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
2017/12/29 2,113 2,125 2,100 2,116 70,800
2017/12/28 2,106 2,138 2,090 2,115 203,500
2017/12/27 2,041 2,108 2,033 2,106 128,500
2017/12/26 2,072 2,094 2,052 2,052 63,100
2017/12/25 2,075 2,078 2,057 2,071 65,400
2017/12/22 2,056 2,097 2,050 2,078 157,400
2017/12/21 2,069 2,091 2,050 2,055 155,000
2017/12/20 2,124 2,124 2,069 2,071 182,600
2017/12/19 2,120 2,139 2,102 2,106 171,400
2017/12/18 2,211 2,217 2,144 2,147 134,400
2017/12/15 2,181 2,238 2,181 2,192 330,200
2017/12/14 2,205 2,212 2,180 2,190 118,400
2017/12/13 2,245 2,273 2,187 2,195 168,800
2017/12/12 2,250 2,286 2,216 2,218 235,200
2017/12/11 2,220 2,255 2,138 2,229 310,400
2017/12/08 2,177 2,213 2,164 2,208 216,900
2017/12/07 2,160 2,192 2,150 2,156 208,300
2017/12/06 2,138 2,163 2,120 2,122 85,200
2017/12/05 2,131 2,158 2,118 2,154 115,500
2017/12/04 2,173 2,202 2,119 2,121 138,700
2017/12/01 2,150 2,180 2,139 2,173 223,800
2017/11/30 2,148 2,158 2,114 2,149 118,200
2017/11/29 2,128 2,148 2,113 2,134 129,000
2017/11/28 2,100 2,121 2,072 2,115 155,900
2017/11/27 2,146 2,169 2,099 2,105 135,200
2017/11/24 2,131 2,154 2,113 2,143 111,200
2017/11/22 2,214 2,225 2,144 2,161 152,500
2017/11/21 2,165 2,223 2,157 2,187 301,700
2017/11/20 2,141 2,173 2,136 2,142 122,900
2017/11/17 2,197 2,216 2,133 2,150 148,100
2017/11/16 2,105 2,179 2,096 2,167 232,200
2017/11/15 2,220 2,233 2,143 2,155 119,900
2017/11/14 2,258 2,271 2,215 2,215 109,900
2017/11/13 2,259 2,280 2,247 2,248 120,000
2017/11/10 2,276 2,309 2,264 2,280 127,300
2017/11/09 2,344 2,372 2,300 2,327 307,700
2017/11/08 2,350 2,355 2,301 2,342 214,500
2017/11/07 2,300 2,369 2,298 2,345 341,300
2017/11/06 2,246 2,311 2,245 2,300 276,600
2017/11/02 2,223 2,262 2,211 2,236 355,800
2017/11/01 2,130 2,249 2,116 2,226 657,200
2017/10/31 2,080 2,090 2,050 2,083 192,600
2017/10/30 2,087 2,124 2,069 2,085 421,900
2017/10/27 2,065 2,086 2,045 2,078 412,700
2017/10/26 2,030 2,082 2,019 2,042 1,003,200
2017/10/25 1,980 2,030 1,967 2,007 281,000
2017/10/24 1,975 1,993 1,963 1,993 88,300
2017/10/23 2,000 2,006 1,952 1,965 114,800
2017/10/20 1,960 1,989 1,946 1,988 98,100
2017/10/19 2,000 2,000 1,957 1,967 105,300
2017/10/18 1,999 2,023 1,966 1,975 97,500
2017/10/17 1,981 1,999 1,973 1,999 81,800
2017/10/16 1,994 2,000 1,975 1,989 73,400
2017/10/13 1,949 2,000 1,944 1,993 154,700
2017/10/12 1,931 1,952 1,928 1,935 170,400
2017/10/11 1,967 1,967 1,889 1,916 276,300
2017/10/10 2,040 2,068 1,992 1,993 221,200
2017/10/06 2,047 2,057 2,024 2,039 123,100
2017/10/05 2,002 2,045 1,995 2,040 177,600
2017/10/04 2,010 2,023 1,995 2,015 171,100
2017/10/03 2,005 2,025 1,994 2,005 168,400
2017/10/02 1,989 2,019 1,986 2,008 223,800
2017/09/29 1,940 1,973 1,932 1,967 198,800
2017/09/28 1,900 1,936 1,878 1,936 89,600
2017/09/27 1,881 1,902 1,862 1,894 103,800
2017/09/26 1,844 1,912 1,839 1,893 203,300
2017/09/25 1,857 1,863 1,845 1,851 46,400
2017/09/22 1,872 1,872 1,824 1,844 100,700
2017/09/21 1,873 1,873 1,844 1,849 140,100
2017/09/20 1,920 1,921 1,873 1,879 136,200
2017/09/19 1,903 1,924 1,903 1,923 80,200
2017/09/15 1,913 1,917 1,895 1,912 78,800
2017/09/14 1,927 1,941 1,907 1,917 88,300
2017/09/13 1,904 1,945 1,898 1,943 71,000
2017/09/12 1,920 1,922 1,899 1,904 50,900
2017/09/11 1,908 1,930 1,892 1,898 63,700
2017/09/08 1,883 1,912 1,881 1,898 70,600
2017/09/07 1,898 1,906 1,881 1,898 74,400
2017/09/06 1,840 1,903 1,832 1,898 115,600
2017/09/05 1,879 1,890 1,841 1,850 140,400
2017/09/04 1,930 1,941 1,871 1,876 103,600
2017/09/01 1,957 1,958 1,910 1,933 91,200
2017/08/31 1,938 1,966 1,932 1,957 153,900
2017/08/30 1,903 1,913 1,879 1,906 151,600
2017/08/29 1,833 1,888 1,830 1,888 107,000
2017/08/28 1,848 1,854 1,825 1,839 43,700
2017/08/25 1,836 1,856 1,829 1,852 70,700
2017/08/24 1,844 1,878 1,840 1,843 87,900
2017/08/23 1,831 1,853 1,828 1,840 146,800
2017/08/22 1,828 1,835 1,815 1,828 71,500
2017/08/21 1,843 1,848 1,796 1,821 176,800
2017/08/18 1,861 1,864 1,842 1,843 74,100
2017/08/17 1,887 1,901 1,877 1,879 80,800
2017/08/16 1,902 1,914 1,886 1,887 117,700
2017/08/15 1,918 1,944 1,893 1,912 119,400
2017/08/14 1,928 1,969 1,923 1,931 204,500
2017/08/10 1,923 1,960 1,915 1,931 126,500
2017/08/09 1,949 1,957 1,867 1,902 256,600
2017/08/08 1,983 1,999 1,937 1,950 165,300
2017/08/07 2,002 2,007 1,956 1,981 213,900
2017/08/04 1,983 2,027 1,975 2,022 198,100
2017/08/03 1,975 1,995 1,960 1,990 212,500
2017/08/02 2,000 2,000 1,952 1,978 231,600
2017/08/01 2,021 2,047 1,940 1,991 874,500
2017/07/31 1,800 1,833 1,724 1,781 244,200
2017/07/28 1,785 1,786 1,697 1,777 87,800
2017/07/27 1,758 1,790 1,755 1,768 91,000
2017/07/26 1,720 1,757 1,720 1,751 66,500
2017/07/25 1,718 1,725 1,709 1,717 38,900
2017/07/24 1,726 1,737 1,720 1,731 59,000
2017/07/21 1,727 1,736 1,721 1,732 54,500
2017/07/20 1,732 1,756 1,730 1,739 52,500
2017/07/19 1,741 1,760 1,735 1,738 52,200
2017/07/18 1,732 1,763 1,732 1,748 84,600
2017/07/14 1,717 1,750 1,717 1,738 55,800
2017/07/13 1,714 1,729 1,706 1,717 51,500
2017/07/12 1,731 1,743 1,699 1,706 137,100
2017/07/11 1,706 1,733 1,693 1,731 81,400
2017/07/10 1,702 1,712 1,690 1,706 78,400
2017/07/07 1,682 1,703 1,672 1,688 86,700
2017/07/06 1,693 1,713 1,680 1,691 117,100
2017/07/05 1,665 1,706 1,644 1,701 211,900
2017/07/04 1,684 1,698 1,664 1,670 177,400
2017/07/03 1,680 1,700 1,673 1,676 120,100
2017/06/30 1,694 1,694 1,660 1,685 169,800
2017/06/29 1,715 1,733 1,696 1,712 106,700
2017/06/28 1,765 1,768 1,718 1,720 86,400
2017/06/27 1,735 1,759 1,720 1,758 93,900
2017/06/26 1,712 1,733 1,704 1,729 59,700
2017/06/23 1,731 1,735 1,712 1,718 55,500
2017/06/22 1,757 1,757 1,721 1,737 131,100
2017/06/21 1,770 1,793 1,750 1,750 122,800
2017/06/20 1,764 1,791 1,760 1,770 149,500
2017/06/19 1,750 1,778 1,745 1,754 79,500
2017/06/16 1,740 1,788 1,739 1,752 129,600
2017/06/15 1,705 1,749 1,700 1,731 95,900
2017/06/14 1,717 1,732 1,704 1,704 46,400
2017/06/13 1,700 1,720 1,693 1,703 65,900
2017/06/12 1,700 1,715 1,672 1,704 90,000
2017/06/09 1,717 1,753 1,713 1,717 146,700
2017/06/08 1,718 1,746 1,678 1,734 168,400
2017/06/07 1,706 1,733 1,701 1,723 63,600
2017/06/06 1,756 1,757 1,720 1,722 81,600
2017/06/05 1,739 1,762 1,721 1,749 67,400
2017/06/02 1,744 1,770 1,734 1,739 113,400
2017/06/01 1,710 1,746 1,699 1,738 121,200
2017/05/31 1,687 1,729 1,686 1,699 107,500
2017/05/30 1,684 1,708 1,682 1,692 90,600
2017/05/29 1,662 1,683 1,634 1,675 124,300
2017/05/26 1,706 1,712 1,666 1,670 83,100
2017/05/25 1,701 1,731 1,691 1,710 97,600
2017/05/24 1,722 1,752 1,707 1,708 93,300
2017/05/23 1,730 1,739 1,698 1,715 87,800
2017/05/22 1,719 1,737 1,685 1,723 114,500
2017/05/19 1,739 1,768 1,714 1,733 140,500
2017/05/18 1,700 1,739 1,689 1,733 173,100
2017/05/17 1,680 1,722 1,661 1,721 186,900
2017/05/16 1,594 1,689 1,591 1,673 296,800
2017/05/15 1,560 1,564 1,490 1,560 81,600
2017/05/12 1,568 1,572 1,551 1,560 44,300
2017/05/11 1,564 1,579 1,560 1,574 82,900
2017/05/10 1,554 1,569 1,539 1,555 117,600
2017/05/09 1,560 1,578 1,543 1,565 95,500
2017/05/08 1,521 1,558 1,521 1,552 102,500
2017/05/02 1,515 1,533 1,502 1,517 78,500
2017/05/01 1,507 1,514 1,492 1,508 104,100
2017/04/28 1,507 1,522 1,490 1,522 73,800
2017/04/27 1,503 1,515 1,490 1,514 91,300
2017/04/26 1,488 1,500 1,479 1,497 104,100
2017/04/25 1,484 1,493 1,464 1,484 121,100
2017/04/24 1,499 1,506 1,482 1,482 103,800
2017/04/21 1,501 1,510 1,474 1,491 67,900
2017/04/20 1,491 1,513 1,477 1,494 96,700
2017/04/19 1,485 1,524 1,481 1,511 65,500
2017/04/18 1,494 1,510 1,481 1,500 76,300
2017/04/17 1,466 1,490 1,465 1,484 100,100
2017/04/14 1,522 1,530 1,456 1,459 124,900
2017/04/13 1,530 1,547 1,511 1,538 59,800
2017/04/12 1,534 1,551 1,520 1,548 65,100
2017/04/11 1,543 1,582 1,541 1,551 67,400
2017/04/10 1,562 1,580 1,542 1,554 87,900
2017/04/07 1,579 1,590 1,563 1,565 67,300
2017/04/06 1,603 1,620 1,571 1,571 64,500
2017/04/05 1,624 1,643 1,597 1,608 67,500
2017/04/04 1,671 1,680 1,626 1,634 70,500
2017/04/03 1,664 1,707 1,661 1,671 89,100
2017/03/31 1,669 1,678 1,644 1,645 118,500
2017/03/30 1,660 1,660 1,642 1,644 71,900
2017/03/29 1,660 1,663 1,633 1,651 74,300
2017/03/28 1,611 1,668 1,611 1,655 92,700
2017/03/27 1,599 1,608 1,587 1,595 42,300
2017/03/24 1,587 1,640 1,580 1,607 120,600
2017/03/23 1,586 1,604 1,564 1,584 63,600
2017/03/22 1,590 1,614 1,575 1,582 72,800
2017/03/21 1,565 1,604 1,563 1,590 75,200
2017/03/17 1,560 1,576 1,556 1,574 26,700
2017/03/16 1,553 1,570 1,543 1,567 34,500
2017/03/15 1,565 1,575 1,558 1,564 24,400
2017/03/14 1,575 1,583 1,564 1,574 26,000
2017/03/13 1,571 1,594 1,567 1,573 36,200
2017/03/10 1,592 1,598 1,560 1,574 73,300
2017/03/09 1,561 1,567 1,542 1,554 38,700
2017/03/08 1,580 1,580 1,562 1,562 32,100
2017/03/07 1,582 1,592 1,576 1,579 24,100
2017/03/06 1,560 1,597 1,560 1,587 57,400
2017/03/03 1,575 1,589 1,563 1,571 41,900
2017/03/02 1,584 1,595 1,573 1,584 31,100
2017/03/01 1,560 1,578 1,557 1,576 62,600
2017/02/28 1,568 1,580 1,555 1,561 37,700
2017/02/27 1,555 1,577 1,552 1,568 49,800
2017/02/24 1,576 1,579 1,561 1,566 29,900
2017/02/23 1,583 1,588 1,568 1,582 29,600
2017/02/22 1,562 1,584 1,546 1,580 54,700
2017/02/21 1,540 1,584 1,537 1,561 81,400
2017/02/20 1,520 1,539 1,513 1,534 58,700
2017/02/17 1,492 1,524 1,487 1,517 61,700
2017/02/16 1,519 1,524 1,491 1,504 41,200
2017/02/15 1,512 1,535 1,512 1,523 48,300
2017/02/14 1,521 1,534 1,490 1,491 42,200
2017/02/13 1,510 1,545 1,500 1,514 84,000
2017/02/10 1,510 1,510 1,456 1,495 104,300
2017/02/09 1,505 1,507 1,473 1,501 90,300
2017/02/08 1,485 1,512 1,466 1,508 100,600
2017/02/07 1,435 1,495 1,431 1,485 82,200
2017/02/06 1,464 1,464 1,440 1,449 57,300
2017/02/03 1,451 1,456 1,426 1,448 54,000
2017/02/02 1,492 1,492 1,443 1,451 47,700
2017/02/01 1,479 1,503 1,459 1,492 128,500
2017/01/31 1,467 1,480 1,460 1,469 22,400
2017/01/30 1,458 1,488 1,457 1,478 48,800
2017/01/27 1,470 1,485 1,459 1,476 44,500
2017/01/26 1,473 1,477 1,460 1,470 39,900
2017/01/25 1,465 1,473 1,446 1,457 45,900
2017/01/24 1,429 1,460 1,426 1,445 53,700
2017/01/23 1,431 1,440 1,421 1,429 40,200
2017/01/20 1,442 1,449 1,422 1,440 44,000
2017/01/19 1,450 1,473 1,448 1,451 39,000
2017/01/18 1,434 1,445 1,420 1,442 29,400
2017/01/17 1,464 1,467 1,433 1,435 49,200
2017/01/16 1,471 1,482 1,458 1,469 22,900
2017/01/13 1,455 1,479 1,455 1,479 31,900
2017/01/12 1,488 1,491 1,447 1,461 77,800
2017/01/11 1,518 1,533 1,492 1,492 93,800
2017/01/10 1,502 1,516 1,476 1,488 62,300
2017/01/06 1,457 1,504 1,457 1,502 98,500
2017/01/05 1,449 1,463 1,435 1,456 69,700
2017/01/04 1,414 1,453 1,411 1,440 102,700

このページの先頭へ