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
2026/09/18 2,362 2,390 2,344 2,349 119,300
2026/09/17 2,395 2,432 2,359 2,383 128,300
2026/09/16 2,313 2,370 2,313 2,358 126,900
2026/09/15 2,300 2,320 2,252 2,308 100,200
2026/09/14 2,206 2,293 2,205 2,285 144,500
2026/09/11 2,196 2,236 2,185 2,199 129,200
2026/09/10 2,199 2,234 2,175 2,218 110,400
2026/09/09 2,249 2,252 2,194 2,194 101,400
2026/09/08 2,246 2,277 2,234 2,270 80,400
2026/09/07 2,250 2,286 2,232 2,266 62,800
2026/09/04 2,275 2,301 2,260 2,281 87,400
2026/09/03 2,294 2,300 2,233 2,275 132,400
2026/09/02 2,372 2,372 2,275 2,285 164,900
2026/09/01 2,427 2,455 2,384 2,391 95,400
2026/08/31 2,527 2,527 2,425 2,429 91,000
2026/08/28 2,485 2,547 2,481 2,527 96,800
2026/08/27 2,526 2,560 2,489 2,505 92,400
2026/08/26 2,603 2,646 2,544 2,544 142,500
2026/08/25 2,542 2,652 2,540 2,620 170,100
2026/08/24 2,510 2,550 2,475 2,532 125,300
2026/08/21 2,558 2,580 2,490 2,510 223,800
2026/08/20 2,555 2,582 2,465 2,528 202,100
2026/08/19 2,640 2,644 2,551 2,551 121,400
2026/08/18 2,552 2,635 2,527 2,613 204,200
2026/08/17 2,619 2,619 2,565 2,569 159,500
2026/08/14 2,485 2,655 2,456 2,638 348,100
2026/08/13 2,450 2,500 2,384 2,470 165,600
2026/08/12 2,408 2,474 2,360 2,427 303,200
2026/08/10 2,316 2,563 2,300 2,419 726,300
2026/08/07 2,063 2,126 2,056 2,094 134,900
2026/08/06 2,029 2,055 2,016 2,049 101,000
2026/08/05 2,003 2,030 1,997 2,017 114,300
2026/08/04 2,059 2,063 2,010 2,010 123,900
2026/08/03 2,093 2,097 2,038 2,080 145,800
2026/07/31 2,112 2,139 2,090 2,094 163,500
2026/07/30 2,206 2,213 2,156 2,162 133,800
2026/07/29 2,145 2,227 2,114 2,212 216,500
2026/07/28 2,146 2,160 2,101 2,132 172,500
2026/07/27 2,100 2,128 2,092 2,128 141,100
2026/07/24 2,090 2,093 2,058 2,088 116,800
2026/07/23 2,100 2,108 2,072 2,079 109,600
2026/07/22 2,100 2,102 2,068 2,090 134,400
2026/07/21 2,088 2,119 2,088 2,099 146,900
2026/07/17 2,100 2,117 2,078 2,082 152,200
2026/07/16 2,077 2,109 2,072 2,079 116,500
2026/07/15 2,063 2,082 2,059 2,072 113,400
2026/07/14 2,073 2,100 2,062 2,063 135,400
2026/07/13 2,060 2,070 2,044 2,060 125,400
2026/07/10 2,074 2,074 2,024 2,041 168,200
2026/07/09 2,024 2,057 1,991 2,038 160,800
2026/07/08 1,985 2,033 1,968 2,018 179,500
2026/07/07 2,013 2,016 1,981 1,985 129,900
2026/07/06 1,937 2,017 1,937 2,008 190,100
2026/07/03 1,937 1,955 1,930 1,937 158,400
2026/07/02 1,908 1,936 1,900 1,907 217,900
2026/07/01 1,838 1,875 1,838 1,870 162,600
2026/06/30 1,873 1,891 1,858 1,862 191,900
2026/06/29 1,822 1,883 1,822 1,873 145,900
2026/06/26 1,828 1,831 1,811 1,822 70,400
2026/06/25 1,874 1,874 1,815 1,820 130,700
2026/06/24 1,842 1,865 1,827 1,834 111,900
2026/06/23 1,837 1,862 1,827 1,832 114,600
2026/06/22 1,842 1,861 1,823 1,851 102,300
2026/06/19 1,870 1,874 1,836 1,856 191,400
2026/06/18 1,870 1,896 1,855 1,876 118,600
2026/06/17 1,901 1,901 1,871 1,874 98,600
2026/06/16 1,882 1,884 1,845 1,862 118,700
2026/06/15 1,885 1,917 1,879 1,914 83,000
2026/06/12 1,906 1,923 1,880 1,902 145,300
2026/06/11 1,946 1,955 1,904 1,917 157,500
2026/06/10 1,940 1,979 1,932 1,934 147,900
2026/06/09 1,908 1,947 1,895 1,920 158,500
2026/06/08 1,866 1,919 1,866 1,893 109,200
2026/06/05 1,852 1,907 1,852 1,860 101,300
2026/06/04 1,835 1,875 1,834 1,840 128,600
2026/06/03 1,806 1,840 1,797 1,840 141,300
2026/06/02 1,792 1,835 1,783 1,809 142,800
2026/06/01 1,826 1,839 1,766 1,805 170,500
2026/05/29 1,820 1,889 1,820 1,843 201,000
2026/05/28 1,800 1,837 1,793 1,830 168,700
2026/05/27 1,780 1,809 1,777 1,792 133,000
2026/05/26 1,776 1,798 1,771 1,786 139,000
2026/05/25 1,822 1,822 1,786 1,794 150,200
2026/05/22 1,843 1,846 1,799 1,816 164,800
2026/05/21 1,818 1,868 1,818 1,859 164,700
2026/05/20 1,818 1,824 1,773 1,812 183,000
2026/05/19 1,920 1,920 1,834 1,834 271,800
2026/05/18 1,930 1,980 1,880 1,880 333,200
2026/05/15 1,830 1,963 1,801 1,930 574,400
2026/05/14 1,723 1,736 1,681 1,715 183,900
2026/05/13 1,737 1,737 1,715 1,723 131,800
2026/05/12 1,740 1,752 1,712 1,722 171,600
2026/05/11 1,759 1,785 1,742 1,751 174,000
2026/05/08 1,755 1,766 1,735 1,760 184,600
2026/05/07 1,755 1,776 1,754 1,755 178,000
2026/05/01 1,760 1,778 1,752 1,776 95,500
2026/04/30 1,772 1,779 1,753 1,761 99,500
2026/04/28 1,765 1,786 1,762 1,786 102,600
2026/04/27 1,788 1,788 1,754 1,764 105,800
2026/04/24 1,775 1,792 1,744 1,774 171,600
2026/04/23 1,803 1,803 1,745 1,756 106,600
2026/04/22 1,837 1,842 1,805 1,805 69,800
2026/04/21 1,865 1,870 1,829 1,837 83,500
2026/04/20 1,890 1,890 1,859 1,865 105,100
2026/04/17 1,890 1,906 1,878 1,883 69,100
2026/04/16 1,902 1,932 1,888 1,894 103,300
2026/04/15 1,897 1,910 1,881 1,904 89,900
2026/04/14 1,926 1,927 1,879 1,881 97,300
2026/04/13 1,948 1,964 1,908 1,911 96,600
2026/04/10 1,977 1,987 1,958 1,958 170,200
2026/04/09 1,972 2,004 1,954 1,960 158,900
2026/04/08 1,987 1,993 1,965 1,985 148,300
2026/04/07 1,953 1,960 1,944 1,955 107,800
2026/04/06 1,933 1,964 1,927 1,953 135,300
2026/04/03 1,926 1,940 1,913 1,927 99,300
2026/03/27 1,850 1,862 1,832 1,847 420,400
2026/03/26 1,805 1,820 1,800 1,820 234,900
2026/03/25 1,800 1,814 1,788 1,812 212,600
2026/03/24 1,771 1,793 1,754 1,783 206,600
2026/03/23 1,755 1,774 1,727 1,731 316,300
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

このページの先頭へ