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
2020/12/30 1,122 1,130 1,118 1,125 70,900
2020/12/29 1,129 1,131 1,119 1,129 56,300
2020/12/28 1,131 1,138 1,120 1,129 74,300
2020/12/25 1,146 1,146 1,127 1,134 55,900
2020/12/24 1,115 1,121 1,109 1,116 52,100
2020/12/23 1,105 1,109 1,093 1,106 54,300
2020/12/22 1,114 1,114 1,094 1,099 81,200
2020/12/21 1,130 1,133 1,112 1,120 73,600
2020/12/18 1,114 1,137 1,112 1,136 171,800
2020/12/17 1,121 1,122 1,102 1,108 46,900
2020/12/16 1,150 1,153 1,120 1,121 102,800
2020/12/15 1,144 1,153 1,131 1,145 82,100
2020/12/14 1,139 1,159 1,126 1,149 149,200
2020/12/11 1,118 1,124 1,108 1,116 135,200
2020/12/10 1,091 1,111 1,087 1,104 163,200
2020/12/09 1,069 1,091 1,069 1,086 75,800
2020/12/08 1,052 1,073 1,052 1,069 130,800
2020/12/07 1,080 1,082 1,052 1,052 74,500
2020/12/04 1,079 1,089 1,067 1,071 82,500
2020/12/03 1,070 1,092 1,070 1,080 120,600
2020/12/02 1,081 1,102 1,079 1,081 236,500
2020/12/01 1,049 1,073 1,039 1,067 187,500
2020/11/30 1,092 1,092 1,034 1,042 182,100
2020/11/27 1,109 1,113 1,091 1,097 114,700
2020/11/26 1,104 1,117 1,099 1,106 59,100
2020/11/25 1,137 1,137 1,103 1,104 92,600
2020/11/24 1,143 1,149 1,125 1,125 78,700
2020/11/20 1,120 1,129 1,107 1,129 145,400
2020/11/19 1,134 1,142 1,118 1,120 83,500
2020/11/18 1,130 1,148 1,127 1,137 77,200
2020/11/17 1,137 1,158 1,136 1,148 78,800
2020/11/16 1,148 1,149 1,123 1,132 146,400
2020/11/13 1,145 1,148 1,122 1,129 72,600
2020/11/12 1,168 1,177 1,146 1,155 65,200
2020/11/11 1,150 1,175 1,149 1,168 183,800
2020/11/10 1,150 1,172 1,129 1,134 120,000
2020/11/09 1,136 1,140 1,114 1,127 141,300
2020/11/06 1,134 1,139 1,117 1,128 124,300
2020/11/05 1,146 1,149 1,126 1,131 167,800
2020/11/04 1,166 1,167 1,135 1,141 142,200
2020/11/02 1,144 1,157 1,139 1,146 115,200
2020/10/30 1,156 1,157 1,121 1,136 164,700
2020/10/29 1,170 1,191 1,170 1,176 55,500
2020/10/28 1,169 1,196 1,159 1,196 69,500
2020/10/27 1,180 1,181 1,155 1,175 122,100
2020/10/26 1,213 1,216 1,183 1,194 263,700
2020/10/23 1,245 1,256 1,206 1,227 257,700
2020/10/22 1,188 1,273 1,163 1,249 377,200
2020/10/21 1,183 1,197 1,181 1,187 76,300
2020/10/20 1,174 1,188 1,160 1,179 117,300
2020/10/19 1,150 1,172 1,150 1,169 70,800
2020/10/16 1,157 1,166 1,141 1,151 70,700
2020/10/15 1,168 1,173 1,154 1,156 91,700
2020/10/14 1,175 1,180 1,166 1,168 102,000
2020/10/13 1,185 1,190 1,173 1,181 60,500
2020/10/12 1,188 1,192 1,168 1,180 142,800
2020/10/09 1,200 1,212 1,188 1,200 112,600
2020/10/08 1,210 1,218 1,190 1,202 118,500
2020/10/07 1,200 1,210 1,182 1,200 138,300
2020/10/06 1,223 1,226 1,194 1,205 189,600
2020/10/05 1,200 1,232 1,200 1,216 102,800
2020/10/02 1,205 1,208 1,165 1,178 105,400
2020/09/30 1,236 1,239 1,205 1,205 93,400
2020/09/29 1,249 1,249 1,220 1,245 84,600
2020/09/28 1,253 1,259 1,240 1,249 160,400
2020/09/25 1,257 1,269 1,244 1,248 107,300
2020/09/24 1,248 1,255 1,241 1,245 69,700
2020/09/23 1,252 1,266 1,244 1,251 88,700
2020/09/18 1,240 1,274 1,237 1,271 148,600
2020/09/17 1,235 1,244 1,227 1,241 87,300
2020/09/16 1,233 1,241 1,213 1,238 101,000
2020/09/15 1,250 1,250 1,219 1,240 118,700
2020/09/14 1,238 1,259 1,236 1,255 143,200
2020/09/11 1,199 1,234 1,180 1,229 178,300
2020/09/10 1,175 1,190 1,167 1,184 94,500
2020/09/09 1,146 1,171 1,138 1,169 110,700
2020/09/08 1,168 1,172 1,144 1,156 96,500
2020/09/07 1,145 1,165 1,141 1,161 89,600
2020/09/04 1,116 1,150 1,115 1,142 107,000
2020/09/03 1,137 1,143 1,128 1,142 70,100
2020/09/02 1,116 1,126 1,110 1,120 115,400
2020/09/01 1,136 1,136 1,109 1,116 82,800
2020/08/31 1,135 1,156 1,133 1,137 98,000
2020/08/28 1,140 1,163 1,112 1,127 178,100
2020/08/27 1,164 1,170 1,128 1,133 282,500
2020/08/26 1,105 1,114 1,094 1,111 50,200
2020/08/25 1,096 1,115 1,086 1,102 90,700
2020/08/24 1,092 1,098 1,076 1,087 71,300
2020/08/21 1,085 1,092 1,077 1,087 69,200
2020/08/20 1,067 1,083 1,065 1,078 49,100
2020/08/19 1,077 1,088 1,073 1,075 77,500
2020/08/18 1,082 1,083 1,062 1,082 79,700
2020/08/17 1,099 1,106 1,082 1,082 75,500
2020/08/14 1,092 1,100 1,085 1,085 86,300
2020/08/13 1,086 1,093 1,064 1,089 107,000
2020/08/12 1,059 1,072 1,042 1,064 155,400
2020/08/11 1,039 1,057 1,028 1,047 135,800
2020/08/07 1,020 1,046 986 1,029 209,700
2020/08/06 1,083 1,083 1,053 1,075 95,200
2020/08/05 1,076 1,084 1,056 1,076 56,900
2020/08/04 1,048 1,082 1,048 1,082 69,700
2020/08/03 1,048 1,077 1,044 1,048 74,400
2020/07/31 1,085 1,085 1,029 1,032 131,500
2020/07/30 1,101 1,108 1,083 1,083 79,200
2020/07/29 1,127 1,127 1,098 1,101 81,500
2020/07/28 1,142 1,142 1,120 1,126 72,300
2020/07/27 1,151 1,151 1,120 1,135 90,500
2020/07/22 1,163 1,177 1,150 1,150 143,900
2020/07/21 1,139 1,152 1,137 1,148 69,300
2020/07/20 1,140 1,140 1,102 1,136 71,600
2020/07/17 1,145 1,153 1,140 1,145 47,300
2020/07/16 1,152 1,158 1,142 1,143 48,700
2020/07/15 1,141 1,153 1,135 1,153 90,800
2020/07/14 1,132 1,132 1,114 1,129 73,500
2020/07/13 1,117 1,138 1,117 1,131 94,000
2020/07/10 1,127 1,127 1,088 1,100 160,500
2020/07/09 1,122 1,158 1,116 1,140 319,200
2020/07/08 1,126 1,136 1,076 1,097 211,600
2020/07/07 1,137 1,139 1,103 1,121 130,300
2020/07/06 1,114 1,124 1,109 1,124 97,400
2020/07/03 1,086 1,109 1,086 1,109 105,400
2020/07/02 1,103 1,112 1,072 1,076 158,700
2020/07/01 1,129 1,138 1,100 1,103 126,800
2020/06/30 1,155 1,157 1,130 1,130 92,800
2020/06/29 1,154 1,154 1,129 1,139 124,300
2020/06/26 1,146 1,159 1,136 1,159 114,100
2020/06/25 1,156 1,157 1,134 1,134 121,800
2020/06/24 1,174 1,181 1,162 1,166 87,000
2020/06/23 1,190 1,195 1,174 1,176 87,100
2020/06/22 1,175 1,188 1,173 1,182 65,600
2020/06/19 1,175 1,199 1,164 1,188 281,400
2020/06/18 1,216 1,216 1,175 1,189 255,800
2020/06/17 1,212 1,213 1,187 1,187 163,000
2020/06/16 1,181 1,223 1,175 1,213 229,100
2020/06/15 1,175 1,191 1,154 1,156 233,900
2020/06/12 1,157 1,206 1,152 1,198 352,100
2020/06/11 1,242 1,263 1,222 1,247 240,700
2020/06/10 1,304 1,305 1,240 1,242 560,600
2020/06/09 1,240 1,376 1,207 1,334 1,281,200
2020/06/08 1,192 1,192 1,172 1,177 339,400
2020/06/05 1,188 1,189 1,141 1,177 369,800
2020/06/04 1,190 1,206 1,180 1,200 169,300
2020/06/03 1,221 1,221 1,189 1,196 182,000
2020/06/02 1,225 1,232 1,200 1,202 289,200
2020/06/01 1,251 1,255 1,201 1,225 224,900
2020/05/29 1,284 1,304 1,264 1,289 152,500
2020/05/28 1,284 1,295 1,273 1,290 173,000
2020/05/27 1,227 1,269 1,216 1,266 179,400
2020/05/26 1,234 1,237 1,214 1,222 139,300
2020/05/25 1,191 1,207 1,181 1,206 63,900
2020/05/22 1,174 1,187 1,168 1,182 83,200
2020/05/21 1,174 1,177 1,159 1,175 67,500
2020/05/20 1,162 1,171 1,157 1,170 78,300
2020/05/19 1,173 1,176 1,145 1,158 64,500
2020/05/18 1,149 1,170 1,135 1,152 132,100
2020/05/15 1,140 1,150 1,112 1,125 159,400
2020/05/14 1,159 1,169 1,140 1,140 95,000
2020/05/13 1,190 1,190 1,153 1,163 99,000
2020/05/12 1,226 1,233 1,194 1,200 111,500
2020/05/11 1,153 1,205 1,138 1,205 253,800
2020/05/08 1,139 1,165 1,138 1,153 130,000
2020/05/07 1,129 1,150 1,111 1,138 184,900
2020/05/01 1,177 1,177 1,136 1,147 250,800
2020/04/30 1,228 1,236 1,199 1,201 140,400
2020/04/28 1,160 1,206 1,145 1,203 134,600
2020/04/27 1,173 1,173 1,151 1,164 160,800
2020/04/24 1,154 1,182 1,148 1,151 140,500
2020/04/23 1,110 1,153 1,101 1,153 198,500
2020/04/22 1,156 1,158 1,127 1,134 133,000
2020/04/21 1,168 1,184 1,145 1,170 99,900
2020/04/20 1,200 1,216 1,194 1,194 61,800
2020/04/17 1,196 1,216 1,182 1,200 126,000
2020/04/16 1,169 1,210 1,166 1,201 143,100
2020/04/15 1,250 1,256 1,167 1,179 210,600
2020/04/14 1,206 1,242 1,203 1,241 106,700
2020/04/13 1,212 1,233 1,192 1,204 67,000
2020/04/10 1,215 1,229 1,194 1,221 105,900
2020/04/09 1,217 1,231 1,190 1,217 111,500
2020/04/08 1,230 1,245 1,192 1,217 136,700
2020/04/07 1,248 1,248 1,194 1,226 125,900
2020/04/06 1,213 1,230 1,171 1,218 117,300
2020/04/03 1,233 1,248 1,194 1,203 113,900
2020/04/02 1,260 1,278 1,226 1,233 134,400
2020/04/01 1,302 1,317 1,262 1,268 121,900
2020/03/31 1,327 1,360 1,307 1,325 125,500
2020/03/30 1,293 1,331 1,256 1,327 151,600
2020/03/27 1,310 1,337 1,287 1,337 247,700
2020/03/26 1,233 1,281 1,217 1,263 145,400
2020/03/25 1,274 1,275 1,229 1,263 132,700
2020/03/24 1,223 1,223 1,176 1,218 108,400
2020/03/23 1,182 1,198 1,122 1,183 205,000
2020/03/19 1,113 1,183 1,108 1,182 135,000
2020/03/18 1,090 1,126 1,062 1,083 169,500
2020/03/17 1,042 1,099 1,013 1,090 225,100
2020/03/16 1,055 1,135 1,054 1,078 203,100
2020/03/13 1,030 1,068 1,001 1,042 210,900
2020/03/12 1,154 1,159 1,105 1,120 151,300
2020/03/11 1,190 1,216 1,176 1,179 112,400
2020/03/10 1,160 1,191 1,104 1,178 198,800
2020/03/09 1,240 1,240 1,182 1,188 167,300
2020/03/06 1,283 1,284 1,258 1,270 121,000
2020/03/05 1,297 1,304 1,282 1,290 82,700
2020/03/04 1,271 1,283 1,254 1,267 178,700
2020/03/03 1,313 1,320 1,277 1,291 131,000
2020/03/02 1,237 1,306 1,221 1,283 201,400
2020/02/28 1,222 1,279 1,222 1,242 160,500
2020/02/27 1,290 1,301 1,238 1,248 188,800
2020/02/26 1,301 1,309 1,276 1,290 204,700
2020/02/25 1,330 1,336 1,308 1,320 122,800
2020/02/21 1,381 1,386 1,372 1,380 94,700
2020/02/20 1,412 1,421 1,387 1,388 103,300
2020/02/19 1,398 1,425 1,394 1,413 129,100
2020/02/18 1,427 1,427 1,384 1,390 105,300
2020/02/17 1,400 1,416 1,390 1,416 49,400
2020/02/14 1,395 1,418 1,393 1,416 111,500
2020/02/13 1,422 1,426 1,397 1,399 66,600
2020/02/12 1,460 1,460 1,425 1,429 76,800
2020/02/10 1,505 1,505 1,465 1,469 72,700
2020/02/07 1,510 1,529 1,502 1,508 78,100
2020/02/06 1,531 1,562 1,511 1,519 211,500
2020/02/05 1,415 1,420 1,395 1,415 66,600
2020/02/04 1,357 1,402 1,357 1,402 85,400
2020/02/03 1,386 1,402 1,351 1,353 226,900
2020/01/31 1,420 1,460 1,420 1,446 109,500
2020/01/30 1,419 1,444 1,402 1,408 129,900
2020/01/29 1,405 1,423 1,403 1,420 48,100
2020/01/28 1,401 1,418 1,384 1,410 117,400
2020/01/27 1,432 1,432 1,404 1,411 85,600
2020/01/24 1,461 1,464 1,450 1,452 49,200
2020/01/23 1,458 1,471 1,446 1,462 58,300
2020/01/22 1,456 1,473 1,448 1,464 79,100
2020/01/21 1,448 1,462 1,444 1,456 49,100
2020/01/20 1,445 1,459 1,435 1,448 54,400
2020/01/17 1,472 1,472 1,451 1,454 51,600
2020/01/16 1,471 1,473 1,460 1,467 31,300
2020/01/15 1,487 1,490 1,465 1,471 58,700
2020/01/14 1,509 1,509 1,461 1,480 80,000
2020/01/10 1,505 1,505 1,484 1,497 54,300
2020/01/09 1,518 1,521 1,502 1,509 31,700
2020/01/08 1,499 1,507 1,459 1,502 106,400
2020/01/07 1,489 1,535 1,479 1,530 105,400
2020/01/06 1,514 1,514 1,477 1,496 97,400

このページの先頭へ