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 |
|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2024/12/30 | 1,462 | 1,482 | 1,462 | 1,477 | 44,900 |
| 2024/12/27 | 1,459 | 1,468 | 1,454 | 1,462 | 40,200 |
| 2024/12/26 | 1,448 | 1,465 | 1,448 | 1,465 | 59,600 |
| 2024/12/25 | 1,445 | 1,451 | 1,433 | 1,448 | 36,000 |
| 2024/12/24 | 1,437 | 1,462 | 1,430 | 1,459 | 49,800 |
| 2024/12/23 | 1,425 | 1,449 | 1,419 | 1,440 | 58,000 |
| 2024/12/20 | 1,463 | 1,463 | 1,402 | 1,402 | 235,500 |
| 2024/12/19 | 1,474 | 1,480 | 1,446 | 1,446 | 81,900 |
| 2024/12/18 | 1,489 | 1,502 | 1,487 | 1,492 | 39,300 |
| 2024/12/17 | 1,490 | 1,503 | 1,487 | 1,487 | 39,700 |
| 2024/12/16 | 1,497 | 1,503 | 1,484 | 1,490 | 86,800 |
| 2024/12/13 | 1,478 | 1,502 | 1,478 | 1,497 | 55,200 |
| 2024/12/12 | 1,484 | 1,494 | 1,479 | 1,487 | 97,600 |
| 2024/12/11 | 1,472 | 1,478 | 1,471 | 1,472 | 26,700 |
| 2024/12/10 | 1,478 | 1,481 | 1,469 | 1,469 | 101,800 |
| 2024/12/09 | 1,472 | 1,483 | 1,470 | 1,470 | 39,100 |
| 2024/12/06 | 1,479 | 1,480 | 1,470 | 1,474 | 22,900 |
| 2024/12/05 | 1,470 | 1,475 | 1,464 | 1,466 | 38,700 |
| 2024/12/04 | 1,463 | 1,477 | 1,461 | 1,463 | 59,900 |
| 2024/12/03 | 1,487 | 1,504 | 1,479 | 1,479 | 80,800 |
| 2024/12/02 | 1,473 | 1,477 | 1,463 | 1,474 | 37,600 |
| 2024/11/29 | 1,451 | 1,480 | 1,451 | 1,467 | 31,800 |
| 2024/11/28 | 1,457 | 1,479 | 1,456 | 1,465 | 59,500 |
| 2024/11/27 | 1,473 | 1,473 | 1,447 | 1,457 | 36,900 |
| 2024/11/26 | 1,463 | 1,471 | 1,458 | 1,468 | 49,500 |
| 2024/11/25 | 1,471 | 1,475 | 1,453 | 1,453 | 70,000 |
| 2024/11/22 | 1,446 | 1,472 | 1,446 | 1,471 | 45,800 |