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
2021/12/30 776 785 770 776 12,000
2021/12/29 767 794 767 789 7,600
2021/12/28 780 798 760 766 14,900
2021/12/27 763 795 760 770 12,400
2021/12/24 768 782 760 770 18,300
2021/12/23 775 796 775 778 14,100
2021/12/22 781 801 781 790 4,200
2021/12/21 798 800 780 796 14,200
2021/12/20 794 798 783 798 5,100
2021/12/17 780 799 780 783 9,500
2021/12/16 804 804 774 791 9,200
2021/12/15 808 809 805 806 4,100
2021/12/14 815 816 800 815 4,300
2021/12/13 823 823 810 816 1,700
2021/12/10 812 820 812 818 2,100
2021/12/09 820 824 816 816 2,000
2021/12/08 824 824 800 815 15,300
2021/12/07 815 823 814 823 3,100
2021/12/06 815 825 814 815 3,200
2021/12/03 810 816 788 815 7,900
2021/12/02 802 820 801 810 39,000
2021/12/01 820 843 796 800 53,800
2021/11/30 821 823 812 820 6,300
2021/11/29 816 827 816 825 4,000
2021/11/26 829 830 819 829 7,100
2021/11/25 818 837 818 828 32,500
2021/11/24 832 844 819 822 36,000
2021/11/22 841 850 840 847 33,200
2021/11/19 849 853 840 851 19,300
2021/11/18 851 856 841 853 7,000
2021/11/17 859 859 848 850 12,300
2021/11/16 861 865 850 854 14,200
2021/11/15 861 865 850 857 15,800
2021/11/12 862 863 853 854 4,100
2021/11/11 861 877 860 863 9,200
2021/11/10 876 884 859 865 25,800
2021/11/09 875 880 865 874 20,500
2021/11/08 880 885 867 867 9,500
2021/11/05 880 880 870 876 15,800
2021/11/04 885 887 871 880 10,800
2021/11/02 887 888 870 880 9,700
2021/11/01 893 893 872 872 10,800
2021/10/29 867 894 867 880 10,000
2021/10/28 867 882 859 859 8,800
2021/10/27 874 883 870 874 4,300
2021/10/26 884 895 872 879 13,300
2021/10/25 877 887 868 874 9,600
2021/10/22 870 890 870 882 7,200
2021/10/21 887 890 862 870 20,300
2021/10/20 883 887 870 881 11,800
2021/10/19 844 884 844 875 27,200
2021/10/18 875 896 874 874 13,900
2021/10/15 892 901 876 879 21,900
2021/10/14 894 900 876 881 9,200
2021/10/13 901 901 885 900 4,300
2021/10/12 903 903 882 900 5,800
2021/10/11 875 909 875 898 5,800
2021/10/08 850 882 845 860 15,500
2021/10/07 800 840 787 836 22,900
2021/10/06 860 889 838 845 12,700
2021/10/05 853 887 826 860 14,700
2021/10/04 855 898 852 852 12,400
2021/10/01 889 898 880 880 4,900
2021/09/30 897 902 870 870 6,500
2021/09/29 896 915 887 887 5,100
2021/09/28 920 925 883 896 12,600
2021/09/27 905 930 905 908 6,800
2021/09/24 930 930 910 910 12,400
2021/09/22 925 928 886 893 20,000
2021/09/21 924 924 892 904 14,600
2021/09/17 924 930 898 924 39,000
2021/09/16 939 955 912 912 19,700
2021/09/15 914 944 914 931 14,600
2021/09/14 888 961 888 910 64,200
2021/09/13 870 888 870 888 14,200
2021/09/10 845 869 845 866 11,100
2021/09/09 853 858 842 846 11,700
2021/09/08 828 853 828 853 13,000
2021/09/07 828 828 822 823 5,300
2021/09/06 823 828 820 827 5,600
2021/09/03 824 827 815 824 12,500
2021/09/02 811 827 810 824 8,400
2021/09/01 819 820 811 818 6,000
2021/08/31 822 823 811 815 2,300
2021/08/30 810 830 803 803 12,000
2021/08/27 820 820 807 813 11,600
2021/08/26 805 813 802 810 17,700
2021/08/25 801 810 800 800 5,500
2021/08/24 780 815 774 797 32,600
2021/08/23 762 772 757 769 24,600
2021/08/20 763 778 756 773 11,000
2021/08/19 786 786 765 773 21,200
2021/08/18 782 790 776 776 6,600
2021/08/17 787 797 772 772 25,300
2021/08/16 805 814 780 802 17,600
2021/08/13 814 818 795 805 11,500
2021/08/12 816 820 788 815 15,800
2021/08/11 820 825 774 810 22,000
2021/08/10 798 829 795 810 23,300
2021/08/06 798 820 770 813 87,800
2021/08/05 799 828 762 813 34,000
2021/08/04 840 840 806 806 22,200
2021/08/03 846 846 828 836 17,100
2021/08/02 865 866 831 844 43,400
2021/07/30 866 868 829 865 27,800
2021/07/29 846 865 846 865 4,500
2021/07/28 866 867 835 861 20,500
2021/07/27 865 869 840 851 9,600
2021/07/26 873 873 849 860 9,600
2021/07/21 880 880 837 858 28,600
2021/07/20 873 879 832 871 12,200
2021/07/19 895 896 851 858 18,400
2021/07/16 871 895 871 886 22,400
2021/07/15 875 892 832 886 39,600
2021/07/14 880 894 860 864 33,100
2021/07/13 926 974 860 895 273,100
2021/07/12 895 897 886 896 7,500
2021/07/09 896 896 875 895 4,600
2021/07/08 900 900 873 890 7,000
2021/07/07 894 898 874 895 21,200
2021/07/06 900 904 892 895 2,900
2021/07/05 897 905 890 900 6,500
2021/07/02 882 892 850 890 13,100
2021/07/01 897 897 885 885 5,500
2021/06/30 902 904 887 887 6,100
2021/06/29 914 914 891 893 11,000
2021/06/28 926 926 892 900 19,200
2021/06/25 907 908 890 895 9,600
2021/06/24 895 909 888 889 21,500
2021/06/23 914 925 865 898 42,600
2021/06/22 948 948 901 916 36,900
2021/06/21 888 946 888 908 37,900
2021/06/18 902 964 902 903 37,400
2021/06/17 892 902 885 893 14,800
2021/06/16 912 912 897 897 10,100
2021/06/15 884 928 884 900 61,500
2021/06/14 862 881 859 871 6,700
2021/06/11 869 885 864 864 16,900
2021/06/10 882 890 879 884 7,200
2021/06/09 887 898 873 873 20,700
2021/06/08 912 912 880 885 22,200
2021/06/07 890 917 890 901 26,400
2021/06/04 900 902 875 886 21,300
2021/06/03 863 899 829 887 54,700
2021/06/02 889 889 856 863 37,400
2021/06/01 881 897 872 874 24,500
2021/05/31 892 914 876 888 34,300
2021/05/28 901 917 890 892 64,500
2021/05/27 909 912 887 888 35,100
2021/05/26 925 928 900 905 24,700
2021/05/25 901 923 898 910 52,600
2021/05/24 929 939 901 901 13,600
2021/05/21 945 945 904 930 21,500
2021/05/20 928 940 920 931 36,600
2021/05/19 920 938 917 925 21,800
2021/05/18 911 917 907 907 18,100
2021/05/17 888 924 888 899 42,900
2021/05/14 905 920 894 903 50,400
2021/05/13 907 924 901 903 22,900
2021/05/12 930 930 907 919 24,300
2021/05/11 926 942 916 919 19,300
2021/05/10 941 955 925 927 46,300
2021/05/07 935 972 918 926 66,600
2021/05/06 902 951 902 950 77,700
2021/04/30 894 959 894 902 89,100
2021/04/28 879 910 868 894 74,900
2021/04/27 913 929 893 894 56,100
2021/04/26 889 930 884 913 39,100
2021/04/23 904 933 890 904 74,300
2021/04/22 952 999 910 912 70,700
2021/04/21 953 1,010 952 965 156,500
2021/04/20 936 1,019 935 973 206,400
2021/04/19 882 975 882 959 269,400
2021/04/16 932 936 890 897 107,600
2021/04/15 929 945 900 922 171,200
2021/04/14 901 935 895 895 95,700
2021/04/13 895 925 860 900 99,100
2021/04/12 942 980 910 910 225,700
2021/04/09 941 970 886 970 271,800
2021/04/08 931 951 903 951 187,700
2021/04/07 855 1,018 825 961 912,600
2021/04/06 730 870 730 870 865,500
2021/04/05 747 751 698 720 76,400
2021/04/02 674 747 662 740 231,800
2021/04/01 649 697 623 674 156,700
2021/03/31 595 641 595 641 80,700
2021/03/30 575 602 564 599 33,800
2021/03/29 558 586 552 572 30,100
2021/03/26 557 558 543 558 8,800
2021/03/25 540 558 532 551 11,900
2021/03/24 549 553 542 544 17,200
2021/03/23 544 555 544 552 9,600
2021/03/22 532 548 520 544 18,700
2021/03/19 528 535 523 534 9,200
2021/03/18 523 537 522 533 9,400
2021/03/17 528 539 521 521 12,200
2021/03/16 535 539 526 527 10,600
2021/03/15 545 549 530 535 13,100
2021/03/12 548 548 535 540 7,800
2021/03/11 530 542 522 542 23,000
2021/03/10 533 535 517 530 19,600
2021/03/09 514 535 502 525 26,900
2021/03/08 538 559 517 520 44,100
2021/03/05 511 581 511 539 208,800
2021/03/04 506 612 493 510 351,300
2021/03/03 502 534 492 512 119,600
2021/03/02 486 542 486 542 250,500
2021/03/01 500 506 462 462 12,200
2021/02/26 508 512 501 510 5,600
2021/02/25 502 517 493 509 16,000
2021/02/24 512 520 500 520 18,400
2021/02/22 523 524 509 520 13,400
2021/02/19 521 523 489 513 17,600
2021/02/18 553 553 513 528 32,000
2021/02/17 550 552 532 536 20,700
2021/02/16 539 574 539 542 43,900
2021/02/15 539 550 539 539 9,200
2021/02/12 538 542 536 541 4,000
2021/02/10 535 543 535 538 4,600
2021/02/09 543 544 525 532 18,200
2021/02/08 551 552 540 543 14,500
2021/02/05 550 554 544 549 7,000
2021/02/04 547 554 545 550 5,400
2021/02/03 560 560 547 550 8,600
2021/02/02 545 559 533 559 13,200
2021/02/01 549 550 542 546 9,400
2021/01/29 550 555 539 543 12,600
2021/01/28 546 552 545 545 3,900
2021/01/27 545 561 542 549 15,400
2021/01/26 550 559 545 548 7,000
2021/01/25 557 565 538 552 17,800
2021/01/22 570 570 559 565 9,400
2021/01/21 553 574 552 569 14,100
2021/01/20 558 561 546 553 18,700
2021/01/19 554 564 554 561 6,100
2021/01/18 551 563 545 560 17,400
2021/01/15 566 566 551 561 19,900
2021/01/14 570 580 547 557 41,400
2021/01/13 566 581 563 572 19,100
2021/01/12 586 586 573 576 17,100
2021/01/08 595 602 588 593 21,400
2021/01/07 615 615 595 599 10,800
2021/01/06 594 617 583 597 46,300
2021/01/05 590 604 590 599 15,600
2021/01/04 607 610 590 604 21,800

このページの先頭へ