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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,648 | 1,666 | 1,644 | 1,657 | 82,900 |
| 2023/12/28 | 1,645 | 1,645 | 1,627 | 1,640 | 68,300 |
| 2023/12/27 | 1,639 | 1,649 | 1,625 | 1,649 | 136,100 |
| 2023/12/26 | 1,642 | 1,651 | 1,622 | 1,629 | 92,800 |
| 2023/12/25 | 1,657 | 1,663 | 1,632 | 1,645 | 66,700 |
| 2023/12/22 | 1,624 | 1,651 | 1,622 | 1,642 | 89,100 |
| 2023/12/21 | 1,650 | 1,655 | 1,624 | 1,624 | 110,000 |
| 2023/12/20 | 1,680 | 1,696 | 1,672 | 1,672 | 69,100 |
| 2023/12/19 | 1,671 | 1,683 | 1,661 | 1,683 | 68,000 |
| 2023/12/18 | 1,666 | 1,678 | 1,638 | 1,667 | 108,800 |
| 2023/12/15 | 1,698 | 1,699 | 1,656 | 1,669 | 107,800 |
| 2023/12/14 | 1,685 | 1,701 | 1,657 | 1,673 | 52,400 |
| 2023/12/13 | 1,685 | 1,701 | 1,677 | 1,684 | 47,700 |
| 2023/12/12 | 1,710 | 1,714 | 1,667 | 1,682 | 79,300 |
| 2023/12/11 | 1,688 | 1,710 | 1,685 | 1,700 | 88,900 |
| 2023/12/08 | 1,739 | 1,743 | 1,677 | 1,688 | 104,900 |
| 2023/12/07 | 1,730 | 1,746 | 1,717 | 1,741 | 74,100 |
| 2023/12/06 | 1,672 | 1,737 | 1,672 | 1,733 | 73,900 |
| 2023/12/05 | 1,678 | 1,689 | 1,668 | 1,670 | 54,700 |
| 2023/12/04 | 1,661 | 1,695 | 1,660 | 1,687 | 48,900 |
| 2023/12/01 | 1,706 | 1,710 | 1,675 | 1,675 | 56,400 |
| 2023/11/30 | 1,715 | 1,721 | 1,687 | 1,706 | 76,900 |
| 2023/11/29 | 1,729 | 1,747 | 1,719 | 1,726 | 98,700 |
| 2023/11/28 | 1,683 | 1,734 | 1,681 | 1,726 | 134,300 |
| 2023/11/27 | 1,673 | 1,696 | 1,668 | 1,688 | 109,600 |
| 2023/11/24 | 1,664 | 1,666 | 1,643 | 1,661 | 49,500 |
| 2023/11/22 | 1,639 | 1,655 | 1,631 | 1,653 | 48,500 |
| 2023/11/21 | 1,625 | 1,640 | 1,617 | 1,630 | 48,400 |
| 2023/11/20 | 1,624 | 1,639 | 1,615 | 1,623 | 69,300 |
| 2023/11/17 | 1,613 | 1,616 | 1,601 | 1,616 | 76,800 |
| 2023/11/16 | 1,658 | 1,672 | 1,613 | 1,614 | 151,900 |
| 2023/11/15 | 1,653 | 1,677 | 1,614 | 1,658 | 161,200 |
| 2023/11/14 | 1,647 | 1,666 | 1,641 | 1,641 | 139,200 |
| 2023/11/13 | 1,620 | 1,661 | 1,608 | 1,644 | 147,900 |
| 2023/11/10 | 1,560 | 1,630 | 1,549 | 1,620 | 307,200 |
| 2023/11/09 | 1,491 | 1,551 | 1,491 | 1,547 | 143,000 |
| 2023/11/08 | 1,527 | 1,540 | 1,498 | 1,509 | 257,100 |
| 2023/11/07 | 1,540 | 1,574 | 1,527 | 1,527 | 248,000 |
| 2023/11/06 | 1,586 | 1,586 | 1,536 | 1,549 | 590,800 |
| 2023/11/02 | 1,745 | 1,745 | 1,688 | 1,706 | 147,900 |
| 2023/11/01 | 1,755 | 1,764 | 1,710 | 1,724 | 115,100 |
| 2023/10/31 | 1,693 | 1,735 | 1,693 | 1,735 | 69,400 |
| 2023/10/30 | 1,707 | 1,725 | 1,689 | 1,697 | 63,000 |
| 2023/10/27 | 1,715 | 1,735 | 1,710 | 1,725 | 83,100 |
| 2023/10/26 | 1,691 | 1,703 | 1,675 | 1,687 | 57,900 |
| 2023/10/25 | 1,706 | 1,720 | 1,700 | 1,702 | 36,300 |
| 2023/10/24 | 1,680 | 1,703 | 1,642 | 1,697 | 81,900 |
| 2023/10/23 | 1,672 | 1,699 | 1,672 | 1,680 | 76,000 |
| 2023/10/20 | 1,690 | 1,702 | 1,666 | 1,685 | 60,400 |
| 2023/10/19 | 1,687 | 1,717 | 1,677 | 1,703 | 72,300 |
| 2023/10/18 | 1,727 | 1,727 | 1,684 | 1,713 | 65,200 |
| 2023/10/17 | 1,729 | 1,741 | 1,687 | 1,704 | 94,700 |
| 2023/10/16 | 1,713 | 1,730 | 1,687 | 1,705 | 104,500 |
| 2023/10/13 | 1,781 | 1,785 | 1,721 | 1,721 | 131,000 |
| 2023/10/12 | 1,788 | 1,808 | 1,788 | 1,803 | 63,100 |
| 2023/10/11 | 1,801 | 1,815 | 1,783 | 1,787 | 45,800 |
| 2023/10/10 | 1,834 | 1,836 | 1,796 | 1,802 | 71,900 |
| 2023/10/06 | 1,782 | 1,825 | 1,778 | 1,794 | 103,700 |
| 2023/10/05 | 1,765 | 1,803 | 1,753 | 1,798 | 160,100 |
| 2023/10/04 | 1,763 | 1,794 | 1,750 | 1,765 | 107,400 |
| 2023/10/03 | 1,778 | 1,823 | 1,762 | 1,789 | 174,200 |
| 2023/10/02 | 1,869 | 1,869 | 1,755 | 1,755 | 209,200 |
| 2023/09/29 | 1,856 | 1,885 | 1,843 | 1,857 | 78,300 |
| 2023/09/28 | 1,870 | 1,899 | 1,854 | 1,869 | 157,400 |
| 2023/09/27 | 1,882 | 1,893 | 1,844 | 1,889 | 123,900 |
| 2023/09/26 | 1,866 | 1,913 | 1,866 | 1,886 | 145,400 |
| 2023/09/25 | 1,796 | 1,870 | 1,796 | 1,866 | 186,100 |
| 2023/09/22 | 1,769 | 1,827 | 1,750 | 1,794 | 182,300 |
| 2023/09/21 | 1,821 | 1,825 | 1,786 | 1,787 | 234,100 |
| 2023/09/20 | 1,888 | 1,899 | 1,823 | 1,826 | 374,600 |
| 2023/09/19 | 1,946 | 1,953 | 1,921 | 1,928 | 152,500 |
| 2023/09/15 | 1,979 | 1,989 | 1,950 | 1,957 | 103,400 |
| 2023/09/14 | 1,959 | 1,973 | 1,944 | 1,963 | 58,900 |
| 2023/09/13 | 1,943 | 1,957 | 1,932 | 1,953 | 76,400 |
| 2023/09/12 | 1,920 | 1,953 | 1,919 | 1,952 | 89,900 |
| 2023/09/11 | 1,940 | 1,955 | 1,907 | 1,913 | 90,200 |
| 2023/09/08 | 1,979 | 1,979 | 1,931 | 1,931 | 130,600 |
| 2023/09/07 | 1,965 | 1,967 | 1,920 | 1,939 | 132,100 |
| 2023/09/06 | 1,925 | 1,978 | 1,925 | 1,978 | 172,200 |
| 2023/09/05 | 1,903 | 1,919 | 1,903 | 1,919 | 56,600 |
| 2023/09/04 | 1,895 | 1,919 | 1,879 | 1,909 | 113,100 |
| 2023/09/01 | 1,907 | 1,909 | 1,871 | 1,895 | 124,600 |
| 2023/08/31 | 1,896 | 1,926 | 1,888 | 1,923 | 144,200 |
| 2023/08/30 | 1,910 | 1,910 | 1,883 | 1,896 | 107,700 |
| 2023/08/29 | 1,874 | 1,910 | 1,865 | 1,910 | 136,700 |
| 2023/08/28 | 1,865 | 1,876 | 1,838 | 1,844 | 80,900 |
| 2023/08/25 | 1,858 | 1,879 | 1,847 | 1,861 | 82,000 |
| 2023/08/24 | 1,908 | 1,917 | 1,875 | 1,875 | 68,300 |
| 2023/08/23 | 1,877 | 1,904 | 1,874 | 1,902 | 109,600 |
| 2023/08/22 | 1,834 | 1,885 | 1,823 | 1,885 | 118,900 |
| 2023/08/21 | 1,805 | 1,838 | 1,805 | 1,830 | 87,500 |
| 2023/08/18 | 1,805 | 1,825 | 1,779 | 1,805 | 136,900 |
| 2023/08/17 | 1,835 | 1,836 | 1,806 | 1,822 | 160,800 |
| 2023/08/16 | 1,816 | 1,849 | 1,798 | 1,841 | 100,100 |
| 2023/08/15 | 1,877 | 1,877 | 1,839 | 1,839 | 123,300 |
| 2023/08/14 | 1,909 | 1,926 | 1,872 | 1,872 | 90,100 |
| 2023/08/10 | 1,881 | 1,909 | 1,862 | 1,907 | 121,400 |
| 2023/08/09 | 1,855 | 1,881 | 1,821 | 1,861 | 165,800 |
| 2023/08/08 | 1,772 | 1,844 | 1,772 | 1,839 | 285,800 |
| 2023/08/07 | 1,704 | 1,764 | 1,631 | 1,763 | 554,100 |
| 2023/08/04 | 1,721 | 1,750 | 1,721 | 1,733 | 181,400 |
| 2023/08/03 | 1,749 | 1,752 | 1,726 | 1,729 | 129,700 |
| 2023/08/02 | 1,781 | 1,785 | 1,758 | 1,758 | 131,100 |
| 2023/08/01 | 1,715 | 1,777 | 1,713 | 1,777 | 328,500 |
| 2023/07/31 | 1,700 | 1,717 | 1,691 | 1,695 | 108,900 |
| 2023/07/28 | 1,665 | 1,683 | 1,654 | 1,678 | 136,600 |
| 2023/07/27 | 1,671 | 1,684 | 1,655 | 1,679 | 110,300 |
| 2023/07/26 | 1,676 | 1,685 | 1,671 | 1,671 | 89,700 |
| 2023/07/25 | 1,700 | 1,707 | 1,671 | 1,676 | 195,800 |
| 2023/07/24 | 1,694 | 1,705 | 1,685 | 1,690 | 126,600 |
| 2023/07/21 | 1,698 | 1,706 | 1,686 | 1,688 | 70,200 |
| 2023/07/20 | 1,702 | 1,713 | 1,690 | 1,698 | 87,600 |
| 2023/07/19 | 1,716 | 1,727 | 1,684 | 1,695 | 113,900 |
| 2023/07/18 | 1,706 | 1,719 | 1,677 | 1,686 | 200,800 |
| 2023/07/14 | 1,732 | 1,741 | 1,710 | 1,715 | 113,600 |
| 2023/07/13 | 1,709 | 1,740 | 1,691 | 1,732 | 126,500 |
| 2023/07/12 | 1,711 | 1,720 | 1,695 | 1,699 | 146,200 |
| 2023/07/11 | 1,755 | 1,766 | 1,710 | 1,715 | 212,700 |
| 2023/07/10 | 1,728 | 1,760 | 1,714 | 1,749 | 217,900 |
| 2023/07/07 | 1,688 | 1,745 | 1,683 | 1,729 | 269,200 |
| 2023/07/06 | 1,704 | 1,730 | 1,693 | 1,707 | 198,600 |
| 2023/07/05 | 1,721 | 1,726 | 1,704 | 1,720 | 139,500 |
| 2023/07/04 | 1,731 | 1,751 | 1,725 | 1,728 | 118,700 |
| 2023/07/03 | 1,730 | 1,765 | 1,726 | 1,745 | 169,500 |
| 2023/06/30 | 1,763 | 1,773 | 1,730 | 1,732 | 172,800 |
| 2023/06/29 | 1,763 | 1,806 | 1,762 | 1,770 | 243,400 |
| 2023/06/28 | 1,715 | 1,769 | 1,713 | 1,763 | 241,200 |
| 2023/06/27 | 1,691 | 1,709 | 1,674 | 1,685 | 396,900 |
| 2023/06/26 | 1,741 | 1,745 | 1,714 | 1,725 | 261,200 |
| 2023/06/23 | 1,781 | 1,787 | 1,732 | 1,750 | 350,800 |
| 2023/06/22 | 1,746 | 1,780 | 1,743 | 1,774 | 174,200 |
| 2023/06/21 | 1,766 | 1,805 | 1,750 | 1,764 | 255,600 |
| 2023/06/20 | 1,740 | 1,781 | 1,726 | 1,778 | 221,200 |
| 2023/06/19 | 1,772 | 1,786 | 1,741 | 1,746 | 280,400 |
| 2023/06/16 | 1,802 | 1,805 | 1,708 | 1,761 | 522,500 |
| 2023/06/15 | 1,818 | 1,858 | 1,818 | 1,818 | 317,700 |
| 2023/06/14 | 1,782 | 1,839 | 1,778 | 1,833 | 334,400 |
| 2023/06/13 | 1,801 | 1,808 | 1,771 | 1,793 | 374,300 |
| 2023/06/12 | 1,805 | 1,833 | 1,791 | 1,805 | 354,300 |
| 2023/06/09 | 1,769 | 1,821 | 1,764 | 1,814 | 470,500 |
| 2023/06/08 | 1,709 | 1,762 | 1,709 | 1,757 | 403,000 |
| 2023/06/07 | 1,731 | 1,765 | 1,703 | 1,710 | 471,900 |
| 2023/06/06 | 1,674 | 1,742 | 1,662 | 1,740 | 330,100 |
| 2023/06/05 | 1,667 | 1,688 | 1,657 | 1,679 | 405,700 |
| 2023/06/02 | 1,610 | 1,670 | 1,610 | 1,670 | 434,200 |
| 2023/06/01 | 1,590 | 1,606 | 1,586 | 1,606 | 338,500 |
| 2023/05/31 | 1,576 | 1,593 | 1,571 | 1,575 | 290,100 |
| 2023/05/30 | 1,591 | 1,623 | 1,574 | 1,580 | 374,800 |
| 2023/05/29 | 1,588 | 1,605 | 1,571 | 1,598 | 387,700 |
| 2023/05/26 | 1,534 | 1,568 | 1,518 | 1,562 | 251,700 |
| 2023/05/25 | 1,531 | 1,552 | 1,523 | 1,534 | 294,900 |
| 2023/05/24 | 1,563 | 1,573 | 1,544 | 1,547 | 364,700 |
| 2023/05/23 | 1,594 | 1,610 | 1,547 | 1,569 | 988,400 |
| 2023/05/22 | 1,640 | 1,640 | 1,576 | 1,601 | 829,500 |
| 2023/05/19 | 1,604 | 1,652 | 1,575 | 1,635 | 1,301,900 |
| 2023/05/18 | 1,515 | 1,631 | 1,513 | 1,615 | 3,953,200 |
| 2023/05/17 | 1,473 | 1,473 | 1,425 | 1,450 | 2,482,600 |
| 2023/05/16 | 1,193 | 1,195 | 1,171 | 1,173 | 68,000 |
| 2023/05/15 | 1,201 | 1,206 | 1,186 | 1,193 | 74,900 |
| 2023/05/12 | 1,215 | 1,224 | 1,185 | 1,198 | 168,100 |
| 2023/05/11 | 1,230 | 1,257 | 1,229 | 1,245 | 76,100 |
| 2023/05/10 | 1,242 | 1,251 | 1,229 | 1,234 | 52,600 |
| 2023/05/09 | 1,242 | 1,256 | 1,242 | 1,252 | 47,900 |
| 2023/05/08 | 1,247 | 1,267 | 1,243 | 1,247 | 83,600 |
| 2023/05/02 | 1,255 | 1,258 | 1,245 | 1,250 | 54,300 |
| 2023/05/01 | 1,245 | 1,253 | 1,234 | 1,253 | 74,400 |
| 2023/04/28 | 1,248 | 1,263 | 1,235 | 1,243 | 123,800 |
| 2023/04/27 | 1,227 | 1,241 | 1,224 | 1,241 | 56,300 |
| 2023/04/26 | 1,231 | 1,232 | 1,218 | 1,227 | 42,200 |
| 2023/04/25 | 1,234 | 1,244 | 1,229 | 1,235 | 86,400 |
| 2023/04/24 | 1,238 | 1,242 | 1,224 | 1,229 | 54,400 |
| 2023/04/21 | 1,228 | 1,247 | 1,225 | 1,238 | 94,500 |
| 2023/04/20 | 1,209 | 1,227 | 1,206 | 1,223 | 57,400 |
| 2023/04/19 | 1,211 | 1,216 | 1,205 | 1,210 | 34,500 |
| 2023/04/18 | 1,205 | 1,214 | 1,199 | 1,211 | 46,300 |
| 2023/04/17 | 1,210 | 1,212 | 1,197 | 1,202 | 39,300 |
| 2023/04/14 | 1,200 | 1,206 | 1,195 | 1,203 | 75,500 |
| 2023/04/13 | 1,186 | 1,198 | 1,185 | 1,196 | 50,000 |
| 2023/04/12 | 1,178 | 1,195 | 1,176 | 1,185 | 70,600 |
| 2023/04/11 | 1,171 | 1,178 | 1,167 | 1,174 | 52,600 |
| 2023/04/10 | 1,160 | 1,170 | 1,158 | 1,162 | 36,400 |
| 2023/04/07 | 1,157 | 1,167 | 1,154 | 1,156 | 59,700 |
| 2023/04/06 | 1,150 | 1,156 | 1,144 | 1,155 | 62,500 |
| 2023/04/05 | 1,167 | 1,175 | 1,155 | 1,155 | 78,300 |
| 2023/04/04 | 1,173 | 1,186 | 1,170 | 1,181 | 92,800 |
| 2023/04/03 | 1,167 | 1,178 | 1,165 | 1,173 | 64,500 |
| 2023/03/31 | 1,157 | 1,166 | 1,151 | 1,161 | 108,600 |
| 2023/03/30 | 1,155 | 1,157 | 1,142 | 1,149 | 139,100 |
| 2023/03/29 | 1,162 | 1,178 | 1,156 | 1,176 | 303,600 |
| 2023/03/28 | 1,156 | 1,162 | 1,153 | 1,158 | 125,400 |
| 2023/03/27 | 1,155 | 1,164 | 1,153 | 1,153 | 142,100 |
| 2023/03/24 | 1,142 | 1,148 | 1,135 | 1,147 | 148,600 |
| 2023/03/23 | 1,136 | 1,155 | 1,133 | 1,151 | 101,600 |
| 2023/03/22 | 1,140 | 1,144 | 1,136 | 1,143 | 96,900 |
| 2023/03/20 | 1,133 | 1,137 | 1,122 | 1,122 | 130,300 |
| 2023/03/17 | 1,123 | 1,135 | 1,123 | 1,133 | 151,400 |
| 2023/03/16 | 1,119 | 1,129 | 1,108 | 1,129 | 143,100 |
| 2023/03/15 | 1,140 | 1,144 | 1,128 | 1,132 | 112,100 |
| 2023/03/14 | 1,143 | 1,150 | 1,128 | 1,136 | 196,200 |
| 2023/03/13 | 1,168 | 1,171 | 1,151 | 1,162 | 130,100 |
| 2023/03/10 | 1,183 | 1,187 | 1,177 | 1,178 | 171,900 |
| 2023/03/09 | 1,185 | 1,201 | 1,184 | 1,198 | 106,800 |
| 2023/03/08 | 1,183 | 1,185 | 1,181 | 1,184 | 70,800 |
| 2023/03/07 | 1,186 | 1,195 | 1,183 | 1,184 | 76,400 |
| 2023/03/06 | 1,182 | 1,188 | 1,182 | 1,185 | 82,700 |
| 2023/03/03 | 1,184 | 1,186 | 1,178 | 1,186 | 105,700 |
| 2023/03/02 | 1,181 | 1,188 | 1,176 | 1,178 | 68,500 |
| 2023/03/01 | 1,183 | 1,188 | 1,180 | 1,183 | 52,000 |
| 2023/02/28 | 1,194 | 1,196 | 1,188 | 1,191 | 62,600 |
| 2023/02/27 | 1,180 | 1,203 | 1,179 | 1,201 | 99,900 |
| 2023/02/24 | 1,171 | 1,181 | 1,169 | 1,180 | 69,100 |
| 2023/02/22 | 1,180 | 1,184 | 1,171 | 1,171 | 66,800 |
| 2023/02/21 | 1,190 | 1,197 | 1,189 | 1,193 | 60,800 |
| 2023/02/20 | 1,181 | 1,194 | 1,180 | 1,190 | 53,500 |
| 2023/02/17 | 1,174 | 1,179 | 1,171 | 1,177 | 50,700 |
| 2023/02/16 | 1,189 | 1,194 | 1,176 | 1,180 | 53,000 |
| 2023/02/15 | 1,193 | 1,193 | 1,173 | 1,177 | 65,600 |
| 2023/02/14 | 1,193 | 1,195 | 1,184 | 1,187 | 51,000 |
| 2023/02/13 | 1,178 | 1,189 | 1,175 | 1,183 | 70,000 |
| 2023/02/10 | 1,170 | 1,174 | 1,164 | 1,172 | 60,000 |
| 2023/02/09 | 1,172 | 1,184 | 1,172 | 1,178 | 43,600 |
| 2023/02/08 | 1,170 | 1,180 | 1,168 | 1,176 | 54,900 |
| 2023/02/07 | 1,175 | 1,182 | 1,166 | 1,175 | 97,000 |
| 2023/02/06 | 1,167 | 1,177 | 1,152 | 1,175 | 157,800 |
| 2023/02/03 | 1,165 | 1,190 | 1,159 | 1,168 | 157,700 |
| 2023/02/02 | 1,190 | 1,191 | 1,165 | 1,168 | 58,900 |
| 2023/02/01 | 1,180 | 1,193 | 1,174 | 1,190 | 81,300 |
| 2023/01/31 | 1,161 | 1,172 | 1,160 | 1,171 | 64,700 |
| 2023/01/30 | 1,167 | 1,168 | 1,153 | 1,157 | 112,000 |
| 2023/01/27 | 1,171 | 1,171 | 1,163 | 1,163 | 65,200 |
| 2023/01/26 | 1,180 | 1,180 | 1,168 | 1,169 | 41,300 |
| 2023/01/25 | 1,180 | 1,184 | 1,176 | 1,179 | 58,600 |
| 2023/01/24 | 1,175 | 1,182 | 1,166 | 1,178 | 114,000 |
| 2023/01/23 | 1,154 | 1,165 | 1,152 | 1,163 | 87,500 |
| 2023/01/20 | 1,137 | 1,145 | 1,134 | 1,141 | 62,200 |
| 2023/01/19 | 1,127 | 1,137 | 1,122 | 1,132 | 103,000 |
| 2023/01/18 | 1,128 | 1,135 | 1,126 | 1,130 | 41,500 |
| 2023/01/17 | 1,127 | 1,132 | 1,124 | 1,129 | 37,300 |
| 2023/01/16 | 1,129 | 1,132 | 1,122 | 1,129 | 54,200 |
| 2023/01/13 | 1,127 | 1,137 | 1,126 | 1,131 | 40,300 |
| 2023/01/12 | 1,140 | 1,141 | 1,129 | 1,130 | 69,000 |
| 2023/01/11 | 1,146 | 1,149 | 1,140 | 1,142 | 37,300 |
| 2023/01/10 | 1,139 | 1,148 | 1,136 | 1,141 | 76,700 |
| 2023/01/06 | 1,125 | 1,127 | 1,118 | 1,127 | 48,800 |
| 2023/01/05 | 1,132 | 1,132 | 1,117 | 1,126 | 67,100 |
| 2023/01/04 | 1,165 | 1,165 | 1,135 | 1,135 | 74,200 |