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
2026/05/01 1,760 1,778 1,752 1,776 95,500
2026/04/30 1,772 1,779 1,753 1,761 99,500
2026/04/28 1,765 1,786 1,762 1,786 102,600
2026/04/27 1,788 1,788 1,754 1,764 105,800
2026/04/24 1,775 1,792 1,744 1,774 171,600
2026/04/23 1,803 1,803 1,745 1,756 106,600
2026/04/22 1,837 1,842 1,805 1,805 69,800
2026/04/21 1,865 1,870 1,829 1,837 83,500
2026/04/20 1,890 1,890 1,859 1,865 105,100
2026/04/17 1,890 1,906 1,878 1,883 69,100
2026/04/16 1,902 1,932 1,888 1,894 103,300
2026/04/15 1,897 1,910 1,881 1,904 89,900
2026/04/14 1,926 1,927 1,879 1,881 97,300
2026/04/13 1,948 1,964 1,908 1,911 96,600
2026/04/10 1,977 1,987 1,958 1,958 170,200
2026/04/09 1,972 2,004 1,954 1,960 158,900
2026/04/08 1,987 1,993 1,965 1,985 148,300
2026/04/07 1,953 1,960 1,944 1,955 107,800
2026/04/06 1,933 1,964 1,927 1,953 135,300
2026/04/03 1,926 1,940 1,913 1,927 99,300
2026/03/27 1,850 1,862 1,832 1,847 420,400
2026/03/26 1,805 1,820 1,800 1,820 234,900
2026/03/25 1,800 1,814 1,788 1,812 212,600
2026/03/24 1,771 1,793 1,754 1,783 206,600
2026/03/23 1,755 1,774 1,727 1,731 316,300
2026/03/19 1,788 1,803 1,769 1,769 193,000
2026/03/18 1,813 1,818 1,803 1,818 196,400
2026/03/17 1,784 1,810 1,784 1,806 271,000
2026/03/16 1,771 1,801 1,762 1,782 246,300
2026/03/13 1,807 1,813 1,788 1,790 160,100
2026/03/12 1,818 1,818 1,788 1,789 251,300
2026/03/11 1,841 1,843 1,821 1,821 179,300
2026/03/10 1,844 1,847 1,816 1,838 245,200
2026/03/09 1,783 1,830 1,760 1,824 370,200
2026/03/06 1,852 1,856 1,828 1,856 182,100
2026/03/05 1,847 1,856 1,832 1,841 178,700
2026/03/04 1,809 1,835 1,792 1,823 215,400
2026/03/03 1,855 1,859 1,824 1,826 264,000
2026/03/02 1,877 1,910 1,855 1,871 335,100
2026/02/27 1,950 1,968 1,943 1,968 126,400
2026/02/26 1,940 1,948 1,924 1,930 145,300
2026/02/25 1,928 1,946 1,914 1,939 146,000
2026/02/24 1,896 1,913 1,878 1,906 103,400
2026/02/20 1,924 1,926 1,896 1,896 140,700
2026/02/19 1,910 1,942 1,881 1,935 216,700
2026/02/18 1,936 1,946 1,896 1,898 198,100
2026/02/17 1,926 1,940 1,897 1,915 161,600
2026/02/16 1,999 2,000 1,908 1,925 297,400
2026/02/13 1,950 1,977 1,906 1,970 266,300
2026/02/12 1,939 1,960 1,930 1,935 178,300
2026/02/10 1,913 1,957 1,907 1,934 246,000
2026/02/09 1,971 1,976 1,887 1,913 518,500
2026/02/06 2,042 2,054 1,956 1,982 560,700
2026/02/05 2,181 2,188 2,156 2,156 174,800
2026/02/04 2,167 2,174 2,160 2,164 93,600
2026/02/03 2,143 2,169 2,141 2,151 80,900
2026/02/02 2,156 2,173 2,127 2,133 111,900
2026/01/30 2,115 2,134 2,095 2,121 100,900
2026/01/29 2,103 2,124 2,063 2,102 120,300
2026/01/28 2,120 2,133 2,103 2,103 119,500
2026/01/27 2,110 2,145 2,092 2,136 147,700
2026/01/26 2,112 2,160 2,107 2,118 136,800
2026/01/23 2,113 2,129 2,096 2,122 126,600
2026/01/22 2,081 2,098 2,075 2,088 103,900
2026/01/21 2,109 2,127 2,081 2,081 120,000
2026/01/20 2,110 2,123 2,086 2,118 87,100
2026/01/19 2,093 2,123 2,090 2,114 100,400
2026/01/16 2,075 2,097 2,073 2,090 116,400
2026/01/15 2,100 2,110 2,083 2,088 97,600
2026/01/14 2,054 2,107 2,054 2,083 183,500
2026/01/13 2,100 2,110 2,041 2,054 224,700
2026/01/09 2,135 2,148 2,084 2,098 177,600
2026/01/08 2,113 2,148 2,110 2,129 181,400
2026/01/07 2,070 2,084 2,046 2,084 232,600
2026/01/06 2,095 2,100 2,052 2,074 256,800
2026/01/05 2,140 2,152 2,083 2,084 225,300

このページの先頭へ