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

クイック(4318)の株価時系列情報

クイック(4318)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
2026/10/08 831 832 819 831 89,900
2026/10/07 832 836 827 831 75,400
2026/10/06 836 843 833 837 89,900
2026/10/05 831 835 819 835 89,000
2026/10/02 846 846 829 836 91,500
2026/10/01 835 848 835 846 69,700
2026/09/30 846 846 831 842 67,300
2026/09/29 843 846 833 838 99,400
2026/09/28 868 869 861 866 104,600
2026/09/25 857 868 856 863 115,300
2026/09/24 863 866 856 856 86,800
2026/09/18 859 870 856 866 86,800
2026/09/17 852 860 843 860 163,000
2026/09/16 850 855 847 848 68,000
2026/09/15 843 857 843 848 62,600
2026/09/14 819 843 816 843 68,600
2026/09/11 814 822 810 821 118,700
2026/09/10 809 817 806 817 57,900
2026/09/09 817 817 805 809 84,700
2026/09/08 819 821 810 817 237,000
2026/09/07 847 847 821 824 134,300
2026/09/04 843 848 841 847 88,300
2026/09/03 842 848 839 842 54,600
2026/09/02 852 856 842 842 84,200
2026/09/01 857 869 857 864 127,600
2026/08/31 858 867 854 865 75,200
2026/08/28 870 875 862 873 116,200
2026/08/27 860 871 855 863 108,600
2026/08/26 859 868 858 863 93,400
2026/08/25 861 862 854 860 123,600
2026/08/24 856 862 853 857 125,100
2026/08/21 846 856 840 856 95,400
2026/08/20 830 855 829 852 210,000
2026/08/19 828 832 819 825 82,700
2026/08/18 823 828 816 821 125,800
2026/08/17 820 828 806 815 93,600
2026/08/14 803 832 802 832 144,300
2026/08/13 804 809 802 809 97,600
2026/08/12 797 811 796 811 117,700
2026/08/10 786 799 782 795 109,500
2026/08/07 772 784 772 782 65,500
2026/08/06 771 778 766 775 69,400
2026/08/05 768 777 762 766 69,100
2026/08/04 773 777 764 772 126,500
2026/08/03 785 796 771 774 254,400
2026/07/31 794 797 772 777 183,200
2026/07/30 802 806 791 806 192,300
2026/07/29 796 802 786 798 138,700
2026/07/28 790 792 784 790 67,900
2026/07/27 783 789 777 789 94,700
2026/07/24 767 777 767 777 76,400
2026/07/23 777 778 771 778 78,900
2026/07/22 769 778 764 775 126,400
2026/07/21 771 781 769 777 153,800
2026/07/17 767 773 764 772 167,500
2026/07/16 775 782 760 765 149,500
2026/07/15 766 776 766 776 160,500
2026/07/14 769 780 766 770 154,600
2026/07/13 764 770 760 762 96,000
2026/07/10 760 766 758 761 101,300
2026/07/09 767 769 758 763 110,300
2026/07/08 763 775 761 768 163,800
2026/07/07 750 763 750 759 104,300
2026/07/06 740 753 738 747 133,000
2026/07/03 741 745 736 740 136,300
2026/07/02 732 742 731 735 100,400
2026/07/01 716 728 716 728 112,800
2026/06/30 718 723 711 719 154,300
2026/06/29 715 724 713 722 180,600
2026/06/26 701 708 695 707 107,300
2026/06/25 716 716 700 703 158,500
2026/06/24 704 713 703 705 126,800
2026/06/23 710 710 702 704 144,200
2026/06/22 719 719 707 712 113,700
2026/06/19 720 723 713 719 110,400
2026/06/18 719 730 718 727 162,500
2026/06/17 717 725 711 711 123,700
2026/06/16 719 720 710 716 173,400
2026/06/15 729 735 721 725 189,100
2026/06/12 727 733 722 729 169,500
2026/06/11 721 732 713 727 172,500
2026/06/10 720 730 717 721 133,200
2026/06/09 727 731 718 719 138,100
2026/06/08 721 727 717 719 136,600
2026/06/05 714 732 712 727 129,000
2026/06/04 720 722 710 710 150,600
2026/06/03 729 730 718 730 113,300
2026/06/02 725 735 717 734 134,500
2026/06/01 746 746 724 729 189,100
2026/05/29 750 777 750 751 411,400
2026/05/28 738 740 732 739 119,700
2026/05/27 737 739 731 739 111,300
2026/05/26 742 746 735 737 129,500
2026/05/25 745 745 729 737 145,800
2026/05/22 745 749 735 738 130,000
2026/05/21 750 753 741 744 120,100
2026/05/20 767 769 738 744 213,000
2026/05/19 750 771 748 767 170,100
2026/05/18 745 747 733 738 144,300
2026/05/15 739 748 739 742 119,600
2026/05/14 740 747 733 739 171,500
2026/05/13 734 743 733 738 143,700
2026/05/12 743 750 731 738 211,800
2026/05/11 750 750 738 746 264,600
2026/05/08 772 783 752 752 341,300
2026/05/07 767 799 767 782 360,800
2026/05/01 781 781 755 766 491,600
2026/04/30 857 857 821 841 299,200
2026/04/28 851 863 844 863 166,600
2026/04/27 852 856 846 848 184,800
2026/04/24 856 862 838 846 115,300
2026/04/23 870 870 852 854 119,500
2026/04/22 879 885 866 874 111,300
2026/04/21 879 889 871 871 130,800
2026/04/20 873 875 861 874 81,600
2026/04/17 862 871 860 862 62,100
2026/04/16 870 873 861 863 128,900
2026/04/15 871 881 860 860 84,100
2026/04/14 863 872 857 861 102,600
2026/04/13 864 864 847 853 93,300
2026/04/10 874 874 855 857 100,200
2026/04/09 891 898 874 875 77,600
2026/04/08 899 902 891 892 119,500
2026/04/07 870 884 868 881 60,000
2026/04/06 860 874 860 869 59,000
2026/04/03 860 866 853 860 76,500
2026/03/27 856 874 855 870 191,500
2026/03/26 869 870 851 856 92,500
2026/03/25 886 886 865 866 115,100
2026/03/24 873 873 855 863 134,700
2026/03/23 866 867 844 846 294,700
2026/03/19 877 878 867 869 185,400
2026/03/18 876 886 872 883 79,400
2026/03/17 880 880 866 866 69,100
2026/03/16 877 883 867 868 90,400
2026/03/13 869 884 868 872 154,200
2026/03/12 925 926 882 883 289,700
2026/03/11 935 940 926 926 91,100
2026/03/10 932 944 926 932 98,100
2026/03/09 915 926 904 917 189,800
2026/03/06 935 948 928 945 256,100
2026/03/05 934 951 925 939 147,200
2026/03/04 910 928 898 904 213,700
2026/03/03 950 955 920 933 249,000
2026/03/02 935 961 933 959 253,600
2026/02/27 935 947 928 941 170,500
2026/02/26 906 945 901 920 318,400
2026/02/25 879 910 868 901 411,500
2026/02/24 858 869 858 864 128,300
2026/02/20 860 865 849 856 126,300
2026/02/19 867 868 856 864 88,000
2026/02/18 868 868 856 863 123,400
2026/02/17 868 875 860 872 105,000
2026/02/16 867 869 857 861 91,900
2026/02/13 885 890 864 870 108,900
2026/02/12 880 890 878 889 149,900
2026/02/10 865 884 864 878 121,900
2026/02/09 862 863 849 854 112,000
2026/02/06 861 865 841 847 138,200
2026/02/05 847 871 846 870 158,300
2026/02/04 850 851 830 836 179,900
2026/02/03 855 856 848 850 161,300
2026/02/02 860 862 833 845 320,600
2026/01/30 867 870 862 869 278,400
2026/01/29 874 884 858 867 98,600
2026/01/28 890 890 874 874 85,800
2026/01/27 896 896 883 892 133,100
2026/01/26 911 911 891 897 125,600
2026/01/23 925 929 915 918 80,100
2026/01/22 901 922 898 919 93,800
2026/01/21 910 920 898 901 99,100
2026/01/20 933 933 918 921 161,000
2026/01/19 937 954 933 941 81,100
2026/01/16 935 947 933 946 107,200
2026/01/15 930 947 930 939 86,600
2026/01/14 938 947 934 936 83,900
2026/01/13 940 940 928 933 78,900
2026/01/09 926 935 926 930 71,300
2026/01/08 917 929 912 923 156,300
2026/01/07 938 945 923 927 160,100
2026/01/06 935 946 934 944 102,300
2026/01/05 912 932 911 930 110,700
2025/12/30 930 932 917 918 128,100
2025/12/29 918 944 908 944 107,800
2025/12/26 909 913 904 911 58,500
2025/12/25 923 923 902 909 97,200
2025/12/24 913 921 909 913 67,300
2025/12/23 913 924 908 913 167,700
2025/12/22 909 912 898 912 92,300
2025/12/19 900 903 891 895 182,300
2025/12/18 886 903 878 894 117,200
2025/12/17 902 908 878 884 86,400
2025/12/16 907 908 887 894 110,600
2025/12/15 880 900 878 893 184,300
2025/12/12 874 887 865 874 219,000
2025/12/11 872 878 862 862 67,900
2025/12/10 865 874 855 868 115,700
2025/12/09 894 898 865 867 126,800
2025/12/08 853 902 853 894 409,700
2025/12/05 856 859 847 847 132,300

このページの先頭へ