,200 |
2019/09/13 | 288 | 293 | 288 | 293 | 33,900 |
2019/09/12 | 285 | 293 | 285 | 290 | 55,000 |
2019/09/11 | 287 | 288 | 279 | 286 | 36,800 |
2019/09/10 | 290 | 290 | 282 | 283 | 28,200 |
2019/09/09 | 283 | 290 | 282 | 288 | 96,200 |
2019/09/06 | 280 | 290 | 277 | 284 | 66,400 |
2019/09/05 | 285 | 286 | 279 | 281 | 50,700 |
2019/09/04 | 278 | 285 | 274 | 280 | 48,200 |
2019/09/03 | 271 | 284 | 269 | 277 | 129,300 |
2019/09/02 | 265 | 272 | 262 | 271 | 53,800 |
2019/08/30 | 257 | 269 | 257 | 264 | 49,200 |
2019/08/29 | 271 | 271 | 258 | 260 | 86,200 |
2019/08/28 | 275 | 278 | 270 | 270 | 46,100 |
2019/08/27 | 285 | 285 | 276 | 276 | 35,900 |
2019/08/26 | 278 | 286 | 272 | 282 | 77,300 |
2019/08/23 | 281 | 283 | 279 | 282 | 61,700 |
2019/08/22 | 285 | 290 | 282 | 283 | 72,100 |
2019/08/21 | 287 | 292 | 284 | 289 | 38,800 |
2019/08/20 | 283 | 299 | 280 | 290 | 187,100 |
2019/08/19 | 305 | 306 | 276 | 287 | 513,400 |
2019/08/16 | 316 | 324 | 302 | 305 | 241,400 |
2019/08/15 | 296 | 306 | 290 | 300 | 94,300 |
2019/08/14 | 315 | 315 | 303 | 310 | 215,300 |
2019/08/13 | 322 | 325 | 304 | 315 | 163,700 |
2019/08/09 | 330 | 332 | 324 | 330 | 80,000 |
2019/08/08 | 330 | 334 | 327 | 328 | 81,500 |
2019/08/07 | 333 | 339 | 320 | 330 | 236,800 |
2019/08/06 | 369 | 389 | 339 | 346 | 518,700 |
2019/08/05 | 329 | 372 | 320 | 369 | 622,300 |
2019/08/02 | 322 | 331 | 321 | 327 | 89,400 |
2019/08/01 | 325 | 339 | 323 | 323 | 101,400 |
2019/07/31 | 335 | 339 | 325 | 325 | 82,800 |
2019/07/30 | 325 | 352 | 325 | 336 | 193,400 |
2019/07/29 | 325 | 327 | 320 | 322 | 24,700 |
2019/07/26 | 324 | 330 | 322 | 324 | 53,200 |
2019/07/25 | 325 | 328 | 320 | 325 | 76,100 |
2019/07/24 | 326 | 327 | 316 | 319 | 49,400 |
2019/07/23 | 317 | 326 | 317 | 323 | 50,000 |
2019/07/22 | 336 | 336 | 316 | 324 | 111,900 |
2019/07/19 | 352 | 352 | 331 | 333 | 152,200 |
2019/07/18 | 319 | 346 | 316 | 328 | 167,900 |
2019/07/17 | 340 | 344 | 315 | 322 | 235,500 |
2019/07/16 | 341 | 371 | 338 | 344 | 260,300 |
2019/07/12 | 374 | 375 | 331 | 341 | 560,700 |
2019/07/11 | 392 | 396 | 370 | 373 | 657,800 |
2019/07/10 | 369 | 447 | 364 | 416 | 1,867,600 |
2019/07/09 | 346 | 369 | 341 | 367 | 368,300 |
2019/07/08 | 343 | 345 | 334 | 338 | 70,500 |
2019/07/05 | 345 | 347 | 337 | 340 | 103,000 |
2019/07/04 | 355 | 364 | 347 | 350 | 124,000 |
2019/07/03 | 343 | 365 | 342 | 347 | 267,000 |
2019/07/02 | 360 | 360 | 336 | 338 | 213,500 |
2019/07/01 | 367 | 381 | 359 | 365 | 262,400 |
2019/06/28 | 354 | 367 | 352 | 355 | 305,600 |
2019/06/27 | 383 | 439 | 350 | 374 | 1,425,200 |
2019/06/26 | 306 | 391 | 305 | 391 | 1,675,100 |
2019/06/25 | 315 | 317 | 304 | 311 | 69,800 |
2019/06/24 | 328 | 328 | 308 | 313 | 188,200 |
2019/06/21 | 312 | 313 | 303 | 305 | 79,300 |
2019/06/20 | 304 | 318 | 301 | 314 | 79,000 |
2019/06/19 | 298 | 304 | 298 | 301 | 38,500 |
2019/06/18 | 318 | 318 | 297 | 302 | 81,000 |
2019/06/17 | 316 | 330 | 310 | 310 | 200,900 |
2019/06/14 | 297 | 309 | 297 | 308 | 47,900 |
2019/06/13 | 298 | 300 | 295 | 296 | 48,700 |
2019/06/12 | 305 | 305 | 298 | 301 | 43,700 |
2019/06/11 | 307 | 316 | 302 | 304 | 68,400 |
2019/06/10 | 300 | 314 | 300 | 303 | 81,100 |
2019/06/07 | 290 | 309 | 288 | 304 | 73,500 |
2019/06/06 | 294 | 294 | 284 | 289 | 42,300 |
2019/06/05 | 291 | 295 | 288 | 293 | 34,400 |
2019/06/04 | 288 | 289 | 278 | 288 | 103,500 |
2019/06/03 | 297 | 298 | 287 | 288 | 63,700 |
2019/05/31 | 302 | 307 | 297 | 301 | 69,700 |
2019/05/30 | 299 | 309 | 294 | 307 | 92,400 |
2019/05/29 | 303 | 309 | 298 | 301 | 88,500 |
2019/05/28 | 313 | 324 | 302 | 310 | 152,300 |
2019/05/27 | 298 | 340 | 294 | 313 | 508,700 |
2019/05/24 | 287 | 290 | 275 | 285 | 76,200 |
2019/05/23 | 294 | 297 | 285 | 293 | 88,600 |
2019/05/22 | 300 | 311 | 297 | 304 | 111,700 |
2019/05/21 | 312 | 312 | 285 | 298 | 166,600 |
2019/05/20 | 298 | 322 | 296 | 309 | 278,500 |
2019/05/17 | 310 | 324 | 285 | 292 | 281,200 |
2019/05/16 | 273 | 332 | 266 | 295 | 562,800 |
2019/05/15 | 290 | 290 | 260 | 275 | 286,900 |
2019/05/14 | 290 | 297 | 281 | 292 | 175,500 |
2019/05/13 | 312 | 330 | 291 | 297 | 204,500 |
2019/05/10 | 301 | 317 | 300 | 307 | 106,900 |
2019/05/09 | 312 | 312 | 295 | 301 | 104,900 |
2019/05/08 | 310 | 320 | 307 | 311 | 77,200 |
2019/05/07 | 307 | 329 | 307 | 313 | 83,600 |
2019/04/26 | 309 | 313 | 305 | 312 | 85,900 |
2019/04/25 | 320 | 324 | 314 | 315 | 76,100 |
2019/04/24 | 325 | 334 | 321 | 321 | 72,300 |
2019/04/23 | 321 | 343 | 317 | 323 | 150,200 |
2019/04/22 | 323 | 337 | 317 | 319 | 108,800 |
2019/04/19 | 319 | 346 | 319 | 323 | 191,400 |
2019/04/18 | 319 | 323 | 305 | 318 | 227,700 |
2019/04/17 | 341 | 347 | 321 | 325 | 211,800 |
2019/04/16 | 357 | 357 | 340 | 341 | 195,900 |
2019/04/15 | 361 | 369 | 357 | 359 | 144,900 |
2019/04/12 | 368 | 375 | 366 | 368 | 71,400 |
2019/04/11 | 362 | 377 | 361 | 371 | 137,900 |
2019/04/10 | 364 | 379 | 362 | 370 | 109,500 |
2019/04/09 | 385 | 390 | 375 | 376 | 147,700 |
2019/04/08 | 388 | 404 | 380 | 387 | 224,900 |
2019/04/05 | 378 | 389 | 375 | 382 | 131,100 |
2019/04/04 | 410 | 414 | 379 | 382 | 542,900 |
2019/04/03 | 425 | 436 | 398 | 404 | 637,800 |
2019/04/02 | 384 | 462 | 368 | 430 | 1,221,600 |
2019/04/01 | 395 | 395 | 380 | 382 | 75,600 |
2019/03/29 | 402 | 402 | 384 | 391 | 73,000 |
2019/03/28 | 419 | 419 | 394 | 395 | 75,300 |
2019/03/27 | 389 | 415 | 386 | 410 | 98,400 |
2019/03/26 | 386 | 391 | 380 | 387 | 87,500 |
2019/03/25 | 390 | 391 | 368 | 385 | 85,400 |
2019/03/22 | 385 | 394 | 385 | 390 | 61,400 |
2019/03/20 | 399 | 399 | 387 | 388 | 79,100 |
2019/03/19 | 402 | 406 | 393 | 393 | 62,800 |
2019/03/18 | 400 | 410 | 400 | 401 | 60,200 |
2019/03/15 | 422 | 429 | 407 | 409 | 89,200 |
2019/03/14 | 431 | 449 | 420 | 425 | 121,800 |
2019/03/13 | 411 | 453 | 411 | 432 | 433,000 |
2019/03/12 | 399 | 416 | 395 | 410 | 104,000 |
2019/03/11 | 388 | 396 | 381 | 395 | 64,600 |
2019/03/08 | 396 | 404 | 381 | 387 | 121,300 |
2019/03/07 | 400 | 409 | 397 | 401 | 90,700 |
2019/03/06 | 410 | 412 | 398 | 404 | 171,400 |
2019/03/05 | 428 | 428 | 405 | 409 | 154,100 |
2019/03/04 | 427 | 438 | 421 | 422 | 128,900 |
2019/03/01 | 433 | 440 | 423 | 427 | 137,400 |
2019/02/28 | 446 | 453 | 431 | 431 | 124,800 |
2019/02/27 | 440 | 459 | 428 | 445 | 182,400 |
2019/02/26 | 459 | 459 | 425 | 430 | 279,500 |
2019/02/25 | 448 | 464 | 443 | 446 | 213,400 |
2019/02/22 | 477 | 480 | 450 | 457 | 290,200 |
2019/02/21 | 506 | 510 | 485 | 485 | 234,000 |
2019/02/20 | 494 | 514 | 480 | 510 | 327,100 |
2019/02/19 | 498 | 516 | 486 | 494 | 275,700 |
2019/02/18 | 480 | 550 | 472 | 490 | 999,700 |
2019/02/15 | 437 | 510 | 434 | 509 | 1,006,200 |
2019/02/14 | 455 | 455 | 421 | 432 | 227,100 |
2019/02/13 | 464 | 468 | 445 | 449 | 146,500 |
2019/02/12 | 448 | 473 | 439 | 464 | 153,800 |
2019/02/08 | 497 | 497 | 434 | 443 | 351,000 |
2019/02/07 | 467 | 480 | 445 | 452 | 248,500 |
2019/02/06 | 480 | 493 | 464 | 471 | 209,100 |
2019/02/05 | 504 | 525 | 478 | 480 | 288,900 |
2019/02/04 | 506 | 519 | 485 | 501 | 247,200 |
2019/02/01 | 519 | 519 | 470 | 492 | 336,300 |
2019/01/31 | 520 | 524 | 503 | 504 | 146,800 |
2019/01/30 | 551 | 551 | 501 | 510 | 345,700 |
2019/01/29 | 553 | 574 | 532 | 557 | 166,900 |
2019/01/28 | 578 | 585 | 548 | 554 | 234,800 |
2019/01/25 | 607 | 610 | 585 | 590 | 233,700 |
2019/01/24 | 552 | 603 | 536 | 600 | 448,100 |
2019/01/23 | 550 | 571 | 525 | 549 | 287,900 |
2019/01/22 | 570 | 594 | 539 | 546 | 406,800 |
2019/01/21 | 630 | 642 | 588 | 588 | 661,300 |
2019/01/18 | 589 | 609 | 575 | 601 | 500,800 |
2019/01/17 | 588 | 629 | 562 | 591 | 936,600 |
2019/01/16 | 550 | 617 | 540 | 606 | 1,302,700 |
2019/01/15 | 441 | 523 | 436 | 521 | 1,450,500 |
2019/01/11 | 542 | 558 | 493 | 507 | 1,122,200 |
2019/01/10 | 568 | 598 | 550 | 572 | 916,000 |
2019/01/09 | 633 | 655 | 565 | 581 | 1,285,000 |
2019/01/08 | 715 | 755 | 620 | 648 | 1,744,900 |
2019/01/07 | 800 | 809 | 654 | 694 | 2,356,900 |
2019/01/04 | 740 | 825 | 710 | 800 | 1,718,500 |