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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,407 | 1,408 | 1,394 | 1,400 | 34,200 |
| 2021/12/29 | 1,402 | 1,409 | 1,389 | 1,408 | 53,100 |
| 2021/12/28 | 1,389 | 1,405 | 1,376 | 1,399 | 67,700 |
| 2021/12/27 | 1,365 | 1,394 | 1,354 | 1,373 | 85,400 |
| 2021/12/24 | 1,368 | 1,379 | 1,364 | 1,366 | 46,300 |
| 2021/12/23 | 1,361 | 1,372 | 1,349 | 1,362 | 45,600 |
| 2021/12/22 | 1,350 | 1,353 | 1,328 | 1,346 | 47,900 |
| 2021/12/21 | 1,378 | 1,378 | 1,339 | 1,342 | 48,000 |
| 2021/12/20 | 1,400 | 1,401 | 1,345 | 1,348 | 79,600 |
| 2021/12/17 | 1,418 | 1,429 | 1,388 | 1,422 | 118,100 |
| 2021/12/16 | 1,404 | 1,429 | 1,399 | 1,410 | 74,400 |
| 2021/12/15 | 1,380 | 1,407 | 1,376 | 1,388 | 34,000 |
| 2021/12/14 | 1,403 | 1,408 | 1,383 | 1,387 | 55,300 |
| 2021/12/13 | 1,422 | 1,422 | 1,374 | 1,396 | 113,100 |
| 2021/12/10 | 1,435 | 1,453 | 1,417 | 1,422 | 125,700 |
| 2021/12/09 | 1,418 | 1,418 | 1,394 | 1,412 | 59,700 |
| 2021/12/08 | 1,434 | 1,434 | 1,393 | 1,404 | 117,800 |
| 2021/12/07 | 1,377 | 1,417 | 1,364 | 1,415 | 107,700 |
| 2021/12/06 | 1,374 | 1,374 | 1,345 | 1,350 | 61,800 |
| 2021/12/03 | 1,337 | 1,352 | 1,332 | 1,350 | 74,500 |
| 2021/12/02 | 1,351 | 1,365 | 1,324 | 1,328 | 111,300 |
| 2021/12/01 | 1,361 | 1,377 | 1,340 | 1,363 | 99,100 |
| 2021/11/30 | 1,388 | 1,410 | 1,361 | 1,381 | 158,200 |
| 2021/11/29 | 1,392 | 1,393 | 1,363 | 1,369 | 92,400 |
| 2021/11/26 | 1,451 | 1,451 | 1,409 | 1,419 | 74,400 |
| 2021/11/25 | 1,460 | 1,473 | 1,455 | 1,462 | 68,400 |
| 2021/11/24 | 1,461 | 1,491 | 1,445 | 1,458 | 96,400 |
| 2021/11/22 | 1,436 | 1,463 | 1,431 | 1,456 | 72,400 |
| 2021/11/19 | 1,475 | 1,476 | 1,436 | 1,436 | 75,400 |
| 2021/11/18 | 1,489 | 1,499 | 1,466 | 1,481 | 102,200 |
| 2021/11/17 | 1,502 | 1,503 | 1,465 | 1,465 | 100,900 |
| 2021/11/16 | 1,526 | 1,534 | 1,504 | 1,504 | 53,300 |
| 2021/11/15 | 1,561 | 1,561 | 1,515 | 1,520 | 76,000 |
| 2021/11/12 | 1,563 | 1,581 | 1,548 | 1,562 | 77,000 |
| 2021/11/11 | 1,605 | 1,605 | 1,538 | 1,539 | 127,500 |
| 2021/11/10 | 1,623 | 1,669 | 1,602 | 1,622 | 112,900 |
| 2021/11/09 | 1,651 | 1,663 | 1,608 | 1,608 | 206,700 |
| 2021/11/08 | 1,701 | 1,798 | 1,629 | 1,632 | 230,600 |
| 2021/11/05 | 1,750 | 1,777 | 1,740 | 1,775 | 109,100 |
| 2021/11/04 | 1,746 | 1,768 | 1,741 | 1,750 | 148,100 |
| 2021/11/02 | 1,737 | 1,739 | 1,720 | 1,723 | 75,600 |
| 2021/11/01 | 1,700 | 1,737 | 1,678 | 1,737 | 121,800 |
| 2021/10/29 | 1,683 | 1,702 | 1,655 | 1,686 | 148,600 |
| 2021/10/28 | 1,698 | 1,698 | 1,653 | 1,683 | 295,400 |
| 2021/10/27 | 1,711 | 1,719 | 1,656 | 1,687 | 109,800 |
| 2021/10/26 | 1,686 | 1,698 | 1,658 | 1,698 | 68,900 |
| 2021/10/25 | 1,650 | 1,677 | 1,650 | 1,668 | 74,400 |
| 2021/10/22 | 1,661 | 1,704 | 1,651 | 1,664 | 196,200 |
| 2021/10/21 | 1,669 | 1,727 | 1,651 | 1,675 | 310,500 |
| 2021/10/20 | 1,640 | 1,704 | 1,628 | 1,659 | 440,600 |
| 2021/10/19 | 1,674 | 1,678 | 1,575 | 1,619 | 849,400 |
| 2021/10/18 | 1,437 | 1,438 | 1,414 | 1,424 | 49,400 |
| 2021/10/15 | 1,421 | 1,438 | 1,411 | 1,436 | 38,000 |
| 2021/10/14 | 1,425 | 1,430 | 1,412 | 1,422 | 36,400 |
| 2021/10/13 | 1,432 | 1,446 | 1,417 | 1,425 | 100,200 |
| 2021/10/12 | 1,440 | 1,440 | 1,410 | 1,425 | 128,600 |
| 2021/10/11 | 1,440 | 1,448 | 1,433 | 1,441 | 52,400 |
| 2021/10/08 | 1,445 | 1,454 | 1,437 | 1,444 | 75,400 |
| 2021/10/07 | 1,458 | 1,467 | 1,440 | 1,440 | 63,200 |
| 2021/10/06 | 1,493 | 1,500 | 1,460 | 1,461 | 51,700 |
| 2021/10/05 | 1,486 | 1,492 | 1,454 | 1,469 | 75,800 |
| 2021/10/04 | 1,516 | 1,523 | 1,491 | 1,503 | 46,600 |
| 2021/10/01 | 1,520 | 1,520 | 1,480 | 1,498 | 77,000 |
| 2021/09/30 | 1,528 | 1,535 | 1,518 | 1,522 | 51,200 |
| 2021/09/29 | 1,538 | 1,544 | 1,508 | 1,521 | 77,700 |
| 2021/09/28 | 1,600 | 1,600 | 1,554 | 1,573 | 65,200 |
| 2021/09/27 | 1,633 | 1,633 | 1,588 | 1,593 | 44,300 |
| 2021/09/24 | 1,618 | 1,624 | 1,603 | 1,608 | 68,200 |
| 2021/09/22 | 1,617 | 1,617 | 1,574 | 1,574 | 35,500 |
| 2021/09/21 | 1,611 | 1,633 | 1,604 | 1,617 | 43,300 |
| 2021/09/17 | 1,621 | 1,653 | 1,621 | 1,651 | 76,100 |
| 2021/09/16 | 1,624 | 1,632 | 1,605 | 1,624 | 66,700 |
| 2021/09/15 | 1,650 | 1,669 | 1,623 | 1,629 | 73,900 |
| 2021/09/14 | 1,677 | 1,699 | 1,658 | 1,699 | 62,000 |
| 2021/09/13 | 1,639 | 1,670 | 1,635 | 1,670 | 53,200 |
| 2021/09/10 | 1,655 | 1,664 | 1,643 | 1,656 | 89,000 |
| 2021/09/09 | 1,633 | 1,654 | 1,627 | 1,652 | 76,800 |
| 2021/09/08 | 1,610 | 1,631 | 1,598 | 1,629 | 91,400 |
| 2021/09/07 | 1,599 | 1,610 | 1,582 | 1,603 | 104,700 |
| 2021/09/06 | 1,592 | 1,598 | 1,574 | 1,580 | 82,300 |
| 2021/09/03 | 1,575 | 1,614 | 1,571 | 1,588 | 123,000 |
| 2021/09/02 | 1,568 | 1,575 | 1,556 | 1,572 | 62,200 |
| 2021/09/01 | 1,555 | 1,571 | 1,553 | 1,569 | 44,400 |
| 2021/08/31 | 1,554 | 1,584 | 1,551 | 1,563 | 102,700 |
| 2021/08/30 | 1,573 | 1,589 | 1,554 | 1,555 | 108,300 |
| 2021/08/27 | 1,588 | 1,588 | 1,559 | 1,566 | 45,500 |
| 2021/08/26 | 1,596 | 1,606 | 1,577 | 1,588 | 73,900 |
| 2021/08/25 | 1,580 | 1,593 | 1,570 | 1,584 | 38,100 |
| 2021/08/24 | 1,557 | 1,572 | 1,551 | 1,572 | 61,500 |
| 2021/08/23 | 1,573 | 1,587 | 1,568 | 1,573 | 66,700 |
| 2021/08/20 | 1,550 | 1,577 | 1,550 | 1,555 | 100,300 |
| 2021/08/19 | 1,549 | 1,572 | 1,540 | 1,547 | 157,100 |
| 2021/08/18 | 1,543 | 1,565 | 1,540 | 1,554 | 129,600 |
| 2021/08/17 | 1,529 | 1,544 | 1,520 | 1,539 | 85,300 |
| 2021/08/16 | 1,560 | 1,563 | 1,515 | 1,527 | 74,000 |
| 2021/08/13 | 1,559 | 1,582 | 1,559 | 1,576 | 89,800 |
| 2021/08/12 | 1,574 | 1,586 | 1,552 | 1,559 | 101,100 |
| 2021/08/11 | 1,610 | 1,622 | 1,566 | 1,574 | 98,600 |
| 2021/08/10 | 1,575 | 1,622 | 1,567 | 1,583 | 164,200 |
| 2021/08/06 | 1,540 | 1,560 | 1,540 | 1,545 | 58,200 |
| 2021/08/05 | 1,513 | 1,531 | 1,511 | 1,527 | 33,800 |
| 2021/08/04 | 1,524 | 1,524 | 1,509 | 1,519 | 34,800 |
| 2021/08/03 | 1,531 | 1,540 | 1,524 | 1,529 | 21,700 |
| 2021/08/02 | 1,536 | 1,537 | 1,522 | 1,536 | 68,700 |
| 2021/07/30 | 1,522 | 1,527 | 1,501 | 1,512 | 55,700 |
| 2021/07/29 | 1,537 | 1,547 | 1,523 | 1,531 | 39,800 |
| 2021/07/28 | 1,522 | 1,549 | 1,516 | 1,546 | 64,800 |
| 2021/07/27 | 1,519 | 1,536 | 1,504 | 1,536 | 56,000 |
| 2021/07/26 | 1,556 | 1,565 | 1,506 | 1,525 | 111,700 |
| 2021/07/21 | 1,530 | 1,557 | 1,516 | 1,547 | 80,300 |
| 2021/07/20 | 1,480 | 1,506 | 1,479 | 1,493 | 152,700 |
| 2021/07/19 | 1,503 | 1,514 | 1,486 | 1,496 | 97,600 |
| 2021/07/16 | 1,540 | 1,544 | 1,521 | 1,528 | 42,800 |
| 2021/07/15 | 1,567 | 1,592 | 1,548 | 1,556 | 57,400 |
| 2021/07/14 | 1,550 | 1,570 | 1,540 | 1,541 | 68,600 |
| 2021/07/13 | 1,526 | 1,561 | 1,526 | 1,560 | 107,100 |
| 2021/07/12 | 1,505 | 1,523 | 1,465 | 1,512 | 107,900 |
| 2021/07/09 | 1,461 | 1,466 | 1,431 | 1,459 | 117,600 |
| 2021/07/08 | 1,494 | 1,502 | 1,478 | 1,478 | 86,700 |
| 2021/07/07 | 1,488 | 1,507 | 1,473 | 1,486 | 67,500 |
| 2021/07/06 | 1,524 | 1,524 | 1,496 | 1,508 | 76,300 |
| 2021/07/05 | 1,500 | 1,530 | 1,494 | 1,524 | 63,800 |
| 2021/07/02 | 1,535 | 1,548 | 1,505 | 1,509 | 58,200 |
| 2021/07/01 | 1,560 | 1,572 | 1,524 | 1,535 | 91,200 |
| 2021/06/30 | 1,545 | 1,567 | 1,540 | 1,550 | 75,600 |
| 2021/06/29 | 1,512 | 1,547 | 1,505 | 1,545 | 67,500 |
| 2021/06/28 | 1,494 | 1,540 | 1,485 | 1,534 | 80,100 |
| 2021/06/25 | 1,512 | 1,514 | 1,484 | 1,485 | 41,500 |
| 2021/06/24 | 1,500 | 1,518 | 1,494 | 1,511 | 65,700 |
| 2021/06/23 | 1,510 | 1,531 | 1,497 | 1,526 | 76,200 |
| 2021/06/22 | 1,474 | 1,501 | 1,462 | 1,500 | 72,200 |
| 2021/06/21 | 1,465 | 1,480 | 1,451 | 1,451 | 62,100 |
| 2021/06/18 | 1,531 | 1,535 | 1,488 | 1,489 | 49,100 |
| 2021/06/17 | 1,531 | 1,542 | 1,519 | 1,530 | 30,900 |
| 2021/06/16 | 1,538 | 1,538 | 1,521 | 1,534 | 30,300 |
| 2021/06/15 | 1,539 | 1,539 | 1,510 | 1,530 | 46,600 |
| 2021/06/14 | 1,530 | 1,560 | 1,528 | 1,534 | 52,100 |
| 2021/06/11 | 1,527 | 1,533 | 1,496 | 1,529 | 81,700 |
| 2021/06/10 | 1,497 | 1,517 | 1,466 | 1,512 | 73,300 |
| 2021/06/09 | 1,522 | 1,539 | 1,497 | 1,500 | 59,800 |
| 2021/06/08 | 1,476 | 1,524 | 1,471 | 1,522 | 76,000 |
| 2021/06/07 | 1,470 | 1,487 | 1,454 | 1,479 | 70,900 |
| 2021/06/04 | 1,454 | 1,478 | 1,447 | 1,477 | 71,700 |
| 2021/06/03 | 1,450 | 1,469 | 1,450 | 1,453 | 51,000 |
| 2021/06/02 | 1,464 | 1,480 | 1,453 | 1,469 | 52,300 |
| 2021/06/01 | 1,484 | 1,485 | 1,458 | 1,475 | 51,700 |
| 2021/05/31 | 1,516 | 1,525 | 1,478 | 1,483 | 65,900 |
| 2021/05/28 | 1,521 | 1,542 | 1,495 | 1,532 | 152,200 |
| 2021/05/27 | 1,500 | 1,507 | 1,477 | 1,477 | 146,000 |
| 2021/05/26 | 1,528 | 1,533 | 1,517 | 1,517 | 50,700 |
| 2021/05/25 | 1,565 | 1,579 | 1,535 | 1,537 | 84,200 |
| 2021/05/24 | 1,583 | 1,594 | 1,545 | 1,553 | 143,700 |
| 2021/05/21 | 1,540 | 1,540 | 1,491 | 1,503 | 84,700 |
| 2021/05/20 | 1,524 | 1,540 | 1,510 | 1,510 | 78,200 |
| 2021/05/19 | 1,516 | 1,530 | 1,508 | 1,520 | 106,500 |
| 2021/05/18 | 1,499 | 1,526 | 1,487 | 1,520 | 175,600 |
| 2021/05/17 | 1,456 | 1,489 | 1,456 | 1,480 | 246,900 |
| 2021/05/14 | 1,315 | 1,394 | 1,315 | 1,339 | 165,100 |
| 2021/05/13 | 1,311 | 1,324 | 1,298 | 1,301 | 67,900 |
| 2021/05/12 | 1,332 | 1,351 | 1,302 | 1,321 | 162,900 |
| 2021/05/11 | 1,350 | 1,365 | 1,330 | 1,332 | 130,100 |
| 2021/05/10 | 1,351 | 1,365 | 1,348 | 1,364 | 128,900 |
| 2021/05/07 | 1,370 | 1,373 | 1,355 | 1,359 | 152,200 |
| 2021/05/06 | 1,370 | 1,380 | 1,355 | 1,368 | 105,800 |
| 2021/04/30 | 1,382 | 1,384 | 1,367 | 1,371 | 73,000 |
| 2021/04/28 | 1,402 | 1,402 | 1,378 | 1,383 | 65,000 |
| 2021/04/27 | 1,413 | 1,416 | 1,400 | 1,400 | 52,400 |
| 2021/04/26 | 1,421 | 1,430 | 1,406 | 1,417 | 71,600 |
| 2021/04/23 | 1,424 | 1,438 | 1,421 | 1,421 | 41,700 |
| 2021/04/22 | 1,444 | 1,445 | 1,416 | 1,438 | 51,400 |
| 2021/04/21 | 1,433 | 1,433 | 1,399 | 1,419 | 82,600 |
| 2021/04/20 | 1,465 | 1,465 | 1,440 | 1,440 | 87,300 |
| 2021/04/19 | 1,485 | 1,492 | 1,467 | 1,468 | 68,600 |
| 2021/04/16 | 1,503 | 1,503 | 1,485 | 1,492 | 31,600 |
| 2021/04/15 | 1,490 | 1,511 | 1,490 | 1,495 | 39,000 |
| 2021/04/14 | 1,519 | 1,519 | 1,493 | 1,494 | 54,800 |
| 2021/04/13 | 1,533 | 1,540 | 1,522 | 1,522 | 35,100 |
| 2021/04/12 | 1,550 | 1,550 | 1,525 | 1,538 | 36,400 |
| 2021/04/09 | 1,535 | 1,555 | 1,530 | 1,530 | 67,200 |
| 2021/04/08 | 1,562 | 1,562 | 1,538 | 1,538 | 89,200 |
| 2021/04/07 | 1,551 | 1,587 | 1,546 | 1,585 | 60,100 |
| 2021/04/06 | 1,568 | 1,576 | 1,538 | 1,543 | 96,000 |
| 2021/04/05 | 1,563 | 1,587 | 1,561 | 1,576 | 61,300 |
| 2021/04/02 | 1,580 | 1,580 | 1,548 | 1,559 | 58,400 |
| 2021/04/01 | 1,578 | 1,593 | 1,562 | 1,562 | 78,400 |
| 2021/03/31 | 1,593 | 1,603 | 1,556 | 1,556 | 89,000 |
| 2021/03/30 | 1,613 | 1,619 | 1,569 | 1,595 | 147,200 |
| 2021/03/29 | 1,641 | 1,642 | 1,605 | 1,632 | 250,600 |
| 2021/03/26 | 1,633 | 1,637 | 1,617 | 1,624 | 152,700 |
| 2021/03/25 | 1,605 | 1,639 | 1,596 | 1,620 | 115,800 |
| 2021/03/24 | 1,621 | 1,628 | 1,604 | 1,607 | 112,400 |
| 2021/03/23 | 1,636 | 1,653 | 1,622 | 1,624 | 102,100 |
| 2021/03/22 | 1,625 | 1,643 | 1,618 | 1,636 | 124,700 |
| 2021/03/19 | 1,643 | 1,647 | 1,619 | 1,626 | 173,500 |
| 2021/03/18 | 1,630 | 1,657 | 1,623 | 1,647 | 109,000 |
| 2021/03/17 | 1,640 | 1,644 | 1,625 | 1,632 | 113,600 |
| 2021/03/16 | 1,630 | 1,654 | 1,614 | 1,649 | 164,900 |
| 2021/03/15 | 1,600 | 1,656 | 1,599 | 1,635 | 213,900 |
| 2021/03/12 | 1,580 | 1,605 | 1,565 | 1,585 | 258,200 |
| 2021/03/11 | 1,579 | 1,620 | 1,573 | 1,592 | 213,100 |
| 2021/03/10 | 1,522 | 1,583 | 1,512 | 1,579 | 239,900 |
| 2021/03/09 | 1,533 | 1,574 | 1,522 | 1,539 | 196,800 |
| 2021/03/08 | 1,499 | 1,511 | 1,489 | 1,506 | 231,100 |
| 2021/03/05 | 1,442 | 1,499 | 1,437 | 1,499 | 292,700 |
| 2021/03/04 | 1,439 | 1,457 | 1,432 | 1,441 | 278,800 |
| 2021/03/03 | 1,415 | 1,444 | 1,408 | 1,439 | 248,800 |
| 2021/03/02 | 1,420 | 1,434 | 1,407 | 1,415 | 217,700 |
| 2021/03/01 | 1,406 | 1,435 | 1,394 | 1,433 | 188,400 |
| 2021/02/26 | 1,439 | 1,463 | 1,400 | 1,400 | 281,800 |
| 2021/02/25 | 1,446 | 1,469 | 1,432 | 1,433 | 259,100 |
| 2021/02/24 | 1,420 | 1,463 | 1,413 | 1,416 | 176,400 |
| 2021/02/22 | 1,415 | 1,469 | 1,414 | 1,445 | 189,600 |
| 2021/02/19 | 1,446 | 1,452 | 1,408 | 1,412 | 216,600 |
| 2021/02/18 | 1,463 | 1,475 | 1,448 | 1,451 | 182,000 |
| 2021/02/17 | 1,440 | 1,495 | 1,440 | 1,465 | 180,200 |
| 2021/02/16 | 1,442 | 1,461 | 1,430 | 1,438 | 174,000 |
| 2021/02/15 | 1,416 | 1,480 | 1,410 | 1,458 | 269,900 |
| 2021/02/12 | 1,351 | 1,371 | 1,351 | 1,363 | 167,500 |
| 2021/02/10 | 1,354 | 1,369 | 1,341 | 1,360 | 206,000 |
| 2021/02/09 | 1,377 | 1,398 | 1,367 | 1,368 | 185,000 |
| 2021/02/08 | 1,345 | 1,414 | 1,340 | 1,402 | 249,000 |
| 2021/02/05 | 1,343 | 1,366 | 1,333 | 1,348 | 307,300 |
| 2021/02/04 | 1,260 | 1,357 | 1,249 | 1,330 | 454,100 |
| 2021/02/03 | 1,187 | 1,235 | 1,187 | 1,233 | 113,200 |
| 2021/02/02 | 1,166 | 1,199 | 1,158 | 1,178 | 109,000 |
| 2021/02/01 | 1,155 | 1,165 | 1,146 | 1,163 | 62,200 |
| 2021/01/29 | 1,142 | 1,156 | 1,127 | 1,147 | 114,900 |
| 2021/01/28 | 1,140 | 1,155 | 1,133 | 1,148 | 160,700 |
| 2021/01/27 | 1,164 | 1,164 | 1,150 | 1,151 | 65,300 |
| 2021/01/26 | 1,149 | 1,162 | 1,145 | 1,157 | 62,900 |
| 2021/01/25 | 1,179 | 1,179 | 1,149 | 1,152 | 64,700 |
| 2021/01/22 | 1,152 | 1,159 | 1,148 | 1,149 | 61,500 |
| 2021/01/21 | 1,153 | 1,169 | 1,153 | 1,159 | 46,600 |
| 2021/01/20 | 1,154 | 1,160 | 1,143 | 1,158 | 48,500 |
| 2021/01/19 | 1,172 | 1,178 | 1,155 | 1,156 | 58,600 |
| 2021/01/18 | 1,165 | 1,180 | 1,160 | 1,172 | 53,100 |
| 2021/01/15 | 1,157 | 1,169 | 1,150 | 1,161 | 73,300 |
| 2021/01/14 | 1,146 | 1,159 | 1,144 | 1,157 | 63,400 |
| 2021/01/13 | 1,151 | 1,151 | 1,137 | 1,149 | 88,500 |
| 2021/01/12 | 1,154 | 1,165 | 1,146 | 1,160 | 78,400 |
| 2021/01/08 | 1,136 | 1,155 | 1,130 | 1,154 | 117,200 |
| 2021/01/07 | 1,112 | 1,137 | 1,112 | 1,130 | 147,100 |
| 2021/01/06 | 1,100 | 1,111 | 1,089 | 1,100 | 71,400 |
| 2021/01/05 | 1,100 | 1,100 | 1,091 | 1,091 | 60,500 |
| 2021/01/04 | 1,126 | 1,126 | 1,099 | 1,107 | 60,700 |