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
2026/03/19 1,788 1,803 1,769 1,769 193,000
2026/03/18 1,813 1,818 1,803 1,818 196,400
2026/03/17 1,784 1,810 1,784 1,806 271,000
2026/03/16 1,771 1,801 1,762 1,782 246,300
2026/03/13 1,807 1,813 1,788 1,790 160,100
2026/03/12 1,818 1,818 1,788 1,789 251,300
2026/03/11 1,841 1,843 1,821 1,821 179,300
2026/03/10 1,844 1,847 1,816 1,838 245,200
2026/03/09 1,783 1,830 1,760 1,824 370,200
2026/03/06 1,852 1,856 1,828 1,856 182,100
2026/03/05 1,847 1,856 1,832 1,841 178,700
2026/03/04 1,809 1,835 1,792 1,823 215,400
2026/03/03 1,855 1,859 1,824 1,826 264,000
2026/03/02 1,877 1,910 1,855 1,871 335,100
2026/02/27 1,950 1,968 1,943 1,968 126,400
2026/02/26 1,940 1,948 1,924 1,930 145,300
2026/02/25 1,928 1,946 1,914 1,939 146,000
2026/02/24 1,896 1,913 1,878 1,906 103,400
2026/02/20 1,924 1,926 1,896 1,896 140,700
2026/02/19 1,910 1,942 1,881 1,935 216,700
2026/02/18 1,936 1,946 1,896 1,898 198,100
2026/02/17 1,926 1,940 1,897 1,915 161,600
2026/02/16 1,999 2,000 1,908 1,925 297,400
2026/02/13 1,950 1,977 1,906 1,970 266,300
2026/02/12 1,939 1,960 1,930 1,935 178,300
2026/02/10 1,913 1,957 1,907 1,934 246,000
2026/02/09 1,971 1,976 1,887 1,913 518,500
2026/02/06 2,042 2,054 1,956 1,982 560,700
2026/02/05 2,181 2,188 2,156 2,156 174,800
2026/02/04 2,167 2,174 2,160 2,164 93,600
2026/02/03 2,143 2,169 2,141 2,151 80,900
2026/02/02 2,156 2,173 2,127 2,133 111,900
2026/01/30 2,115 2,134 2,095 2,121 100,900
2026/01/29 2,103 2,124 2,063 2,102 120,300
2026/01/28 2,120 2,133 2,103 2,103 119,500
2026/01/27 2,110 2,145 2,092 2,136 147,700
2026/01/26 2,112 2,160 2,107 2,118 136,800
2026/01/23 2,113 2,129 2,096 2,122 126,600
2026/01/22 2,081 2,098 2,075 2,088 103,900
2026/01/21 2,109 2,127 2,081 2,081 120,000
2026/01/20 2,110 2,123 2,086 2,118 87,100
2026/01/19 2,093 2,123 2,090 2,114 100,400
2026/01/16 2,075 2,097 2,073 2,090 116,400
2026/01/15 2,100 2,110 2,083 2,088 97,600
2026/01/14 2,054 2,107 2,054 2,083 183,500
2026/01/13 2,100 2,110 2,041 2,054 224,700
2026/01/09 2,135 2,148 2,084 2,098 177,600
2026/01/08 2,113 2,148 2,110 2,129 181,400
2026/01/07 2,070 2,084 2,046 2,084 232,600
2026/01/06 2,095 2,100 2,052 2,074 256,800
2026/01/05 2,140 2,152 2,083 2,084 225,300
2025/12/30 2,170 2,184 2,139 2,139 202,100
2025/12/29 2,173 2,185 2,140 2,165 198,100
2025/12/26 2,172 2,191 2,164 2,180 164,800
2025/12/25 2,208 2,208 2,155 2,172 145,300
2025/12/24 2,230 2,232 2,194 2,204 104,700
2025/12/23 2,204 2,238 2,204 2,223 86,000
2025/12/22 2,230 2,234 2,185 2,202 93,400
2025/12/19 2,229 2,278 2,223 2,233 219,200
2025/12/18 2,187 2,198 2,145 2,198 167,800
2025/12/17 2,292 2,292 2,182 2,195 162,200
2025/12/16 2,325 2,337 2,290 2,291 104,300
2025/12/15 2,305 2,326 2,290 2,319 100,600
2025/12/12 2,350 2,351 2,267 2,291 132,500
2025/12/11 2,341 2,360 2,297 2,311 65,300
2025/12/10 2,358 2,362 2,329 2,332 60,300
2025/12/09 2,325 2,357 2,317 2,338 83,700
2025/12/08 2,295 2,323 2,295 2,315 84,600
2025/12/05 2,299 2,328 2,278 2,283 88,700
2025/12/04 2,318 2,332 2,300 2,315 92,000
2025/12/03 2,375 2,375 2,328 2,330 112,000
2025/12/02 2,380 2,395 2,348 2,381 101,400
2025/12/01 2,352 2,404 2,334 2,395 123,100
2025/11/28 2,344 2,365 2,323 2,349 150,300
2025/11/27 2,299 2,355 2,287 2,344 150,300
2025/11/26 2,280 2,309 2,264 2,300 119,000
2025/11/25 2,300 2,316 2,268 2,274 113,600
2025/11/21 2,261 2,328 2,261 2,323 198,900
2025/11/20 2,230 2,252 2,206 2,235 103,500
2025/11/19 2,156 2,220 2,141 2,215 173,400
2025/11/18 2,184 2,209 2,151 2,163 173,800
2025/11/17 2,100 2,189 2,078 2,184 163,700
2025/11/14 2,136 2,140 2,097 2,116 98,400
2025/11/13 2,078 2,129 2,078 2,122 120,200
2025/11/12 2,064 2,092 2,060 2,071 142,000
2025/11/11 2,035 2,061 2,005 2,041 219,700
2025/11/10 1,910 2,083 1,902 2,035 314,100
2025/11/07 1,975 1,994 1,960 1,988 99,500
2025/11/06 1,975 1,997 1,965 1,965 153,300
2025/11/05 1,989 2,004 1,959 1,969 162,000
2025/11/04 1,940 1,981 1,938 1,976 142,700
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

このページの先頭へ