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 |
---|---|---|---|---|---|
2024/07/26 | 1,493 | 1,508 | 1,491 | 1,495 | 58,600 |
2024/07/25 | 1,492 | 1,507 | 1,488 | 1,500 | 88,600 |
2024/07/24 | 1,514 | 1,516 | 1,493 | 1,500 | 68,300 |
2024/07/23 | 1,510 | 1,535 | 1,504 | 1,515 | 107,600 |
2024/07/22 | 1,518 | 1,519 | 1,501 | 1,505 | 43,000 |
2024/07/19 | 1,530 | 1,533 | 1,511 | 1,524 | 34,900 |
2024/07/18 | 1,520 | 1,538 | 1,512 | 1,530 | 136,100 |
2024/07/17 | 1,524 | 1,529 | 1,515 | 1,521 | 56,700 |
2024/07/16 | 1,527 | 1,527 | 1,501 | 1,505 | 55,500 |
2024/07/12 | 1,500 | 1,533 | 1,500 | 1,524 | 167,300 |
2024/07/11 | 1,525 | 1,530 | 1,506 | 1,513 | 60,500 |
2024/07/10 | 1,517 | 1,520 | 1,499 | 1,510 | 53,400 |
2024/07/09 | 1,512 | 1,527 | 1,502 | 1,517 | 96,000 |
2024/07/08 | 1,497 | 1,517 | 1,497 | 1,512 | 61,400 |
2024/07/05 | 1,513 | 1,515 | 1,497 | 1,497 | 60,700 |
2024/07/04 | 1,525 | 1,526 | 1,512 | 1,513 | 56,600 |
2024/07/03 | 1,510 | 1,526 | 1,504 | 1,523 | 82,000 |
2024/07/02 | 1,513 | 1,520 | 1,500 | 1,510 | 152,600 |
2024/07/01 | 1,506 | 1,510 | 1,495 | 1,503 | 103,700 |
2024/06/28 | 1,507 | 1,507 | 1,480 | 1,493 | 148,400 |
2024/06/27 | 1,495 | 1,507 | 1,486 | 1,507 | 113,700 |
2024/06/26 | 1,491 | 1,506 | 1,479 | 1,499 | 206,100 |
2024/06/25 | 1,469 | 1,484 | 1,462 | 1,484 | 161,700 |
2024/06/24 | 1,439 | 1,468 | 1,429 | 1,468 | 146,900 |
2024/06/21 | 1,442 | 1,446 | 1,422 | 1,422 | 217,000 |
2024/06/20 | 1,453 | 1,453 | 1,432 | 1,445 | 76,400 |
2024/06/19 | 1,444 | 1,456 | 1,437 | 1,452 | 90,000 |
2024/06/18 | 1,444 | 1,462 | 1,426 | 1,436 | 189,100 |
2024/06/17 | 1,430 | 1,433 | 1,398 | 1,431 | 158,000 |
2024/06/14 | 1,397 | 1,432 | 1,396 | 1,428 | 146,100 |
2024/06/13 | 1,416 | 1,416 | 1,398 | 1,402 | 142,600 |
2024/06/12 | 1,423 | 1,426 | 1,414 | 1,415 | 113,400 |
2024/06/11 | 1,451 | 1,456 | 1,423 | 1,423 | 143,500 |
2024/06/10 | 1,451 | 1,470 | 1,439 | 1,451 | 110,100 |
2024/06/07 | 1,460 | 1,460 | 1,442 | 1,451 | 101,100 |
2024/06/06 | 1,496 | 1,503 | 1,470 | 1,470 | 77,300 |
2024/06/05 | 1,502 | 1,524 | 1,494 | 1,496 | 86,100 |
2024/06/04 | 1,494 | 1,520 | 1,491 | 1,502 | 129,500 |
2024/06/03 | 1,497 | 1,507 | 1,487 | 1,503 | 110,900 |
2024/05/31 | 1,470 | 1,492 | 1,465 | 1,492 | 183,600 |
2024/05/30 | 1,440 | 1,450 | 1,419 | 1,448 | 111,900 |
2024/05/29 | 1,469 | 1,473 | 1,440 | 1,443 | 116,800 |
2024/05/28 | 1,494 | 1,506 | 1,467 | 1,469 | 92,500 |
2024/05/27 | 1,493 | 1,514 | 1,486 | 1,497 | 136,800 |
2024/05/24 | 1,443 | 1,498 | 1,443 | 1,490 | 131,800 |
2024/05/23 | 1,477 | 1,477 | 1,443 | 1,465 | 192,700 |
2024/05/22 | 1,475 | 1,495 | 1,463 | 1,479 | 175,900 |
2024/05/21 | 1,535 | 1,540 | 1,476 | 1,476 | 185,500 |
2024/05/20 | 1,529 | 1,543 | 1,523 | 1,532 | 159,200 |
2024/05/17 | 1,491 | 1,537 | 1,476 | 1,529 | 224,800 |
2024/05/16 | 1,520 | 1,532 | 1,474 | 1,501 | 326,200 |
2024/05/15 | 1,518 | 1,539 | 1,507 | 1,512 | 336,100 |
2024/05/14 | 1,550 | 1,557 | 1,501 | 1,511 | 597,000 |
2024/05/13 | 1,580 | 1,600 | 1,503 | 1,548 | 1,099,000 |
2024/05/10 | 1,847 | 1,863 | 1,824 | 1,850 | 121,400 |
2024/05/09 | 1,830 | 1,842 | 1,804 | 1,831 | 62,000 |
2024/05/08 | 1,836 | 1,861 | 1,822 | 1,828 | 74,700 |
2024/05/07 | 1,809 | 1,843 | 1,797 | 1,838 | 83,000 |
2024/05/02 | 1,800 | 1,805 | 1,779 | 1,794 | 32,000 |
2024/05/01 | 1,772 | 1,797 | 1,760 | 1,796 | 54,000 |
2024/04/30 | 1,774 | 1,781 | 1,755 | 1,778 | 47,700 |
2024/04/26 | 1,793 | 1,795 | 1,752 | 1,769 | 60,800 |
2024/04/25 | 1,760 | 1,805 | 1,752 | 1,779 | 93,800 |
2024/04/24 | 1,782 | 1,782 | 1,761 | 1,775 | 41,300 |
2024/04/23 | 1,780 | 1,792 | 1,764 | 1,776 | 98,900 |
2024/04/22 | 1,715 | 1,780 | 1,715 | 1,775 | 71,500 |
2024/04/19 | 1,721 | 1,724 | 1,672 | 1,703 | 94,800 |
2024/04/18 | 1,723 | 1,743 | 1,722 | 1,735 | 53,800 |
2024/04/17 | 1,777 | 1,777 | 1,710 | 1,728 | 65,500 |
2024/04/16 | 1,780 | 1,790 | 1,752 | 1,767 | 188,700 |
2024/04/15 | 1,744 | 1,784 | 1,740 | 1,780 | 61,500 |
2024/04/12 | 1,727 | 1,758 | 1,718 | 1,753 | 76,200 |
2024/04/11 | 1,700 | 1,731 | 1,687 | 1,719 | 41,600 |
2024/04/10 | 1,758 | 1,758 | 1,717 | 1,717 | 35,300 |
2024/04/09 | 1,723 | 1,754 | 1,713 | 1,742 | 55,300 |
2024/04/08 | 1,708 | 1,722 | 1,700 | 1,722 | 79,400 |
2024/04/05 | 1,668 | 1,698 | 1,661 | 1,698 | 132,700 |
2024/04/04 | 1,692 | 1,707 | 1,681 | 1,697 | 99,400 |
2024/04/03 | 1,691 | 1,705 | 1,675 | 1,675 | 93,800 |
2024/04/02 | 1,726 | 1,728 | 1,694 | 1,705 | 81,600 |
2024/04/01 | 1,787 | 1,794 | 1,742 | 1,742 | 66,900 |
2024/03/29 | 1,752 | 1,783 | 1,750 | 1,767 | 198,200 |
2024/03/28 | 1,780 | 1,795 | 1,726 | 1,731 | 200,600 |
2024/03/27 | 1,778 | 1,794 | 1,771 | 1,780 | 260,100 |
2024/03/26 | 1,798 | 1,806 | 1,773 | 1,781 | 129,400 |
2024/03/25 | 1,815 | 1,815 | 1,782 | 1,783 | 213,100 |
2024/03/22 | 1,820 | 1,839 | 1,801 | 1,820 | 117,600 |
2024/03/21 | 1,829 | 1,830 | 1,785 | 1,803 | 261,000 |
2024/03/19 | 1,804 | 1,837 | 1,794 | 1,809 | 190,400 |
2024/03/18 | 1,754 | 1,820 | 1,741 | 1,782 | 301,900 |
2024/03/15 | 1,689 | 1,724 | 1,680 | 1,715 | 124,200 |
2024/03/14 | 1,720 | 1,729 | 1,691 | 1,696 | 94,400 |
2024/03/13 | 1,727 | 1,733 | 1,689 | 1,705 | 130,600 |
2024/03/12 | 1,677 | 1,704 | 1,651 | 1,703 | 83,500 |
2024/03/11 | 1,674 | 1,695 | 1,653 | 1,678 | 112,200 |
2024/03/08 | 1,676 | 1,705 | 1,668 | 1,691 | 152,800 |
2024/03/07 | 1,681 | 1,699 | 1,674 | 1,683 | 150,500 |
2024/03/06 | 1,664 | 1,699 | 1,656 | 1,683 | 177,100 |
2024/03/05 | 1,614 | 1,653 | 1,611 | 1,651 | 84,100 |
2024/03/04 | 1,634 | 1,636 | 1,613 | 1,619 | 94,400 |
2024/03/01 | 1,657 | 1,663 | 1,631 | 1,632 | 95,200 |
2024/02/29 | 1,641 | 1,658 | 1,637 | 1,646 | 67,600 |
2024/02/28 | 1,627 | 1,652 | 1,627 | 1,637 | 54,800 |
2024/02/27 | 1,646 | 1,653 | 1,623 | 1,627 | 61,700 |
2024/02/26 | 1,628 | 1,658 | 1,628 | 1,644 | 102,200 |
2024/02/22 | 1,636 | 1,656 | 1,618 | 1,621 | 71,100 |
2024/02/21 | 1,642 | 1,649 | 1,624 | 1,630 | 67,300 |
2024/02/20 | 1,642 | 1,655 | 1,633 | 1,646 | 121,400 |
2024/02/19 | 1,628 | 1,645 | 1,614 | 1,643 | 60,000 |
2024/02/16 | 1,592 | 1,657 | 1,581 | 1,623 | 237,900 |
2024/02/15 | 1,583 | 1,595 | 1,556 | 1,569 | 154,900 |
2024/02/14 | 1,590 | 1,592 | 1,573 | 1,577 | 120,200 |
2024/02/13 | 1,613 | 1,613 | 1,581 | 1,603 | 167,400 |
2024/02/09 | 1,608 | 1,621 | 1,590 | 1,610 | 144,300 |
2024/02/08 | 1,625 | 1,625 | 1,594 | 1,608 | 170,200 |
2024/02/07 | 1,633 | 1,644 | 1,607 | 1,627 | 211,400 |
2024/02/06 | 1,639 | 1,661 | 1,635 | 1,640 | 278,400 |
2024/02/05 | 1,630 | 1,670 | 1,602 | 1,637 | 636,600 |
2024/02/02 | 1,800 | 1,808 | 1,765 | 1,781 | 155,800 |
2024/02/01 | 1,764 | 1,796 | 1,759 | 1,788 | 83,600 |
2024/01/31 | 1,755 | 1,780 | 1,751 | 1,780 | 82,200 |
2024/01/30 | 1,818 | 1,833 | 1,760 | 1,762 | 91,500 |
2024/01/29 | 1,793 | 1,817 | 1,787 | 1,812 | 80,900 |
2024/01/26 | 1,758 | 1,794 | 1,751 | 1,782 | 77,600 |
2024/01/25 | 1,765 | 1,771 | 1,754 | 1,758 | 48,900 |
2024/01/24 | 1,781 | 1,789 | 1,760 | 1,765 | 49,300 |
2024/01/23 | 1,782 | 1,803 | 1,772 | 1,777 | 57,900 |
2024/01/22 | 1,764 | 1,781 | 1,762 | 1,781 | 44,600 |
2024/01/19 | 1,758 | 1,760 | 1,738 | 1,745 | 50,500 |
2024/01/18 | 1,730 | 1,758 | 1,724 | 1,751 | 35,000 |
2024/01/17 | 1,773 | 1,784 | 1,734 | 1,735 | 86,100 |
2024/01/16 | 1,789 | 1,823 | 1,770 | 1,772 | 64,600 |
2024/01/15 | 1,738 | 1,787 | 1,738 | 1,784 | 77,300 |
2024/01/12 | 1,764 | 1,773 | 1,733 | 1,738 | 48,300 |
2024/01/11 | 1,762 | 1,777 | 1,751 | 1,761 | 66,700 |
2024/01/10 | 1,772 | 1,772 | 1,749 | 1,752 | 76,900 |
2024/01/09 | 1,733 | 1,765 | 1,733 | 1,765 | 66,700 |
2024/01/05 | 1,706 | 1,727 | 1,702 | 1,726 | 112,000 |
2024/01/04 | 1,657 | 1,706 | 1,641 | 1,702 | 78,800 |
2023/12/29 | 1,648 | 1,666 | 1,644 | 1,657 | 82,900 |
2023/12/28 | 1,645 | 1,645 | 1,627 | 1,640 | 68,300 |
2023/12/27 | 1,639 | 1,649 | 1,625 | 1,649 | 136,100 |
2023/12/26 | 1,642 | 1,651 | 1,622 | 1,629 | 92,800 |
2023/12/25 | 1,657 | 1,663 | 1,632 | 1,645 | 66,700 |
2023/12/22 | 1,624 | 1,651 | 1,622 | 1,642 | 89,100 |
2023/12/21 | 1,650 | 1,655 | 1,624 | 1,624 | 110,000 |
2023/12/20 | 1,680 | 1,696 | 1,672 | 1,672 | 69,100 |
2023/12/19 | 1,671 | 1,683 | 1,661 | 1,683 | 68,000 |
2023/12/18 | 1,666 | 1,678 | 1,638 | 1,667 | 108,800 |
2023/12/15 | 1,698 | 1,699 | 1,656 | 1,669 | 107,800 |
2023/12/14 | 1,685 | 1,701 | 1,657 | 1,673 | 52,400 |
2023/12/13 | 1,685 | 1,701 | 1,677 | 1,684 | 47,700 |
2023/12/12 | 1,710 | 1,714 | 1,667 | 1,682 | 79,300 |
2023/12/11 | 1,688 | 1,710 | 1,685 | 1,700 | 88,900 |
2023/12/08 | 1,739 | 1,743 | 1,677 | 1,688 | 104,900 |
2023/12/07 | 1,730 | 1,746 | 1,717 | 1,741 | 74,100 |
2023/12/06 | 1,672 | 1,737 | 1,672 | 1,733 | 73,900 |
2023/12/05 | 1,678 | 1,689 | 1,668 | 1,670 | 54,700 |
2023/12/04 | 1,661 | 1,695 | 1,660 | 1,687 | 48,900 |
2023/12/01 | 1,706 | 1,710 | 1,675 | 1,675 | 56,400 |
2023/11/30 | 1,715 | 1,721 | 1,687 | 1,706 | 76,900 |
2023/11/29 | 1,729 | 1,747 | 1,719 | 1,726 | 98,700 |
2023/11/28 | 1,683 | 1,734 | 1,681 | 1,726 | 134,300 |
2023/11/27 | 1,673 | 1,696 | 1,668 | 1,688 | 109,600 |
2023/11/24 | 1,664 | 1,666 | 1,643 | 1,661 | 49,500 |
2023/11/22 | 1,639 | 1,655 | 1,631 | 1,653 | 48,500 |
2023/11/21 | 1,625 | 1,640 | 1,617 | 1,630 | 48,400 |
2023/11/20 | 1,624 | 1,639 | 1,615 | 1,623 | 69,300 |
2023/11/17 | 1,613 | 1,616 | 1,601 | 1,616 | 76,800 |
2023/11/16 | 1,658 | 1,672 | 1,613 | 1,614 | 151,900 |
2023/11/15 | 1,653 | 1,677 | 1,614 | 1,658 | 161,200 |
2023/11/14 | 1,647 | 1,666 | 1,641 | 1,641 | 139,200 |
2023/11/13 | 1,620 | 1,661 | 1,608 | 1,644 | 147,900 |
2023/11/10 | 1,560 | 1,630 | 1,549 | 1,620 | 307,200 |
2023/11/09 | 1,491 | 1,551 | 1,491 | 1,547 | 143,000 |
2023/11/08 | 1,527 | 1,540 | 1,498 | 1,509 | 257,100 |
2023/11/07 | 1,540 | 1,574 | 1,527 | 1,527 | 248,000 |
2023/11/06 | 1,586 | 1,586 | 1,536 | 1,549 | 590,800 |
2023/11/02 | 1,745 | 1,745 | 1,688 | 1,706 | 147,900 |
2023/11/01 | 1,755 | 1,764 | 1,710 | 1,724 | 115,100 |
2023/10/31 | 1,693 | 1,735 | 1,693 | 1,735 | 69,400 |
2023/10/30 | 1,707 | 1,725 | 1,689 | 1,697 | 63,000 |
2023/10/27 | 1,715 | 1,735 | 1,710 | 1,725 | 83,100 |
2023/10/26 | 1,691 | 1,703 | 1,675 | 1,687 | 57,900 |
2023/10/25 | 1,706 | 1,720 | 1,700 | 1,702 | 36,300 |
2023/10/24 | 1,680 | 1,703 | 1,642 | 1,697 | 81,900 |
2023/10/23 | 1,672 | 1,699 | 1,672 | 1,680 | 76,000 |
2023/10/20 | 1,690 | 1,702 | 1,666 | 1,685 | 60,400 |
2023/10/19 | 1,687 | 1,717 | 1,677 | 1,703 | 72,300 |
2023/10/18 | 1,727 | 1,727 | 1,684 | 1,713 | 65,200 |
2023/10/17 | 1,729 | 1,741 | 1,687 | 1,704 | 94,700 |
2023/10/16 | 1,713 | 1,730 | 1,687 | 1,705 | 104,500 |
2023/10/13 | 1,781 | 1,785 | 1,721 | 1,721 | 131,000 |
2023/10/12 | 1,788 | 1,808 | 1,788 | 1,803 | 63,100 |
2023/10/11 | 1,801 | 1,815 | 1,783 | 1,787 | 45,800 |
2023/10/10 | 1,834 | 1,836 | 1,796 | 1,802 | 71,900 |
2023/10/06 | 1,782 | 1,825 | 1,778 | 1,794 | 103,700 |
2023/10/05 | 1,765 | 1,803 | 1,753 | 1,798 | 160,100 |
2023/10/04 | 1,763 | 1,794 | 1,750 | 1,765 | 107,400 |
2023/10/03 | 1,778 | 1,823 | 1,762 | 1,789 | 174,200 |