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
2018/12/28 1,697 1,706 1,664 1,668 64,100
2018/12/27 1,669 1,714 1,652 1,697 104,700
2018/12/26 1,600 1,628 1,581 1,611 170,200
2018/12/25 1,624 1,632 1,581 1,592 114,600
2018/12/21 1,740 1,747 1,657 1,676 107,400
2018/12/20 1,799 1,810 1,745 1,752 95,900
2018/12/19 1,867 1,870 1,801 1,809 63,300
2018/12/18 1,940 1,949 1,861 1,863 89,000
2018/12/17 1,958 1,985 1,952 1,968 50,500
2018/12/14 1,983 2,005 1,928 1,939 105,900
2018/12/13 1,980 1,994 1,954 1,983 100,600
2018/12/12 2,032 2,058 1,959 1,967 136,700
2018/12/11 1,979 2,038 1,966 2,015 167,200
2018/12/10 1,978 2,025 1,977 1,979 108,100
2018/12/07 1,987 2,011 1,962 2,007 90,800
2018/12/06 1,990 2,008 1,976 1,990 145,400
2018/12/05 1,980 2,040 1,980 2,022 113,400
2018/12/04 2,077 2,085 2,000 2,000 102,300
2018/12/03 2,030 2,080 2,030 2,064 178,500
2018/11/30 2,019 2,030 1,990 2,030 88,100
2018/11/29 1,984 2,003 1,965 1,996 79,100
2018/11/28 1,993 2,011 1,950 1,951 119,500
2018/11/27 2,000 2,010 1,983 1,988 116,500
2018/11/26 2,020 2,050 2,002 2,006 126,100
2018/11/22 2,011 2,033 2,005 2,029 343,700
2018/11/21 2,004 2,059 2,003 2,010 239,400
2018/11/20 2,080 2,088 2,042 2,050 109,800
2018/11/19 2,098 2,139 2,095 2,098 177,700
2018/11/16 2,161 2,188 2,095 2,103 109,700
2018/11/15 2,139 2,176 2,115 2,165 101,900
2018/11/14 2,108 2,142 2,082 2,098 136,600
2018/11/13 2,071 2,100 2,048 2,090 108,800
2018/11/12 2,164 2,206 2,113 2,116 129,600
2018/11/09 2,107 2,188 2,100 2,180 161,700
2018/11/08 2,080 2,149 2,077 2,143 118,000
2018/11/07 2,063 2,113 2,051 2,055 190,300
2018/11/06 2,068 2,086 2,039 2,057 288,000
2018/11/05 2,040 2,118 2,015 2,061 373,400
2018/11/02 1,941 2,099 1,941 2,054 490,400
2018/11/01 2,142 2,142 1,879 1,902 579,400
2018/10/31 2,357 2,391 2,316 2,379 226,100
2018/10/30 2,310 2,439 2,299 2,338 881,900
2018/10/29 2,340 2,361 2,272 2,277 205,900
2018/10/26 2,414 2,415 2,275 2,290 152,600
2018/10/25 2,427 2,460 2,395 2,396 160,600
2018/10/24 2,466 2,492 2,442 2,471 113,400
2018/10/23 2,488 2,519 2,449 2,449 126,400
2018/10/22 2,550 2,550 2,454 2,487 256,900
2018/10/19 2,501 2,610 2,499 2,609 391,700
2018/10/18 2,482 2,590 2,469 2,587 262,800
2018/10/17 2,408 2,463 2,400 2,460 151,700
2018/10/16 2,366 2,408 2,365 2,386 107,100
2018/10/15 2,389 2,433 2,386 2,390 112,400
2018/10/12 2,375 2,433 2,370 2,414 162,700
2018/10/11 2,397 2,419 2,358 2,385 217,200
2018/10/10 2,455 2,517 2,401 2,438 184,000
2018/10/09 2,422 2,465 2,401 2,405 162,000
2018/10/05 2,500 2,510 2,424 2,427 168,400
2018/10/04 2,459 2,571 2,408 2,526 266,600
2018/10/03 2,430 2,462 2,414 2,425 204,400
2018/10/02 2,453 2,477 2,427 2,441 103,200
2018/10/01 2,450 2,465 2,427 2,441 64,200
2018/09/28 2,501 2,529 2,465 2,487 72,400
2018/09/27 2,477 2,545 2,474 2,489 128,900
2018/09/26 2,421 2,495 2,404 2,493 101,500
2018/09/25 2,459 2,485 2,435 2,485 107,500
2018/09/21 2,416 2,468 2,403 2,451 145,500
2018/09/20 2,395 2,420 2,358 2,416 118,300
2018/09/19 2,320 2,394 2,309 2,382 159,000
2018/09/18 2,363 2,381 2,331 2,349 164,700
2018/09/14 2,381 2,410 2,379 2,385 102,100
2018/09/13 2,319 2,373 2,315 2,371 76,300
2018/09/12 2,342 2,342 2,292 2,337 58,300
2018/09/11 2,299 2,341 2,273 2,335 90,200
2018/09/10 2,321 2,373 2,318 2,321 103,900
2018/09/07 2,243 2,283 2,234 2,281 68,800
2018/09/06 2,260 2,260 2,233 2,252 68,100
2018/09/05 2,288 2,289 2,250 2,276 62,000
2018/09/04 2,283 2,310 2,255 2,297 98,700
2018/09/03 2,228 2,266 2,222 2,262 87,200
2018/08/31 2,152 2,218 2,152 2,214 86,800
2018/08/30 2,191 2,197 2,158 2,178 63,600
2018/08/29 2,190 2,204 2,171 2,171 113,300
2018/08/28 2,220 2,222 2,189 2,194 62,900
2018/08/27 2,219 2,219 2,175 2,207 89,900
2018/08/24 2,249 2,279 2,210 2,242 141,200
2018/08/23 2,150 2,216 2,148 2,199 161,000
2018/08/22 2,073 2,136 2,073 2,121 94,800
2018/08/21 2,026 2,106 2,024 2,068 280,600
2018/08/20 2,056 2,073 2,029 2,033 62,700
2018/08/17 2,070 2,083 2,050 2,065 57,000
2018/08/16 2,082 2,134 2,066 2,077 101,000
2018/08/15 2,098 2,141 2,085 2,115 141,700
2018/08/14 2,070 2,102 2,048 2,072 81,600
2018/08/13 2,064 2,080 2,009 2,020 92,200
2018/08/10 2,089 2,124 2,059 2,074 165,000
2018/08/09 2,003 2,110 1,999 2,095 275,600
2018/08/08 1,990 2,064 1,990 2,021 117,400
2018/08/07 1,966 1,981 1,944 1,979 62,600
2018/08/06 1,988 1,997 1,951 1,966 90,300
2018/08/03 2,017 2,058 1,992 2,001 160,200
2018/08/02 2,130 2,149 1,998 2,009 372,400
2018/08/01 2,036 2,136 1,989 2,080 793,900
2018/07/31 1,952 1,961 1,836 1,836 239,100
2018/07/30 1,922 1,953 1,893 1,953 137,400
2018/07/27 1,920 1,945 1,895 1,931 102,700
2018/07/26 1,896 1,915 1,854 1,912 120,800
2018/07/25 1,888 1,898 1,868 1,896 119,800
2018/07/24 1,877 1,942 1,876 1,905 197,400
2018/07/23 1,868 1,887 1,800 1,855 447,700
2018/07/20 1,912 1,989 1,903 1,948 243,500
2018/07/19 1,950 1,950 1,908 1,911 75,700
2018/07/18 1,967 1,995 1,932 1,940 154,100
2018/07/17 1,914 1,975 1,897 1,965 236,500
2018/07/13 1,901 1,924 1,891 1,904 83,800
2018/07/12 1,880 1,901 1,861 1,885 74,300
2018/07/11 1,882 1,937 1,882 1,887 180,500
2018/07/10 1,911 1,932 1,872 1,872 175,600
2018/07/09 1,910 1,941 1,891 1,922 135,000
2018/07/06 1,919 1,945 1,890 1,916 71,700
2018/07/05 1,977 1,977 1,898 1,908 94,500
2018/07/04 1,958 2,006 1,956 1,977 77,100
2018/07/03 2,015 2,027 1,963 1,984 80,100
2018/07/02 2,086 2,091 2,011 2,016 129,700
2018/06/29 2,073 2,090 2,053 2,072 70,800
2018/06/28 2,120 2,125 2,055 2,085 106,300
2018/06/27 2,070 2,133 2,054 2,128 178,400
2018/06/26 2,078 2,087 2,040 2,070 117,600
2018/06/25 2,165 2,165 2,077 2,086 109,600
2018/06/22 2,187 2,194 2,141 2,165 169,800
2018/06/21 2,247 2,249 2,181 2,191 137,000
2018/06/20 2,306 2,306 2,228 2,257 141,400
2018/06/19 2,307 2,336 2,300 2,310 63,500
2018/06/18 2,290 2,331 2,284 2,310 120,100
2018/06/15 2,339 2,347 2,279 2,299 234,700
2018/06/14 2,310 2,360 2,285 2,350 202,100
2018/06/13 2,369 2,432 2,359 2,360 163,200
2018/06/12 2,352 2,400 2,345 2,359 154,400
2018/06/11 2,298 2,375 2,298 2,363 98,200
2018/06/08 2,333 2,362 2,273 2,298 115,700
2018/06/07 2,320 2,398 2,312 2,337 146,000
2018/06/06 2,278 2,335 2,261 2,332 88,900
2018/06/05 2,292 2,320 2,257 2,297 92,100
2018/06/04 2,298 2,308 2,272 2,292 166,300
2018/06/01 2,286 2,327 2,180 2,265 392,700
2018/05/31 2,390 2,399 2,307 2,327 490,600
2018/05/30 2,359 2,409 2,354 2,385 261,500
2018/05/29 2,347 2,422 2,347 2,396 169,300
2018/05/28 2,406 2,416 2,336 2,340 117,300
2018/05/25 2,413 2,438 2,373 2,403 234,500
2018/05/24 2,316 2,409 2,316 2,386 236,600
2018/05/23 2,306 2,351 2,295 2,322 120,500
2018/05/22 2,348 2,370 2,278 2,304 165,800
2018/05/21 2,305 2,368 2,300 2,361 146,800
2018/05/18 2,264 2,311 2,262 2,299 153,700
2018/05/17 2,162 2,281 2,150 2,275 235,000
2018/05/16 2,086 2,228 2,086 2,140 277,200
2018/05/15 2,134 2,145 2,086 2,094 206,300
2018/05/14 2,107 2,114 2,082 2,105 158,400
2018/05/11 2,093 2,112 2,087 2,110 102,800
2018/05/10 2,100 2,109 2,081 2,098 109,300
2018/05/09 2,121 2,134 2,094 2,103 186,000
2018/05/08 2,141 2,173 2,133 2,141 126,100
2018/05/07 2,153 2,174 2,121 2,145 109,300
2018/05/02 2,177 2,194 2,126 2,164 210,400
2018/05/01 2,230 2,234 2,197 2,208 150,500
2018/04/27 2,231 2,262 2,219 2,248 106,900
2018/04/26 2,296 2,302 2,223 2,223 226,000
2018/04/25 2,212 2,304 2,050 2,285 291,000
2018/04/24 2,302 2,315 2,283 2,300 86,600
2018/04/23 2,330 2,330 2,278 2,289 133,700
2018/04/20 2,344 2,397 2,325 2,350 174,100
2018/04/19 2,255 2,390 2,252 2,356 383,900
2018/04/18 2,280 2,289 2,213 2,255 182,600
2018/04/17 2,330 2,380 2,304 2,307 261,900
2018/04/16 2,293 2,345 2,278 2,314 289,100
2018/04/13 2,256 2,318 2,226 2,293 253,900
2018/04/12 2,190 2,266 2,190 2,247 169,900
2018/04/11 2,183 2,201 2,162 2,188 107,700
2018/04/10 2,177 2,228 2,169 2,206 87,100
2018/04/09 2,198 2,226 2,195 2,207 93,000
2018/04/06 2,159 2,211 2,152 2,194 123,300
2018/04/05 2,162 2,162 2,102 2,153 96,600
2018/04/04 2,075 2,147 2,059 2,135 123,800
2018/04/03 2,009 2,062 1,997 2,044 95,700
2018/04/02 2,078 2,086 2,037 2,039 104,700
2018/03/30 2,104 2,139 2,060 2,087 95,400
2018/03/29 2,065 2,086 2,060 2,081 118,300
2018/03/28 2,038 2,045 1,991 2,035 81,900
2018/03/27 2,027 2,068 2,022 2,064 115,900
2018/03/26 1,998 2,011 1,951 1,998 66,900
2018/03/23 2,055 2,075 2,004 2,011 128,200
2018/03/22 2,060 2,113 2,060 2,093 92,100
2018/03/20 2,095 2,096 2,068 2,072 85,300
2018/03/19 2,165 2,165 2,102 2,116 91,600
2018/03/16 2,221 2,231 2,172 2,179 96,700
2018/03/15 2,251 2,302 2,222 2,228 258,600
2018/03/14 2,241 2,267 2,199 2,237 96,400
2018/03/13 2,209 2,315 2,209 2,264 211,400
2018/03/12 2,179 2,234 2,153 2,231 233,400
2018/03/09 2,222 2,225 2,148 2,150 110,900
2018/03/08 2,210 2,226 2,195 2,203 120,700
2018/03/07 2,233 2,259 2,206 2,210 160,100
2018/03/06 2,223 2,285 2,217 2,260 144,700
2018/03/05 2,178 2,211 2,176 2,194 105,900
2018/03/02 2,184 2,210 2,180 2,200 84,400
2018/03/01 2,291 2,294 2,237 2,244 89,900
2018/02/28 2,267 2,308 2,260 2,290 216,500
2018/02/27 2,305 2,316 2,281 2,295 133,700
2018/02/26 2,294 2,296 2,270 2,289 85,100
2018/02/23 2,276 2,287 2,264 2,274 45,200
2018/02/22 2,266 2,289 2,254 2,276 67,200
2018/02/21 2,300 2,320 2,271 2,281 152,000
2018/02/20 2,287 2,329 2,278 2,303 367,000
2018/02/19 2,255 2,311 2,240 2,287 209,700
2018/02/16 2,229 2,271 2,225 2,254 166,900
2018/02/15 2,210 2,227 2,187 2,210 152,900
2018/02/14 2,187 2,215 2,165 2,192 142,600
2018/02/13 2,187 2,214 2,150 2,173 206,400
2018/02/09 2,120 2,173 2,112 2,160 145,100
2018/02/08 2,214 2,249 2,204 2,228 124,600
2018/02/07 2,286 2,300 2,202 2,202 174,900
2018/02/06 2,345 2,346 2,211 2,252 228,000
2018/02/05 2,428 2,475 2,397 2,411 266,700
2018/02/02 2,341 2,451 2,326 2,444 383,000
2018/02/01 2,186 2,349 2,180 2,343 467,100
2018/01/31 2,195 2,231 2,164 2,165 160,300
2018/01/30 2,220 2,220 2,178 2,195 148,700
2018/01/29 2,245 2,271 2,211 2,223 219,600
2018/01/26 2,151 2,231 2,144 2,215 253,100
2018/01/25 2,167 2,168 2,123 2,123 112,500
2018/01/24 2,194 2,199 2,174 2,176 125,200
2018/01/23 2,146 2,204 2,146 2,180 150,600
2018/01/22 2,129 2,156 2,119 2,127 104,800
2018/01/19 2,111 2,170 2,111 2,127 186,200
2018/01/18 2,111 2,153 2,104 2,121 187,100
2018/01/17 2,120 2,121 2,064 2,074 93,200
2018/01/16 2,052 2,127 2,052 2,120 212,200
2018/01/15 2,058 2,068 2,014 2,032 199,500
2018/01/12 2,136 2,194 2,065 2,066 188,200
2018/01/11 2,181 2,195 2,141 2,154 134,600
2018/01/10 2,200 2,203 2,180 2,184 99,900
2018/01/09 2,178 2,209 2,160 2,198 190,500
2018/01/05 2,154 2,184 2,135 2,183 109,900
2018/01/04 2,164 2,191 2,130 2,136 203,400

このページの先頭へ