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 |
---|---|---|---|---|---|
2023/12/29 | 1,820 | 1,990 | 1,625 | 1,662 | 679,400 |
2023/12/28 | 1,654 | 1,974 | 1,579 | 1,750 | 1,179,400 |
2023/12/27 | 1,335 | 1,680 | 1,300 | 1,666 | 1,142,000 |
2023/12/26 | 1,300 | 1,595 | 1,200 | 1,380 | 1,187,800 |
2023/12/25 | 1,330 | 1,474 | 1,330 | 1,330 | 1,331,400 |
2023/12/22 | 1,740 | 2,048 | 1,730 | 1,730 | 808,900 |
2023/12/21 | 2,630 | 2,630 | 2,230 | 2,230 | 300,700 |
2023/12/20 | 2,938 | 2,969 | 2,645 | 2,730 | 228,900 |
2023/12/19 | 3,100 | 3,105 | 2,929 | 2,991 | 276,500 |
2023/12/18 | 3,160 | 3,200 | 3,030 | 3,105 | 168,800 |
2023/12/15 | 2,793 | 3,125 | 2,790 | 3,090 | 420,800 |
2023/12/14 | 2,950 | 3,025 | 2,751 | 2,850 | 400,900 |
2023/12/13 | 3,005 | 3,120 | 2,970 | 3,010 | 134,300 |
2023/12/12 | 3,160 | 3,160 | 3,005 | 3,005 | 113,600 |
2023/12/11 | 3,180 | 3,250 | 3,170 | 3,190 | 164,000 |
2023/12/08 | 3,245 | 3,265 | 3,105 | 3,220 | 192,600 |
2023/12/07 | 3,200 | 3,270 | 2,726 | 3,235 | 703,400 |
2023/12/06 | 3,330 | 3,400 | 3,185 | 3,250 | 266,600 |
2023/12/05 | 3,285 | 3,385 | 3,265 | 3,305 | 168,000 |
2023/12/04 | 3,500 | 3,500 | 3,175 | 3,330 | 627,800 |
2023/12/01 | 3,205 | 3,455 | 3,165 | 3,450 | 526,900 |
2023/11/30 | 3,235 | 3,285 | 3,125 | 3,210 | 172,900 |
2023/11/29 | 3,245 | 3,310 | 3,185 | 3,240 | 214,900 |
2023/11/28 | 3,290 | 3,290 | 3,120 | 3,270 | 312,800 |
2023/11/27 | 3,380 | 3,380 | 3,155 | 3,290 | 253,200 |
2023/11/24 | 3,390 | 3,425 | 3,335 | 3,385 | 159,200 |
2023/11/22 | 3,340 | 3,415 | 3,275 | 3,390 | 391,500 |
2023/11/21 | 3,205 | 3,500 | 3,190 | 3,340 | 489,700 |
2023/11/20 | 3,225 | 3,295 | 3,120 | 3,205 | 288,200 |
2023/11/17 | 3,250 | 3,305 | 3,180 | 3,215 | 133,700 |
2023/11/16 | 3,280 | 3,300 | 3,130 | 3,250 | 224,700 |
2023/11/15 | 3,235 | 3,270 | 3,170 | 3,250 | 120,500 |
2023/11/14 | 3,200 | 3,220 | 3,055 | 3,170 | 221,000 |
2023/11/13 | 3,255 | 3,365 | 3,205 | 3,250 | 211,300 |
2023/11/10 | 3,025 | 3,205 | 2,997 | 3,205 | 181,600 |
2023/11/09 | 3,050 | 3,090 | 2,996 | 3,055 | 81,700 |
2023/11/08 | 3,100 | 3,150 | 3,040 | 3,065 | 86,600 |
2023/11/07 | 3,070 | 3,125 | 3,000 | 3,035 | 109,700 |
2023/11/06 | 3,170 | 3,200 | 2,950 | 3,035 | 342,400 |
2023/11/02 | 3,255 | 3,355 | 2,956 | 3,100 | 577,200 |
2023/11/01 | 3,340 | 3,365 | 3,160 | 3,220 | 249,300 |
2023/10/31 | 3,215 | 3,340 | 2,950 | 3,270 | 360,200 |
2023/10/30 | 3,270 | 3,340 | 3,155 | 3,210 | 235,600 |
2023/10/27 | 2,975 | 3,200 | 2,901 | 3,200 | 365,800 |
2023/10/26 | 3,060 | 3,060 | 2,763 | 2,925 | 289,600 |
2023/10/25 | 3,055 | 3,180 | 2,917 | 3,025 | 391,900 |
2023/10/24 | 2,819 | 3,040 | 2,780 | 3,000 | 462,500 |
2023/10/23 | 2,818 | 2,879 | 2,699 | 2,810 | 313,000 |
2023/10/20 | 2,766 | 2,940 | 2,620 | 2,800 | 463,600 |
2023/10/19 | 2,620 | 2,799 | 2,581 | 2,751 | 410,100 |
2023/10/18 | 2,382 | 2,666 | 2,382 | 2,631 | 498,100 |
2023/10/17 | 2,357 | 2,500 | 2,330 | 2,450 | 410,400 |
2023/10/16 | 2,250 | 2,480 | 2,015 | 2,407 | 595,300 |
2023/10/13 | 2,295 | 2,400 | 2,200 | 2,278 | 375,400 |
2023/10/12 | 2,170 | 2,291 | 2,133 | 2,280 | 388,300 |
2023/10/11 | 2,130 | 2,211 | 2,100 | 2,204 | 233,000 |
2023/10/10 | 2,145 | 2,190 | 1,989 | 2,143 | 235,500 |
2023/10/06 | 2,084 | 2,147 | 2,053 | 2,145 | 237,100 |
2023/10/05 | 2,042 | 2,100 | 2,018 | 2,095 | 307,600 |
2023/10/04 | 1,990 | 2,053 | 1,975 | 2,030 | 207,700 |
2023/10/03 | 1,934 | 1,975 | 1,822 | 1,974 | 127,000 |
2023/10/02 | 1,934 | 1,975 | 1,900 | 1,974 | 135,500 |
2023/09/29 | 1,935 | 1,978 | 1,935 | 1,960 | 102,600 |
2023/09/28 | 1,936 | 1,966 | 1,895 | 1,954 | 105,600 |
2023/09/27 | 1,880 | 1,933 | 1,831 | 1,922 | 108,300 |
2023/09/26 | 1,789 | 1,910 | 1,750 | 1,889 | 251,100 |
2023/09/25 | 1,830 | 1,850 | 1,702 | 1,810 | 127,000 |
2023/09/22 | 1,930 | 2,068 | 1,466 | 1,870 | 463,400 |
2023/09/21 | 1,915 | 2,094 | 1,751 | 1,850 | 338,200 |
2023/09/20 | 1,562 | 1,949 | 1,550 | 1,915 | 331,300 |
2023/09/19 | 1,500 | 1,560 | 1,485 | 1,550 | 91,700 |
2023/09/15 | 1,370 | 1,489 | 1,358 | 1,485 | 79,100 |
2023/09/14 | 1,340 | 1,417 | 1,265 | 1,400 | 130,900 |
2023/09/13 | 1,330 | 1,456 | 1,318 | 1,370 | 169,000 |
2023/09/12 | 1,173 | 1,399 | 1,160 | 1,324 | 174,600 |
2023/09/11 | 999 | 1,280 | 999 | 1,221 | 247,900 |
2023/09/08 | 903 | 1,062 | 903 | 1,041 | 170,300 |
2023/09/07 | 874 | 915 | 864 | 914 | 45,000 |
2023/09/06 | 874 | 887 | 870 | 875 | 18,600 |
2023/09/05 | 816 | 945 | 816 | 875 | 89,400 |
2023/09/04 | 816 | 816 | 803 | 816 | 6,800 |
2023/09/01 | 808 | 809 | 800 | 801 | 2,400 |
2023/08/31 | 805 | 808 | 795 | 801 | 2,200 |
2023/08/30 | 805 | 815 | 800 | 805 | 6,600 |
2023/08/29 | 793 | 806 | 775 | 804 | 4,700 |
2023/08/28 | 799 | 804 | 799 | 800 | 4,500 |
2023/08/25 | 791 | 799 | 791 | 799 | 2,300 |
2023/08/24 | 789 | 799 | 789 | 795 | 5,200 |
2023/08/23 | 791 | 792 | 782 | 788 | 4,100 |
2023/08/22 | 791 | 791 | 790 | 791 | 800 |
2023/08/21 | 790 | 791 | 785 | 790 | 1,600 |
2023/08/18 | 784 | 793 | 783 | 789 | 2,800 |
2023/08/17 | 774 | 797 | 768 | 793 | 17,500 |
2023/08/16 | 766 | 776 | 760 | 767 | 4,000 |
2023/08/15 | 767 | 780 | 747 | 767 | 8,000 |
2023/08/14 | 779 | 780 | 770 | 776 | 4,400 |
2023/08/10 | 780 | 780 | 777 | 780 | 1,000 |
2023/08/09 | 778 | 780 | 778 | 780 | 1,100 |
2023/08/08 | 772 | 778 | 772 | 776 | 2,000 |
2023/08/07 | 781 | 781 | 772 | 778 | 1,300 |
2023/08/04 | 780 | 780 | 775 | 778 | 1,300 |
2023/08/03 | 776 | 780 | 761 | 780 | 1,300 |
2023/08/02 | 778 | 781 | 764 | 779 | 3,400 |
2023/08/01 | 779 | 781 | 771 | 776 | 4,900 |
2023/07/31 | 780 | 781 | 775 | 779 | 2,400 |
2023/07/28 | 771 | 784 | 769 | 779 | 13,600 |
2023/07/27 | 763 | 770 | 754 | 770 | 4,300 |
2023/07/26 | 771 | 771 | 741 | 763 | 12,700 |
2023/07/25 | 776 | 776 | 765 | 771 | 7,400 |
2023/07/24 | 772 | 777 | 769 | 773 | 9,200 |
2023/07/21 | 770 | 773 | 764 | 770 | 5,400 |
2023/07/20 | 768 | 773 | 756 | 767 | 7,200 |
2023/07/19 | 778 | 778 | 770 | 773 | 8,200 |
2023/07/18 | 770 | 778 | 770 | 774 | 5,700 |
2023/07/14 | 776 | 778 | 769 | 769 | 7,500 |
2023/07/13 | 773 | 777 | 765 | 771 | 9,100 |
2023/07/12 | 759 | 775 | 759 | 772 | 5,100 |
2023/07/11 | 764 | 777 | 764 | 769 | 7,500 |
2023/07/10 | 778 | 780 | 760 | 779 | 10,900 |
2023/07/07 | 775 | 781 | 738 | 781 | 23,900 |
2023/07/06 | 773 | 777 | 767 | 775 | 12,200 |
2023/07/05 | 775 | 785 | 768 | 780 | 10,800 |
2023/07/04 | 788 | 788 | 776 | 784 | 9,400 |
2023/07/03 | 785 | 788 | 781 | 788 | 3,600 |
2023/06/30 | 788 | 788 | 775 | 785 | 6,300 |
2023/06/29 | 789 | 790 | 775 | 785 | 5,800 |
2023/06/28 | 785 | 789 | 777 | 789 | 4,900 |
2023/06/27 | 769 | 785 | 756 | 784 | 20,900 |
2023/06/26 | 770 | 781 | 769 | 781 | 8,500 |
2023/06/23 | 758 | 784 | 748 | 784 | 15,400 |
2023/06/22 | 761 | 767 | 754 | 762 | 6,500 |
2023/06/21 | 753 | 763 | 753 | 762 | 7,200 |
2023/06/20 | 754 | 759 | 748 | 759 | 7,600 |
2023/06/19 | 759 | 759 | 748 | 758 | 13,600 |
2023/06/16 | 753 | 759 | 749 | 759 | 19,800 |
2023/06/15 | 782 | 782 | 750 | 757 | 17,300 |
2023/06/14 | 772 | 783 | 756 | 767 | 21,700 |
2023/06/13 | 785 | 791 | 760 | 780 | 13,500 |
2023/06/12 | 767 | 794 | 767 | 788 | 12,600 |
2023/06/09 | 767 | 774 | 766 | 767 | 7,000 |
2023/06/08 | 774 | 774 | 763 | 771 | 12,400 |
2023/06/07 | 782 | 782 | 766 | 774 | 13,500 |
2023/06/06 | 789 | 789 | 773 | 781 | 13,400 |
2023/06/05 | 790 | 791 | 780 | 790 | 10,800 |
2023/06/02 | 792 | 792 | 785 | 790 | 7,100 |
2023/06/01 | 792 | 792 | 783 | 791 | 7,600 |
2023/05/31 | 792 | 792 | 782 | 790 | 5,800 |
2023/05/30 | 791 | 793 | 785 | 790 | 6,800 |
2023/05/29 | 789 | 794 | 784 | 788 | 7,300 |
2023/05/26 | 796 | 798 | 787 | 790 | 8,300 |
2023/05/25 | 799 | 801 | 795 | 800 | 4,200 |
2023/05/24 | 797 | 799 | 794 | 799 | 4,200 |
2023/05/23 | 803 | 803 | 794 | 798 | 10,200 |
2023/05/22 | 793 | 804 | 788 | 802 | 13,100 |
2023/05/19 | 797 | 798 | 785 | 791 | 6,900 |
2023/05/18 | 795 | 799 | 787 | 793 | 6,300 |
2023/05/17 | 794 | 800 | 764 | 795 | 14,000 |
2023/05/16 | 799 | 800 | 788 | 794 | 2,500 |
2023/05/15 | 804 | 804 | 787 | 796 | 6,300 |
2023/05/12 | 782 | 804 | 782 | 800 | 10,800 |
2023/05/11 | 798 | 798 | 775 | 797 | 20,400 |
2023/05/10 | 765 | 795 | 762 | 794 | 17,500 |
2023/05/09 | 743 | 755 | 736 | 750 | 11,200 |
2023/05/08 | 706 | 741 | 706 | 741 | 12,400 |
2023/05/02 | 704 | 718 | 700 | 709 | 17,600 |
2023/05/01 | 727 | 743 | 710 | 719 | 8,100 |
2023/04/28 | 700 | 754 | 674 | 731 | 39,600 |
2023/04/27 | 709 | 709 | 673 | 680 | 23,000 |
2023/04/26 | 719 | 719 | 700 | 710 | 23,500 |
2023/04/25 | 780 | 781 | 703 | 728 | 70,500 |
2023/04/24 | 782 | 791 | 767 | 779 | 24,900 |
2023/04/21 | 787 | 794 | 774 | 782 | 32,500 |
2023/04/20 | 811 | 813 | 773 | 782 | 34,400 |
2023/04/19 | 839 | 839 | 809 | 815 | 30,500 |
2023/04/18 | 820 | 842 | 817 | 840 | 20,100 |
2023/04/17 | 830 | 831 | 815 | 820 | 17,600 |
2023/04/14 | 835 | 838 | 823 | 823 | 18,300 |
2023/04/13 | 834 | 836 | 823 | 835 | 15,100 |
2023/04/12 | 835 | 836 | 827 | 834 | 11,000 |
2023/04/11 | 843 | 843 | 830 | 836 | 19,400 |
2023/04/10 | 849 | 853 | 834 | 843 | 12,900 |
2023/04/07 | 843 | 849 | 835 | 847 | 10,400 |
2023/04/06 | 858 | 859 | 835 | 843 | 23,500 |
2023/04/05 | 858 | 858 | 844 | 857 | 10,100 |
2023/04/04 | 857 | 859 | 849 | 856 | 14,600 |
2023/04/03 | 851 | 856 | 848 | 854 | 10,200 |
2023/03/31 | 850 | 853 | 846 | 846 | 8,300 |
2023/03/30 | 847 | 850 | 842 | 850 | 8,600 |
2023/03/29 | 846 | 848 | 843 | 845 | 10,500 |
2023/03/28 | 848 | 850 | 844 | 845 | 9,400 |
2023/03/27 | 847 | 848 | 840 | 847 | 8,500 |
2023/03/24 | 845 | 847 | 838 | 847 | 7,800 |
2023/03/23 | 838 | 849 | 835 | 840 | 8,700 |
2023/03/22 | 847 | 848 | 837 | 845 | 11,400 |
2023/03/20 | 841 | 846 | 839 | 845 | 5,500 |
2023/03/17 | 842 | 850 | 840 | 840 | 8,300 |
2023/03/16 | 837 | 846 | 837 | 843 | 7,700 |
2023/03/15 | 851 | 851 | 837 | 846 | 11,500 |
2023/03/14 | 830 | 844 | 829 | 843 | 11,400 |
2023/03/13 | 831 | 843 | 821 | 838 | 21,200 |
2023/03/10 | 848 | 849 | 834 | 849 | 16,200 |
2023/03/09 | 875 | 878 | 834 | 850 | 45,100 |
2023/03/08 | 1,022 | 1,022 | 860 | 860 | 349,500 |
2023/03/07 | 876 | 882 | 861 | 872 | 12,400 |
2023/03/06 | 870 | 892 | 869 | 891 | 8,600 |
2023/03/03 | 855 | 870 | 850 | 870 | 7,700 |
2023/03/02 | 845 | 861 | 845 | 855 | 6,500 |
2023/03/01 | 843 | 852 | 836 | 850 | 6,700 |
2023/02/28 | 842 | 849 | 842 | 849 | 3,900 |
2023/02/27 | 848 | 849 | 843 | 843 | 4,000 |
2023/02/24 | 848 | 850 | 841 | 849 | 4,800 |
2023/02/22 | 849 | 851 | 843 | 848 | 3,800 |
2023/02/21 | 862 | 862 | 846 | 849 | 4,100 |
2023/02/20 | 854 | 854 | 847 | 851 | 3,400 |
2023/02/17 | 855 | 856 | 847 | 853 | 3,600 |
2023/02/16 | 855 | 859 | 849 | 854 | 4,800 |
2023/02/15 | 860 | 861 | 851 | 855 | 2,800 |
2023/02/14 | 852 | 867 | 852 | 860 | 4,700 |
2023/02/13 | 864 | 865 | 854 | 858 | 3,100 |
2023/02/10 | 863 | 864 | 854 | 864 | 2,900 |
2023/02/09 | 853 | 866 | 853 | 862 | 2,100 |
2023/02/08 | 874 | 874 | 840 | 862 | 9,600 |
2023/02/07 | 873 | 875 | 859 | 870 | 4,200 |
2023/02/06 | 873 | 874 | 865 | 874 | 3,500 |
2023/02/03 | 868 | 868 | 858 | 866 | 3,100 |
2023/02/02 | 868 | 868 | 859 | 868 | 4,100 |
2023/02/01 | 868 | 870 | 859 | 868 | 2,700 |
2023/01/31 | 866 | 868 | 860 | 866 | 2,100 |
2023/01/30 | 860 | 866 | 852 | 866 | 2,900 |
2023/01/27 | 856 | 857 | 847 | 856 | 1,800 |
2023/01/26 | 850 | 850 | 842 | 849 | 1,200 |
2023/01/25 | 851 | 852 | 840 | 845 | 3,500 |
2023/01/24 | 854 | 857 | 831 | 845 | 8,600 |
2023/01/23 | 849 | 867 | 847 | 850 | 3,500 |
2023/01/20 | 860 | 860 | 840 | 849 | 4,800 |
2023/01/19 | 865 | 865 | 850 | 856 | 1,800 |
2023/01/18 | 852 | 861 | 840 | 857 | 6,200 |
2023/01/17 | 840 | 853 | 838 | 852 | 7,200 |
2023/01/16 | 866 | 870 | 835 | 840 | 5,000 |
2023/01/13 | 870 | 871 | 861 | 861 | 1,300 |
2023/01/12 | 875 | 876 | 857 | 861 | 9,000 |
2023/01/11 | 860 | 873 | 860 | 873 | 2,300 |
2023/01/10 | 878 | 878 | 860 | 862 | 2,800 |
2023/01/06 | 897 | 897 | 853 | 869 | 4,100 |
2023/01/05 | 844 | 899 | 840 | 899 | 14,800 |
2023/01/04 | 879 | 881 | 859 | 859 | 2,900 |