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
2020/12/30 577 600 577 597 40,400
2020/12/29 561 590 561 577 20,600
2020/12/28 566 584 564 566 46,000
2020/12/25 565 571 558 566 12,800
2020/12/24 564 572 560 570 20,500
2020/12/23 568 574 559 561 18,400
2020/12/22 584 584 559 564 56,700
2020/12/21 576 617 572 584 95,200
2020/12/18 581 595 569 586 55,500
2020/12/17 570 585 560 574 58,700
2020/12/16 555 581 552 580 42,600
2020/12/15 582 590 554 555 30,400
2020/12/14 573 583 572 581 10,900
2020/12/11 572 580 561 573 29,600
2020/12/10 591 591 566 581 63,300
2020/12/09 602 602 571 591 21,900
2020/12/08 581 624 576 602 40,800
2020/12/07 582 590 573 586 18,600
2020/12/04 594 595 577 592 21,200
2020/12/03 599 601 589 594 17,300
2020/12/02 600 611 595 601 17,600
2020/12/01 625 625 591 600 35,500
2020/11/30 582 619 578 619 35,800
2020/11/27 597 597 587 590 7,100
2020/11/26 576 596 575 592 22,900
2020/11/25 600 600 582 586 18,300
2020/11/24 632 632 587 587 59,000
2020/11/20 601 650 599 613 71,500
2020/11/19 583 594 563 586 40,200
2020/11/18 587 608 578 590 41,900
2020/11/17 600 605 572 579 21,200
2020/11/16 580 594 572 593 20,400
2020/11/13 585 594 578 590 19,300
2020/11/12 602 602 578 583 19,500
2020/11/11 583 600 575 592 13,300
2020/11/10 592 610 586 590 28,700
2020/11/09 589 599 578 597 58,400
2020/11/06 624 624 591 599 28,700
2020/11/05 599 615 591 604 18,800
2020/11/04 594 608 577 597 64,100
2020/11/02 601 617 592 601 14,300
2020/10/30 632 640 591 605 66,500
2020/10/29 605 648 605 631 61,900
2020/10/28 660 663 600 615 124,900
2020/10/27 638 694 628 658 171,800
2020/10/26 620 650 620 648 107,900
2020/10/23 601 623 591 620 97,100
2020/10/22 583 609 572 597 100,200
2020/10/21 582 593 573 577 40,200
2020/10/20 573 605 573 582 63,400
2020/10/19 578 636 562 569 274,200
2020/10/16 580 582 556 566 61,200
2020/10/15 564 588 564 575 59,700
2020/10/14 545 588 545 574 107,400
2020/10/13 551 569 536 550 149,500
2020/10/12 564 574 540 562 177,800
2020/10/09 621 631 562 565 454,300
2020/10/08 729 840 597 661 1,747,200
2020/10/07 637 731 631 731 988,800
2020/10/06 541 631 521 631 821,400
2020/10/05 515 552 515 531 72,300
2020/10/02 523 531 516 525 61,300
2020/09/30 546 546 525 528 71,400
2020/09/29 519 546 519 536 58,500
2020/09/28 543 546 517 539 61,300
2020/09/25 550 551 535 541 45,500
2020/09/24 574 574 536 552 61,400
2020/09/23 550 550 517 544 50,100
2020/09/18 566 570 553 555 32,800
2020/09/17 569 575 561 570 31,200
2020/09/16 547 565 544 565 30,400
2020/09/15 547 559 545 546 34,300
2020/09/14 524 554 524 553 36,000
2020/09/11 525 536 518 533 26,400
2020/09/10 520 541 520 520 27,600
2020/09/09 536 539 524 526 22,400
2020/09/08 520 541 512 538 42,200
2020/09/07 521 526 515 523 43,400
2020/09/04 524 537 514 524 47,000
2020/09/03 538 538 521 525 26,900
2020/09/02 538 538 526 532 28,500
2020/09/01 537 537 520 528 34,600
2020/08/31 496 536 491 528 44,700
2020/08/28 512 535 502 506 98,200
2020/08/27 542 551 532 532 43,400
2020/08/26 519 553 509 552 119,400
2020/08/25 575 582 527 533 117,200
2020/08/24 585 596 572 575 39,400
2020/08/21 563 586 550 584 81,100
2020/08/20 573 584 558 568 52,500
2020/08/19 597 611 570 578 113,100
2020/08/18 583 614 583 604 97,700
2020/08/17 597 617 576 581 109,900
2020/08/14 560 596 554 593 92,400
2020/08/13 573 574 545 558 69,700
2020/08/12 572 582 566 571 39,600
2020/08/11 555 580 543 576 85,500
2020/08/07 572 591 569 574 67,300
2020/08/06 597 597 553 578 120,200
2020/08/05 556 605 556 594 153,800
2020/08/04 523 585 523 560 194,100
2020/08/03 515 562 477 522 168,700
2020/07/31 567 582 524 534 156,400
2020/07/30 613 635 550 597 317,900
2020/07/29 600 672 544 593 805,900
2020/07/28 564 596 561 588 300,800
2020/07/27 520 575 519 550 188,000
2020/07/22 531 555 513 534 142,300
2020/07/21 500 560 500 531 253,400
2020/07/20 510 525 472 495 332,100
2020/07/17 495 550 470 544 832,100
2020/07/16 463 480 455 471 129,400
2020/07/15 430 465 430 463 100,100
2020/07/14 438 452 425 425 47,100
2020/07/13 467 476 433 450 124,200
2020/07/10 423 485 419 459 229,400
2020/07/09 427 436 420 426 45,100
2020/07/08 454 460 410 435 124,400
2020/07/07 432 469 432 464 116,400
2020/07/06 430 454 421 436 116,900
2020/07/03 374 438 374 438 220,500
2020/07/02 389 405 374 390 105,900
2020/07/01 398 409 386 397 51,200
2020/06/30 400 406 390 398 36,200
2020/06/29 377 407 376 400 96,900
2020/06/26 380 401 377 397 66,900
2020/06/25 375 400 368 388 70,800
2020/06/24 397 400 380 380 50,000
2020/06/23 408 408 390 398 76,500
2020/06/22 365 417 361 409 251,500
2020/06/19 330 405 326 403 349,900
2020/06/18 338 338 322 330 22,400
2020/06/17 324 332 322 331 17,600
2020/06/16 334 335 323 332 36,100
2020/06/15 323 337 312 326 63,800
2020/06/12 284 321 282 318 98,900
2020/06/11 347 347 330 332 50,600
2020/06/10 337 342 330 341 30,300
2020/06/09 348 348 329 337 47,000
2020/06/08 327 352 324 336 54,300
2020/06/05 324 331 317 328 53,800
2020/06/04 323 329 315 319 33,900
2020/06/03 328 338 317 325 74,000
2020/06/02 334 341 323 327 68,200
2020/06/01 328 345 323 333 50,900
2020/05/29 320 358 317 334 233,400
2020/05/28 305 320 301 319 87,300
2020/05/27 310 312 303 305 36,000
2020/05/26 308 312 301 310 43,300
2020/05/25 317 317 308 310 71,000
2020/05/22 296 320 296 314 90,100
2020/05/21 294 305 292 300 84,900
2020/05/20 292 301 286 293 75,100
2020/05/19 292 296 283 296 41,400
2020/05/18 280 292 275 289 79,700
2020/05/15 276 283 271 280 20,500
2020/05/14 285 285 270 273 31,300
2020/05/13 282 287 274 285 28,200
2020/05/12 291 292 278 285 66,000
2020/05/11 282 290 274 289 100,900
2020/05/08 272 283 264 277 95,100
2020/05/07 261 272 261 267 40,700
2020/05/01 269 269 261 266 20,700
2020/04/30 265 272 251 268 111,600
2020/04/28 260 260 250 257 53,600
2020/04/27 255 261 252 256 51,900
2020/04/24 262 266 256 256 37,300
2020/04/23 260 273 259 269 33,000
2020/04/22 254 266 252 263 53,700
2020/04/21 265 265 252 258 75,300
2020/04/20 279 279 266 270 43,900
2020/04/17 279 279 264 269 102,200
2020/04/16 277 284 270 273 119,200
2020/04/15 294 299 275 282 205,300
2020/04/14 314 329 260 286 873,500
2020/04/13 280 338 270 309 433,000
2020/04/10 300 307 284 293 172,900
2020/04/09 280 326 279 324 486,500
2020/04/08 250 282 250 267 279,600
2020/04/07 212 245 207 237 192,600
2020/04/06 199 220 195 200 83,500
2020/04/03 214 219 201 201 57,700
2020/04/02 225 226 213 215 35,500
2020/04/01 237 237 223 223 38,400
2020/03/31 243 252 233 233 51,100
2020/03/30 228 258 218 238 189,500
2020/03/27 208 257 207 235 370,400
2020/03/26 224 224 205 205 42,900
2020/03/25 225 229 212 220 53,600
2020/03/24 219 233 214 217 83,800
2020/03/23 206 220 205 216 35,500
2020/03/19 221 225 200 208 71,800
2020/03/18 220 225 210 216 30,500
2020/03/17 190 220 190 208 50,900
2020/03/16 196 240 196 214 70,900
2020/03/13 190 210 183 200 113,800
2020/03/12 221 221 201 217 97,600
2020/03/11 204 245 201 229 174,900
2020/03/10 182 212 162 204 161,200
2020/03/09 212 220 200 200 132,400
2020/03/06 237 237 214 221 65,300
2020/03/05 238 241 231 237 34,000
2020/03/04 240 241 233 238 34,000
2020/03/03 255 257 242 244 104,300
2020/03/02 215 250 206 247 213,100
2020/02/28 230 241 203 223 215,400
2020/02/27 255 258 240 249 214,100
2020/02/26 270 280 246 263 197,400
2020/02/25 272 288 266 276 310,600
2020/02/21 315 335 295 304 1,117,000
2020/02/20 304 340 294 340 2,539,500
2020/02/19 253 263 248 260 48,300
2020/02/18 255 256 251 253 25,100
2020/02/17 256 260 253 255 33,300
2020/02/14 268 269 263 263 21,300
2020/02/13 268 272 263 269 38,200
2020/02/12 273 273 269 269 18,900
2020/02/10 269 274 266 270 71,200
2020/02/07 276 279 253 266 157,100
2020/02/06 252 271 252 267 132,900
2020/02/05 248 252 246 252 29,300
2020/02/04 252 254 248 250 36,700
2020/02/03 247 255 244 255 32,900
2020/01/31 251 257 251 252 34,300
2020/01/30 260 262 253 255 33,800
2020/01/29 259 264 258 259 46,500
2020/01/28 256 267 248 254 69,700
2020/01/27 243 260 242 252 44,900
2020/01/24 257 257 247 250 23,400
2020/01/23 259 259 253 254 18,200
2020/01/22 259 260 257 258 25,800
2020/01/21 260 263 260 260 23,800
2020/01/20 260 262 258 259 21,400
2020/01/17 261 262 258 259 25,000
2020/01/16 265 265 260 260 16,900
2020/01/15 262 270 259 263 58,000
2020/01/14 258 262 258 258 23,000
2020/01/10 259 260 255 258 37,600
2020/01/09 258 263 258 260 33,600
2020/01/08 270 274 253 258 80,800
2020/01/07 272 278 260 265 91,400
2020/01/06 254 269 250 267 84,300

このページの先頭へ