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

クオールホールディングス(3034)の株価時系列情報

クオールホールディングス(3034)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
2025/10/31 1,950 1,965 1,940 1,945 131,200
2025/10/30 1,927 1,956 1,921 1,949 91,300
2025/10/29 1,938 1,943 1,919 1,927 139,400
2025/10/28 2,009 2,011 1,942 1,945 161,100
2025/10/27 2,015 2,032 1,999 2,023 86,900
2025/10/24 2,022 2,043 1,994 2,001 105,000
2025/10/23 2,039 2,047 2,022 2,026 111,600
2025/10/22 2,024 2,040 2,020 2,028 94,000
2025/10/21 1,983 2,017 1,967 2,012 192,700
2025/10/20 1,999 2,015 1,987 1,987 111,300
2025/10/17 1,980 1,987 1,963 1,979 114,900
2025/10/16 1,970 1,984 1,967 1,983 82,700
2025/10/15 1,980 1,997 1,956 1,960 96,200
2025/10/14 1,953 1,983 1,944 1,968 162,300
2025/10/10 1,961 2,001 1,955 1,970 177,600
2025/10/09 1,978 1,988 1,960 1,986 113,500
2025/10/08 2,011 2,041 1,977 1,983 136,800
2025/10/07 1,992 2,023 1,982 2,013 139,700
2025/10/06 2,008 2,012 1,982 1,999 113,500
2025/10/03 1,925 1,960 1,924 1,954 103,400
2025/10/02 1,957 1,959 1,895 1,925 157,700
2025/10/01 2,009 2,012 1,959 1,967 139,700
2025/09/30 2,033 2,033 2,000 2,009 92,100
2025/09/29 2,028 2,046 1,994 2,026 151,000
2025/09/26 2,010 2,058 2,010 2,048 164,300
2025/09/25 2,010 2,020 1,993 2,015 137,400
2025/09/24 2,036 2,049 2,002 2,009 97,100
2025/09/22 2,033 2,053 2,028 2,028 77,900
2025/09/19 2,045 2,053 2,026 2,033 128,100
2025/09/18 2,033 2,039 2,015 2,030 84,000
2025/09/17 2,054 2,054 2,030 2,033 70,400
2025/09/16 2,052 2,073 2,033 2,057 91,200
2025/09/12 2,078 2,086 2,036 2,065 150,100
2025/09/11 2,079 2,080 2,053 2,064 86,400
2025/09/10 2,066 2,093 2,057 2,081 65,500
2025/09/09 2,100 2,115 2,075 2,082 85,900
2025/09/08 2,080 2,105 2,070 2,099 82,200
2025/09/05 2,072 2,085 2,041 2,074 155,400
2025/09/04 2,105 2,105 2,070 2,086 111,500
2025/09/03 2,104 2,115 2,085 2,085 134,100
2025/09/02 2,097 2,118 2,080 2,096 123,600
2025/09/01 2,046 2,110 2,040 2,086 155,600
2025/08/29 2,050 2,071 2,025 2,046 109,600
2025/08/28 2,101 2,103 2,045 2,061 178,500
2025/08/27 2,118 2,133 2,112 2,114 81,600
2025/08/26 2,153 2,153 2,115 2,122 79,700
2025/08/25 2,133 2,164 2,117 2,141 156,700
2025/08/22 2,170 2,199 2,165 2,165 116,000
2025/08/21 2,133 2,170 2,125 2,166 97,200
2025/08/20 2,118 2,149 2,111 2,133 94,600
2025/08/19 2,097 2,127 2,076 2,110 78,700
2025/08/18 2,100 2,116 2,093 2,097 141,100
2025/08/15 2,136 2,142 2,105 2,119 107,200
2025/08/14 2,129 2,136 2,100 2,130 126,800
2025/08/13 2,131 2,177 2,116 2,160 317,600
2025/08/12 2,150 2,150 2,024 2,111 334,700
2025/08/08 2,185 2,190 2,108 2,144 239,900
2025/08/07 2,174 2,200 2,170 2,185 119,300
2025/08/06 2,114 2,160 2,114 2,160 129,600
2025/08/05 2,071 2,116 2,063 2,105 172,300
2025/08/04 2,037 2,075 2,028 2,062 216,800
2025/08/01 2,037 2,077 2,037 2,072 128,700
2025/07/31 2,018 2,037 2,005 2,025 171,200
2025/07/30 1,990 2,014 1,978 2,007 168,700
2025/07/29 1,962 1,984 1,957 1,980 119,100
2025/07/28 1,973 1,985 1,959 1,962 105,800
2025/07/25 1,977 1,982 1,956 1,973 99,300
2025/07/24 1,940 1,983 1,930 1,980 152,100
2025/07/23 1,913 1,950 1,906 1,939 160,300
2025/07/22 1,925 1,925 1,903 1,910 95,200
2025/07/18 1,932 1,942 1,907 1,914 89,300
2025/07/17 1,932 1,960 1,932 1,945 107,800
2025/07/16 1,917 1,950 1,911 1,933 78,400
2025/07/15 1,940 1,951 1,920 1,928 93,700
2025/07/14 1,896 1,939 1,880 1,926 138,600
2025/07/11 1,893 1,965 1,888 1,901 208,700
2025/07/10 1,893 1,909 1,884 1,892 136,300
2025/07/09 1,882 1,904 1,882 1,890 146,700
2025/07/08 1,858 1,887 1,845 1,882 110,800
2025/07/07 1,848 1,866 1,836 1,855 125,800
2025/07/04 1,830 1,858 1,829 1,848 83,500
2025/07/03 1,848 1,853 1,824 1,825 114,800
2025/07/02 1,833 1,867 1,817 1,837 260,700
2025/07/01 1,843 1,849 1,806 1,835 231,300
2025/06/30 1,861 1,873 1,829 1,854 187,000
2025/06/27 1,861 1,869 1,827 1,862 163,100
2025/06/26 1,873 1,897 1,853 1,861 163,200
2025/06/25 1,818 1,903 1,805 1,885 340,500
2025/06/24 1,819 1,844 1,811 1,826 154,400
2025/06/23 1,811 1,829 1,801 1,818 161,300
2025/06/20 1,844 1,852 1,823 1,828 181,000
2025/06/19 1,869 1,869 1,829 1,839 180,200
2025/06/18 1,873 1,896 1,862 1,868 298,500
2025/06/17 1,870 1,878 1,848 1,873 134,400
2025/06/16 1,899 1,899 1,873 1,873 104,600
2025/06/13 1,909 1,912 1,870 1,899 179,100
2025/06/12 1,875 1,894 1,863 1,894 224,600
2025/06/11 1,834 1,873 1,822 1,851 135,200
2025/06/10 1,859 1,867 1,826 1,832 272,000
2025/06/09 1,869 1,884 1,852 1,857 89,600
2025/06/06 1,866 1,878 1,857 1,865 87,800
2025/06/05 1,864 1,898 1,853 1,878 196,700
2025/06/04 1,930 1,940 1,859 1,864 217,600
2025/06/03 1,904 1,928 1,888 1,928 244,400
2025/06/02 1,900 1,918 1,870 1,904 175,500
2025/05/30 1,894 1,953 1,881 1,910 367,000
2025/05/29 1,842 1,939 1,834 1,933 397,300
2025/05/28 1,854 1,864 1,816 1,842 158,900
2025/05/27 1,820 1,893 1,817 1,841 307,500
2025/05/26 1,819 1,854 1,808 1,809 184,000
2025/05/23 1,821 1,832 1,807 1,808 156,500
2025/05/22 1,818 1,860 1,816 1,832 129,800
2025/05/21 1,855 1,867 1,823 1,827 163,100
2025/05/20 1,915 1,929 1,858 1,858 228,600
2025/05/19 1,881 1,901 1,846 1,893 204,700
2025/05/16 1,863 1,899 1,835 1,883 201,000
2025/05/15 1,877 1,881 1,836 1,861 219,800
2025/05/14 1,870 1,885 1,842 1,878 298,900
2025/05/13 1,909 1,929 1,863 1,883 379,900
2025/05/12 2,171 2,272 1,905 1,909 825,300
2025/05/09 2,203 2,268 2,201 2,221 230,200
2025/05/08 2,218 2,239 2,175 2,218 264,900
2025/05/07 2,199 2,207 2,151 2,202 345,000
2025/05/02 2,207 2,254 2,171 2,196 294,200
2025/05/01 2,300 2,300 2,240 2,257 320,600
2025/04/30 2,227 2,305 2,215 2,298 378,300
2025/04/28 2,222 2,260 2,175 2,231 226,400
2025/04/25 2,113 2,236 2,104 2,196 396,500
2025/04/24 2,182 2,208 1,969 2,147 899,500
2025/04/23 2,360 2,395 2,333 2,352 407,500
2025/04/22 2,344 2,378 2,317 2,354 663,900
2025/04/21 2,326 2,363 2,315 2,335 527,000
2025/04/18 2,280 2,348 2,261 2,329 713,400
2025/04/17 2,226 2,275 2,170 2,263 551,600
2025/04/16 2,148 2,273 2,148 2,272 709,000
2025/04/15 2,100 2,136 2,087 2,136 388,000
2025/04/14 2,054 2,186 2,047 2,135 463,000
2025/04/11 2,000 2,053 1,965 2,053 545,900
2025/04/10 1,974 2,005 1,935 2,003 270,300
2025/04/09 1,920 1,924 1,880 1,909 260,300
2025/04/08 1,844 1,933 1,825 1,926 443,600
2025/04/07 1,735 1,843 1,727 1,804 447,000
2025/04/04 1,850 1,903 1,836 1,895 415,600
2025/04/03 1,831 1,884 1,806 1,884 304,000
2025/04/02 1,820 1,879 1,791 1,871 369,700
2025/04/01 1,849 1,892 1,821 1,846 437,800
2025/03/31 1,733 1,829 1,718 1,809 516,100
2025/03/28 1,763 1,779 1,730 1,766 320,600
2025/03/27 1,660 1,721 1,651 1,721 528,600
2025/03/26 1,633 1,679 1,632 1,671 254,600
2025/03/25 1,634 1,666 1,626 1,630 158,000
2025/03/24 1,638 1,638 1,616 1,620 183,500
2025/03/21 1,618 1,649 1,618 1,628 151,500
2025/03/19 1,619 1,649 1,617 1,622 137,900
2025/03/18 1,611 1,632 1,600 1,618 113,000
2025/03/17 1,609 1,613 1,588 1,600 106,000
2025/03/14 1,580 1,605 1,580 1,598 119,500
2025/03/13 1,591 1,608 1,585 1,592 113,000
2025/03/12 1,564 1,598 1,564 1,590 74,700
2025/03/11 1,559 1,574 1,541 1,562 111,700
2025/03/10 1,604 1,609 1,584 1,588 106,300
2025/03/07 1,595 1,604 1,568 1,602 114,000
2025/03/06 1,610 1,620 1,594 1,609 129,800
2025/03/05 1,608 1,618 1,587 1,603 81,200
2025/03/04 1,593 1,603 1,567 1,588 123,300
2025/03/03 1,598 1,613 1,577 1,613 121,600
2025/02/28 1,589 1,589 1,560 1,570 125,000
2025/02/27 1,553 1,593 1,538 1,593 116,200
2025/02/26 1,564 1,577 1,540 1,561 86,800
2025/02/25 1,543 1,566 1,538 1,564 85,900
2025/02/21 1,569 1,573 1,548 1,558 45,600
2025/02/20 1,576 1,586 1,562 1,571 50,200
2025/02/19 1,594 1,594 1,561 1,574 53,500
2025/02/18 1,580 1,598 1,580 1,588 56,000
2025/02/17 1,599 1,624 1,594 1,598 114,200
2025/02/14 1,616 1,623 1,570 1,582 103,300
2025/02/13 1,615 1,644 1,613 1,623 156,600
2025/02/12 1,609 1,630 1,593 1,609 195,600
2025/02/10 1,603 1,628 1,542 1,606 470,500
2025/02/07 1,530 1,531 1,496 1,523 101,500
2025/02/06 1,444 1,544 1,444 1,543 264,600
2025/02/05 1,442 1,453 1,435 1,437 54,100
2025/02/04 1,464 1,476 1,448 1,448 79,000
2025/02/03 1,460 1,477 1,450 1,460 89,100
2025/01/31 1,499 1,499 1,466 1,470 47,000
2025/01/30 1,473 1,498 1,471 1,498 51,200
2025/01/29 1,470 1,478 1,463 1,473 49,800
2025/01/28 1,460 1,479 1,460 1,470 52,300
2025/01/27 1,444 1,464 1,444 1,464 50,600
2025/01/24 1,424 1,448 1,424 1,428 51,500
2025/01/23 1,421 1,428 1,415 1,418 48,400
2025/01/22 1,425 1,433 1,423 1,424 32,700
2025/01/21 1,422 1,429 1,414 1,429 33,800
2025/01/20 1,409 1,429 1,406 1,421 21,400
2025/01/17 1,417 1,417 1,399 1,406 38,800
2025/01/16 1,426 1,434 1,417 1,425 62,500
2025/01/15 1,417 1,434 1,413 1,426 50,800
2025/01/14 1,426 1,426 1,401 1,412 60,900
2025/01/10 1,425 1,446 1,421 1,433 52,700
2025/01/09 1,436 1,438 1,425 1,432 66,100
2025/01/08 1,441 1,447 1,436 1,436 43,900
2025/01/07 1,457 1,461 1,432 1,451 53,000
2025/01/06 1,479 1,481 1,448 1,450 60,800

このページの先頭へ