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 |
---|---|---|---|---|---|
2022/12/30 | 853 | 878 | 853 | 868 | 2,400 |
2022/12/29 | 893 | 898 | 851 | 855 | 9,000 |
2022/12/28 | 889 | 890 | 882 | 887 | 2,900 |
2022/12/27 | 889 | 889 | 888 | 888 | 1,000 |
2022/12/26 | 889 | 889 | 878 | 889 | 1,700 |
2022/12/23 | 882 | 890 | 877 | 890 | 2,100 |
2022/12/22 | 882 | 882 | 877 | 881 | 1,400 |
2022/12/21 | 885 | 890 | 879 | 879 | 1,400 |
2022/12/20 | 897 | 897 | 882 | 885 | 2,400 |
2022/12/19 | 896 | 899 | 887 | 887 | 3,800 |
2022/12/16 | 902 | 903 | 884 | 890 | 4,300 |
2022/12/15 | 900 | 901 | 892 | 900 | 3,300 |
2022/12/14 | 903 | 903 | 890 | 900 | 3,100 |
2022/12/13 | 900 | 907 | 894 | 896 | 2,400 |
2022/12/12 | 903 | 919 | 899 | 900 | 2,700 |
2022/12/09 | 892 | 906 | 892 | 898 | 700 |
2022/12/08 | 909 | 910 | 900 | 900 | 700 |
2022/12/07 | 891 | 908 | 891 | 908 | 900 |
2022/12/06 | 898 | 900 | 888 | 892 | 4,600 |
2022/12/05 | 910 | 929 | 893 | 893 | 9,200 |
2022/12/02 | 926 | 930 | 901 | 914 | 8,400 |
2022/12/01 | 922 | 944 | 910 | 914 | 31,800 |
2022/11/30 | 861 | 912 | 861 | 912 | 39,400 |
2022/11/29 | 857 | 862 | 844 | 862 | 9,300 |
2022/11/28 | 865 | 866 | 850 | 853 | 3,200 |
2022/11/25 | 822 | 872 | 820 | 865 | 83,500 |
2022/11/24 | 819 | 830 | 816 | 828 | 8,200 |
2022/11/22 | 827 | 830 | 820 | 821 | 5,600 |
2022/11/21 | 824 | 836 | 820 | 820 | 4,200 |
2022/11/18 | 830 | 836 | 824 | 824 | 3,400 |
2022/11/17 | 830 | 834 | 825 | 829 | 15,900 |
2022/11/16 | 840 | 840 | 828 | 831 | 4,200 |
2022/11/15 | 844 | 847 | 828 | 832 | 9,800 |
2022/11/14 | 851 | 851 | 832 | 833 | 4,600 |
2022/11/11 | 850 | 851 | 838 | 840 | 3,300 |
2022/11/10 | 851 | 851 | 840 | 840 | 4,300 |
2022/11/09 | 852 | 852 | 841 | 847 | 3,100 |
2022/11/08 | 850 | 851 | 841 | 849 | 3,700 |
2022/11/07 | 853 | 855 | 845 | 850 | 4,400 |
2022/11/04 | 863 | 865 | 845 | 849 | 3,300 |
2022/11/02 | 861 | 862 | 848 | 850 | 2,800 |
2022/11/01 | 857 | 866 | 847 | 855 | 7,400 |
2022/10/31 | 862 | 863 | 848 | 855 | 5,200 |
2022/10/28 | 860 | 864 | 850 | 850 | 2,800 |
2022/10/27 | 862 | 863 | 847 | 852 | 2,500 |
2022/10/26 | 862 | 862 | 855 | 855 | 1,200 |
2022/10/25 | 850 | 861 | 850 | 860 | 1,400 |
2022/10/24 | 850 | 860 | 850 | 860 | 1,500 |
2022/10/21 | 835 | 852 | 833 | 852 | 2,200 |
2022/10/20 | 819 | 835 | 819 | 835 | 2,500 |
2022/10/19 | 820 | 835 | 808 | 818 | 10,000 |
2022/10/18 | 850 | 856 | 811 | 825 | 16,900 |
2022/10/17 | 855 | 859 | 836 | 843 | 7,500 |
2022/10/14 | 868 | 879 | 840 | 855 | 6,600 |
2022/10/13 | 868 | 868 | 861 | 867 | 1,500 |
2022/10/12 | 868 | 868 | 860 | 868 | 1,700 |
2022/10/11 | 858 | 868 | 858 | 866 | 4,100 |
2022/10/07 | 848 | 855 | 848 | 854 | 2,200 |
2022/10/06 | 840 | 849 | 839 | 849 | 3,000 |
2022/10/05 | 840 | 840 | 836 | 840 | 2,400 |
2022/10/04 | 837 | 840 | 835 | 840 | 2,400 |
2022/10/03 | 855 | 855 | 809 | 835 | 5,800 |
2022/09/30 | 857 | 868 | 845 | 862 | 8,400 |
2022/09/29 | 860 | 861 | 849 | 858 | 4,400 |
2022/09/28 | 858 | 860 | 853 | 860 | 1,000 |
2022/09/27 | 865 | 865 | 850 | 850 | 2,600 |
2022/09/26 | 862 | 865 | 860 | 860 | 2,000 |
2022/09/22 | 862 | 864 | 857 | 861 | 2,800 |
2022/09/21 | 857 | 868 | 857 | 863 | 5,900 |
2022/09/20 | 856 | 870 | 856 | 862 | 5,800 |
2022/09/16 | 852 | 863 | 852 | 861 | 1,600 |
2022/09/15 | 847 | 861 | 847 | 851 | 6,700 |
2022/09/14 | 853 | 863 | 853 | 862 | 1,300 |
2022/09/13 | 854 | 860 | 851 | 853 | 2,300 |
2022/09/12 | 854 | 861 | 846 | 858 | 4,700 |
2022/09/09 | 863 | 863 | 860 | 862 | 1,000 |
2022/09/08 | 846 | 863 | 846 | 862 | 4,600 |
2022/09/07 | 863 | 864 | 855 | 861 | 900 |
2022/09/06 | 859 | 860 | 853 | 860 | 1,500 |
2022/09/05 | 851 | 862 | 844 | 856 | 3,100 |
2022/09/02 | 870 | 870 | 856 | 856 | 900 |
2022/09/01 | 861 | 863 | 851 | 861 | 2,500 |
2022/08/31 | 870 | 870 | 850 | 859 | 4,000 |
2022/08/30 | 853 | 876 | 842 | 864 | 4,900 |
2022/08/29 | 860 | 861 | 822 | 855 | 5,400 |
2022/08/26 | 862 | 862 | 836 | 859 | 4,800 |
2022/08/25 | 856 | 863 | 834 | 856 | 7,100 |
2022/08/24 | 858 | 863 | 843 | 858 | 3,000 |
2022/08/23 | 862 | 862 | 860 | 862 | 1,700 |
2022/08/22 | 862 | 862 | 852 | 860 | 2,000 |
2022/08/19 | 860 | 860 | 850 | 860 | 1,800 |
2022/08/18 | 859 | 863 | 851 | 860 | 1,900 |
2022/08/17 | 856 | 860 | 856 | 856 | 2,500 |
2022/08/16 | 862 | 862 | 841 | 858 | 5,200 |
2022/08/15 | 862 | 862 | 854 | 860 | 1,900 |
2022/08/12 | 857 | 862 | 854 | 862 | 2,000 |
2022/08/10 | 864 | 864 | 856 | 856 | 1,300 |
2022/08/09 | 861 | 864 | 846 | 858 | 3,200 |
2022/08/08 | 860 | 862 | 855 | 861 | 2,400 |
2022/08/05 | 860 | 861 | 859 | 859 | 1,700 |
2022/08/04 | 860 | 861 | 859 | 860 | 2,100 |
2022/08/03 | 860 | 860 | 850 | 860 | 2,800 |
2022/08/02 | 861 | 862 | 859 | 860 | 2,000 |
2022/08/01 | 860 | 861 | 859 | 860 | 1,800 |
2022/07/29 | 862 | 862 | 855 | 860 | 1,700 |
2022/07/28 | 860 | 860 | 850 | 859 | 1,900 |
2022/07/27 | 853 | 859 | 841 | 858 | 1,700 |
2022/07/26 | 860 | 860 | 840 | 853 | 2,300 |
2022/07/25 | 852 | 859 | 844 | 857 | 1,700 |
2022/07/22 | 846 | 851 | 841 | 851 | 2,900 |
2022/07/21 | 821 | 850 | 816 | 840 | 45,900 |
2022/07/20 | 823 | 840 | 815 | 815 | 33,100 |
2022/07/19 | 835 | 835 | 810 | 810 | 40,400 |
2022/07/15 | 836 | 840 | 822 | 829 | 4,000 |
2022/07/14 | 843 | 843 | 826 | 836 | 3,700 |
2022/07/13 | 836 | 850 | 826 | 837 | 4,100 |
2022/07/12 | 823 | 850 | 823 | 833 | 5,000 |
2022/07/11 | 849 | 857 | 824 | 824 | 4,100 |
2022/07/08 | 848 | 848 | 830 | 845 | 6,600 |
2022/07/07 | 847 | 848 | 825 | 843 | 7,700 |
2022/07/06 | 832 | 845 | 817 | 845 | 7,700 |
2022/07/05 | 836 | 836 | 800 | 828 | 10,500 |
2022/07/04 | 834 | 835 | 813 | 829 | 3,700 |
2022/07/01 | 842 | 846 | 802 | 820 | 11,800 |
2022/06/30 | 834 | 849 | 827 | 827 | 2,800 |
2022/06/29 | 842 | 849 | 828 | 837 | 3,400 |
2022/06/28 | 845 | 858 | 825 | 830 | 6,400 |
2022/06/27 | 863 | 863 | 840 | 849 | 2,200 |
2022/06/24 | 848 | 860 | 836 | 850 | 3,800 |
2022/06/23 | 841 | 849 | 829 | 844 | 3,600 |
2022/06/22 | 875 | 875 | 846 | 850 | 4,800 |
2022/06/21 | 875 | 876 | 861 | 873 | 2,200 |
2022/06/20 | 875 | 875 | 855 | 871 | 3,400 |
2022/06/17 | 866 | 871 | 851 | 870 | 2,400 |
2022/06/16 | 863 | 868 | 851 | 867 | 2,500 |
2022/06/15 | 863 | 863 | 841 | 863 | 5,500 |
2022/06/14 | 863 | 863 | 855 | 863 | 1,500 |
2022/06/13 | 855 | 864 | 847 | 862 | 2,900 |
2022/06/10 | 854 | 864 | 854 | 864 | 1,900 |
2022/06/09 | 862 | 862 | 855 | 861 | 1,700 |
2022/06/08 | 861 | 862 | 848 | 860 | 3,100 |
2022/06/07 | 858 | 863 | 858 | 861 | 2,000 |
2022/06/06 | 843 | 864 | 843 | 857 | 10,700 |
2022/06/03 | 853 | 890 | 820 | 843 | 13,600 |
2022/06/02 | 850 | 852 | 839 | 845 | 1,800 |
2022/06/01 | 842 | 845 | 839 | 845 | 2,000 |
2022/05/31 | 840 | 842 | 835 | 842 | 1,700 |
2022/05/30 | 839 | 840 | 835 | 840 | 1,600 |
2022/05/27 | 838 | 839 | 835 | 839 | 3,600 |
2022/05/26 | 830 | 837 | 830 | 837 | 22,000 |
2022/05/25 | 838 | 838 | 795 | 830 | 3,400 |
2022/05/24 | 840 | 840 | 837 | 837 | 1,300 |
2022/05/23 | 825 | 840 | 820 | 829 | 4,100 |
2022/05/20 | 825 | 825 | 815 | 825 | 1,900 |
2022/05/19 | 829 | 829 | 814 | 823 | 2,900 |
2022/05/18 | 826 | 830 | 811 | 822 | 5,700 |
2022/05/17 | 837 | 837 | 814 | 826 | 5,400 |
2022/05/16 | 839 | 840 | 812 | 832 | 7,400 |
2022/05/13 | 841 | 841 | 830 | 839 | 1,700 |
2022/05/12 | 842 | 843 | 815 | 837 | 6,800 |
2022/05/11 | 831 | 831 | 825 | 828 | 1,700 |
2022/05/10 | 841 | 841 | 815 | 817 | 7,100 |
2022/05/09 | 829 | 840 | 820 | 840 | 4,300 |
2022/05/06 | 829 | 829 | 820 | 828 | 3,700 |
2022/05/02 | 814 | 830 | 814 | 820 | 6,400 |
2022/04/28 | 798 | 812 | 797 | 810 | 2,400 |
2022/04/27 | 779 | 801 | 779 | 797 | 9,100 |
2022/04/26 | 815 | 818 | 794 | 804 | 5,400 |
2022/04/25 | 815 | 815 | 800 | 800 | 5,400 |
2022/04/22 | 811 | 811 | 800 | 803 | 12,400 |
2022/04/21 | 815 | 815 | 796 | 796 | 6,100 |
2022/04/20 | 814 | 814 | 810 | 814 | 3,600 |
2022/04/19 | 815 | 820 | 796 | 815 | 6,200 |
2022/04/18 | 850 | 850 | 800 | 815 | 11,300 |
2022/04/15 | 842 | 847 | 830 | 846 | 3,800 |
2022/04/14 | 845 | 845 | 819 | 841 | 5,600 |
2022/04/13 | 835 | 850 | 802 | 841 | 6,700 |
2022/04/12 | 830 | 855 | 820 | 835 | 13,200 |
2022/04/11 | 857 | 857 | 840 | 845 | 5,700 |
2022/04/08 | 856 | 858 | 840 | 850 | 3,900 |
2022/04/07 | 861 | 861 | 839 | 847 | 3,600 |
2022/04/06 | 860 | 861 | 838 | 850 | 4,500 |
2022/04/05 | 854 | 855 | 840 | 855 | 6,000 |
2022/04/04 | 850 | 860 | 841 | 842 | 6,900 |
2022/04/01 | 858 | 858 | 830 | 850 | 5,800 |
2022/03/31 | 858 | 861 | 839 | 852 | 5,800 |
2022/03/30 | 861 | 862 | 854 | 858 | 4,200 |
2022/03/29 | 860 | 862 | 850 | 861 | 4,900 |
2022/03/28 | 860 | 862 | 839 | 858 | 7,200 |
2022/03/25 | 862 | 862 | 848 | 861 | 2,100 |
2022/03/24 | 863 | 863 | 848 | 857 | 2,500 |
2022/03/23 | 863 | 863 | 855 | 860 | 900 |
2022/03/22 | 847 | 863 | 847 | 859 | 2,000 |
2022/03/18 | 865 | 867 | 843 | 862 | 8,200 |
2022/03/17 | 870 | 876 | 843 | 861 | 4,000 |
2022/03/16 | 828 | 864 | 827 | 855 | 4,200 |
2022/03/15 | 843 | 851 | 828 | 851 | 2,500 |
2022/03/14 | 842 | 843 | 838 | 838 | 900 |
2022/03/11 | 843 | 844 | 815 | 842 | 3,200 |
2022/03/10 | 843 | 843 | 807 | 831 | 13,100 |
2022/03/09 | 870 | 876 | 816 | 820 | 14,900 |
2022/03/08 | 868 | 881 | 848 | 866 | 7,200 |
2022/03/07 | 860 | 870 | 850 | 861 | 5,100 |
2022/03/04 | 877 | 896 | 868 | 868 | 6,600 |
2022/03/03 | 893 | 898 | 872 | 892 | 9,200 |
2022/03/02 | 895 | 899 | 867 | 893 | 3,800 |
2022/03/01 | 865 | 899 | 865 | 892 | 7,500 |
2022/02/28 | 866 | 867 | 854 | 861 | 3,100 |
2022/02/25 | 846 | 846 | 838 | 845 | 3,200 |
2022/02/24 | 806 | 830 | 806 | 826 | 1,400 |
2022/02/22 | 831 | 831 | 831 | 831 | 300 |
2022/02/21 | 826 | 826 | 810 | 824 | 3,200 |
2022/02/18 | 841 | 841 | 811 | 825 | 1,300 |
2022/02/17 | 841 | 841 | 811 | 822 | 7,800 |
2022/02/16 | 858 | 859 | 834 | 836 | 13,700 |
2022/02/15 | 865 | 865 | 844 | 855 | 2,600 |
2022/02/14 | 841 | 862 | 841 | 844 | 3,400 |
2022/02/10 | 863 | 867 | 841 | 841 | 1,500 |
2022/02/09 | 869 | 870 | 853 | 867 | 1,500 |
2022/02/08 | 871 | 871 | 869 | 869 | 800 |
2022/02/07 | 864 | 874 | 856 | 866 | 3,700 |
2022/02/04 | 868 | 870 | 850 | 865 | 4,800 |
2022/02/03 | 839 | 868 | 830 | 857 | 10,900 |
2022/02/02 | 800 | 855 | 791 | 821 | 28,600 |
2022/02/01 | 846 | 878 | 846 | 875 | 3,400 |
2022/01/31 | 855 | 874 | 840 | 844 | 4,500 |
2022/01/28 | 840 | 869 | 840 | 853 | 2,900 |
2022/01/27 | 854 | 888 | 840 | 840 | 21,000 |
2022/01/26 | 824 | 853 | 808 | 850 | 4,400 |
2022/01/25 | 848 | 855 | 820 | 839 | 4,100 |
2022/01/24 | 793 | 830 | 793 | 828 | 5,600 |
2022/01/21 | 804 | 804 | 795 | 803 | 1,200 |
2022/01/20 | 809 | 809 | 795 | 805 | 1,800 |
2022/01/19 | 808 | 808 | 795 | 806 | 2,600 |
2022/01/18 | 785 | 808 | 785 | 808 | 3,400 |
2022/01/17 | 795 | 809 | 787 | 800 | 3,000 |
2022/01/14 | 792 | 796 | 781 | 790 | 3,200 |
2022/01/13 | 768 | 809 | 762 | 791 | 11,400 |
2022/01/12 | 782 | 791 | 761 | 775 | 9,600 |
2022/01/11 | 775 | 790 | 750 | 785 | 14,700 |
2022/01/07 | 768 | 819 | 741 | 768 | 36,000 |
2022/01/06 | 782 | 894 | 711 | 769 | 117,500 |
2022/01/05 | 803 | 808 | 780 | 780 | 9,900 |
2022/01/04 | 790 | 823 | 790 | 809 | 10,500 |