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
2024/04/19 2,340 2,350 2,277 2,301 41,500
2024/04/18 2,310 2,330 2,300 2,323 12,300
2024/04/17 2,348 2,348 2,289 2,295 30,400
2024/04/16 2,391 2,391 2,331 2,338 73,300
2024/04/15 2,386 2,400 2,354 2,397 27,000
2024/04/12 2,350 2,414 2,350 2,386 56,700
2024/04/11 2,365 2,373 2,339 2,349 18,900
2024/04/10 2,350 2,374 2,350 2,373 20,700
2024/04/09 2,320 2,342 2,305 2,331 25,000
2024/04/08 2,300 2,300 2,267 2,289 20,600
2024/04/05 2,261 2,293 2,260 2,280 18,100
2024/04/04 2,265 2,284 2,253 2,263 29,100
2024/04/03 2,309 2,309 2,260 2,260 31,800
2024/04/02 2,356 2,356 2,310 2,313 41,300
2024/04/01 2,390 2,392 2,356 2,356 29,100
2024/03/29 2,360 2,396 2,360 2,385 19,700
2024/03/28 2,375 2,387 2,360 2,360 32,400
2024/03/27 2,380 2,419 2,372 2,414 85,900
2024/03/26 2,328 2,389 2,324 2,386 55,400
2024/03/25 2,344 2,345 2,324 2,328 49,600
2024/03/22 2,356 2,358 2,338 2,344 30,300
2024/03/21 2,347 2,366 2,338 2,355 38,700
2024/03/19 2,343 2,348 2,313 2,347 45,400
2024/03/18 2,374 2,380 2,338 2,338 38,300
2024/03/15 2,360 2,376 2,353 2,353 21,300
2024/03/14 2,380 2,380 2,351 2,370 18,900
2024/03/13 2,410 2,424 2,361 2,372 28,800
2024/03/12 2,408 2,418 2,384 2,401 25,500
2024/03/11 2,403 2,419 2,398 2,418 26,900
2024/03/08 2,365 2,438 2,364 2,433 55,600
2024/03/07 2,402 2,414 2,364 2,370 36,800
2024/03/06 2,409 2,430 2,398 2,400 29,900
2024/03/05 2,416 2,421 2,383 2,401 39,800
2024/03/04 2,475 2,475 2,435 2,435 31,200
2024/03/01 2,458 2,463 2,435 2,455 20,200
2024/02/29 2,457 2,479 2,440 2,458 25,100
2024/02/28 2,434 2,474 2,434 2,459 24,500
2024/02/27 2,416 2,472 2,416 2,434 36,100
2024/02/26 2,434 2,447 2,406 2,416 31,000
2024/02/22 2,430 2,430 2,402 2,422 24,300
2024/02/21 2,405 2,428 2,403 2,415 22,500
2024/02/20 2,417 2,428 2,404 2,405 44,100
2024/02/19 2,461 2,461 2,401 2,409 29,500
2024/02/16 2,450 2,450 2,412 2,442 23,900
2024/02/15 2,454 2,474 2,400 2,419 37,100
2024/02/14 2,471 2,471 2,426 2,452 41,700
2024/02/13 2,460 2,479 2,455 2,479 32,900
2024/02/09 2,402 2,454 2,402 2,434 30,100
2024/02/08 2,429 2,432 2,390 2,421 48,600
2024/02/07 2,419 2,440 2,415 2,416 28,200
2024/02/06 2,406 2,452 2,405 2,415 54,100
2024/02/05 2,477 2,477 2,408 2,417 67,800
2024/02/02 2,500 2,547 2,474 2,474 63,700
2024/02/01 2,469 2,509 2,405 2,498 111,000
2024/01/31 2,586 2,635 2,559 2,635 53,600
2024/01/30 2,589 2,620 2,562 2,582 35,100
2024/01/29 2,530 2,581 2,521 2,578 24,200
2024/01/26 2,528 2,545 2,520 2,520 24,100
2024/01/25 2,562 2,570 2,528 2,532 28,700
2024/01/24 2,526 2,555 2,525 2,549 21,400
2024/01/23 2,545 2,556 2,526 2,532 19,700
2024/01/22 2,505 2,545 2,505 2,525 17,400
2024/01/19 2,503 2,519 2,494 2,499 24,100
2024/01/18 2,464 2,506 2,464 2,492 20,300
2024/01/17 2,502 2,528 2,464 2,464 42,600
2024/01/16 2,527 2,548 2,517 2,522 22,100
2024/01/15 2,512 2,558 2,511 2,553 18,600
2024/01/12 2,603 2,603 2,511 2,522 32,600
2024/01/11 2,600 2,608 2,579 2,589 26,200
2024/01/10 2,600 2,615 2,574 2,578 28,900
2024/01/09 2,537 2,581 2,535 2,581 28,400
2024/01/05 2,547 2,570 2,520 2,522 20,500
2024/01/04 2,546 2,565 2,531 2,560 15,900
2023/12/29 2,578 2,595 2,550 2,578 36,100
2023/12/28 2,569 2,587 2,543 2,565 20,900
2023/12/27 2,521 2,570 2,515 2,569 32,700
2023/12/26 2,478 2,535 2,478 2,515 28,600
2023/12/25 2,539 2,553 2,475 2,478 35,000
2023/12/22 2,431 2,495 2,431 2,495 45,300
2023/12/21 2,405 2,430 2,395 2,416 25,200
2023/12/20 2,440 2,444 2,409 2,412 27,700
2023/12/19 2,392 2,438 2,392 2,430 34,300
2023/12/18 2,388 2,404 2,366 2,395 22,500
2023/12/15 2,350 2,423 2,344 2,400 67,000
2023/12/14 2,301 2,349 2,281 2,349 89,300
2023/12/13 2,313 2,353 2,270 2,299 311,900
2023/12/12 2,146 2,146 2,089 2,092 32,000
2023/12/11 2,093 2,127 2,093 2,121 24,000
2023/12/08 2,098 2,113 2,068 2,084 38,500
2023/12/07 2,150 2,150 2,117 2,119 19,300
2023/12/06 2,116 2,185 2,116 2,174 21,200
2023/12/05 2,184 2,184 2,120 2,120 27,600
2023/12/04 2,209 2,209 2,170 2,184 14,300
2023/12/01 2,267 2,267 2,218 2,219 15,900
2023/11/30 2,253 2,273 2,235 2,257 22,000
2023/11/29 2,253 2,269 2,245 2,253 25,000
2023/11/28 2,246 2,253 2,222 2,250 22,300
2023/11/27 2,240 2,253 2,215 2,223 40,500
2023/11/24 2,217 2,245 2,215 2,235 23,000
2023/11/22 2,177 2,214 2,175 2,214 18,500
2023/11/21 2,138 2,184 2,138 2,183 24,500
2023/11/20 2,163 2,184 2,142 2,142 17,200
2023/11/17 2,130 2,164 2,130 2,163 16,900
2023/11/16 2,131 2,140 2,122 2,130 11,300
2023/11/15 2,125 2,156 2,121 2,140 18,200
2023/11/14 2,180 2,180 2,120 2,121 16,700
2023/11/13 2,178 2,195 2,177 2,180 19,100
2023/11/10 2,163 2,180 2,150 2,177 19,700
2023/11/09 2,165 2,181 2,133 2,178 30,900
2023/11/08 2,200 2,202 2,178 2,181 34,300
2023/11/07 2,195 2,215 2,179 2,181 32,500
2023/11/06 2,235 2,235 2,179 2,195 50,800
2023/11/02 2,163 2,230 2,160 2,230 101,500
2023/11/01 2,120 2,159 2,111 2,148 130,600
2023/10/31 1,990 2,022 1,952 2,012 45,300
2023/10/30 2,030 2,030 1,971 1,992 158,400
2023/10/27 2,000 2,018 1,999 2,015 24,700
2023/10/26 2,005 2,026 1,988 1,996 37,600
2023/10/25 2,036 2,045 2,008 2,014 36,300
2023/10/24 2,007 2,012 1,934 2,006 41,300
2023/10/23 2,014 2,032 1,987 1,988 37,200
2023/10/20 2,011 2,050 2,007 2,033 26,800
2023/10/19 2,034 2,055 2,018 2,023 22,000
2023/10/18 2,050 2,055 2,015 2,052 32,900
2023/10/17 2,093 2,113 2,046 2,058 37,400
2023/10/16 2,100 2,100 2,063 2,064 30,300
2023/10/13 2,100 2,115 2,087 2,096 42,700
2023/10/12 2,108 2,119 2,088 2,119 30,000
2023/10/11 2,098 2,108 2,075 2,098 32,000
2023/10/10 2,090 2,109 2,071 2,101 54,300
2023/10/06 2,067 2,085 2,049 2,072 18,900
2023/10/05 2,014 2,052 2,014 2,045 26,300
2023/10/04 2,030 2,052 2,000 2,006 53,400
2023/10/03 2,083 2,092 2,031 2,067 39,400
2023/10/02 2,099 2,133 2,085 2,085 67,300
2023/09/29 2,107 2,119 2,092 2,103 32,100
2023/09/28 2,125 2,125 2,093 2,107 49,800
2023/09/27 2,107 2,145 2,099 2,145 44,100
2023/09/26 2,135 2,135 2,112 2,113 20,700
2023/09/25 2,114 2,130 2,109 2,126 25,800
2023/09/22 2,061 2,103 2,055 2,094 29,900
2023/09/21 2,100 2,111 2,086 2,089 38,400
2023/09/20 2,149 2,155 2,100 2,100 32,700
2023/09/19 2,134 2,154 2,118 2,142 37,200
2023/09/15 2,131 2,131 2,110 2,123 38,600
2023/09/14 2,101 2,121 2,096 2,115 23,500
2023/09/13 2,105 2,107 2,091 2,101 46,600
2023/09/12 2,127 2,134 2,099 2,101 26,700
2023/09/11 2,121 2,138 2,101 2,118 31,800
2023/09/08 2,135 2,135 2,098 2,121 64,900
2023/09/07 2,191 2,225 2,168 2,168 83,500
2023/09/06 2,221 2,246 2,211 2,214 55,400
2023/09/05 2,189 2,224 2,173 2,224 56,900
2023/09/04 2,156 2,185 2,149 2,185 35,800
2023/09/01 2,130 2,157 2,119 2,156 33,000
2023/08/31 2,150 2,165 2,136 2,136 37,600
2023/08/30 2,141 2,150 2,119 2,137 44,700
2023/08/29 2,100 2,125 2,095 2,125 27,300
2023/08/28 2,082 2,100 2,066 2,098 39,300
2023/08/25 2,041 2,068 2,023 2,060 33,000
2023/08/24 2,055 2,068 2,039 2,056 28,300
2023/08/23 2,034 2,061 2,019 2,059 29,800
2023/08/22 2,031 2,047 2,016 2,025 25,500
2023/08/21 2,001 2,044 2,001 2,030 29,700
2023/08/18 2,055 2,055 1,991 2,001 82,500
2023/08/17 2,059 2,080 2,049 2,071 29,300
2023/08/16 2,059 2,069 2,045 2,059 35,200
2023/08/15 2,064 2,082 2,054 2,062 59,900
2023/08/14 2,058 2,091 2,058 2,062 39,800
2023/08/10 2,050 2,085 2,011 2,060 97,400
2023/08/09 2,050 2,100 2,049 2,080 74,700
2023/08/08 2,121 2,124 2,063 2,078 75,400
2023/08/07 2,137 2,137 2,100 2,118 38,500
2023/08/04 2,110 2,159 2,110 2,125 56,700
2023/08/03 2,078 2,131 2,075 2,121 80,700
2023/08/02 2,093 2,162 2,084 2,109 165,800
2023/08/01 2,050 2,125 2,008 2,090 409,500
2023/07/31 2,412 2,445 2,400 2,435 47,100
2023/07/28 2,369 2,380 2,314 2,379 57,800
2023/07/27 2,372 2,389 2,360 2,381 20,300
2023/07/26 2,371 2,394 2,354 2,373 25,200
2023/07/25 2,393 2,399 2,373 2,377 25,600
2023/07/24 2,393 2,393 2,360 2,379 24,000
2023/07/21 2,390 2,408 2,369 2,369 24,300
2023/07/20 2,436 2,436 2,386 2,390 24,600
2023/07/19 2,411 2,436 2,395 2,418 47,500
2023/07/18 2,352 2,388 2,337 2,369 44,000
2023/07/14 2,351 2,367 2,319 2,328 36,800
2023/07/13 2,260 2,334 2,250 2,324 43,900
2023/07/12 2,293 2,296 2,262 2,273 25,200
2023/07/11 2,250 2,279 2,249 2,270 22,100
2023/07/10 2,266 2,267 2,234 2,234 37,100
2023/07/07 2,270 2,290 2,239 2,257 42,400
2023/07/06 2,261 2,309 2,261 2,298 43,600
2023/07/05 2,281 2,317 2,227 2,296 52,000
2023/07/04 2,295 2,317 2,280 2,303 38,300
2023/07/03 2,350 2,364 2,302 2,317 41,000
2023/06/30 2,332 2,359 2,305 2,326 52,800
2023/06/29 2,271 2,345 2,270 2,317 78,200
2023/06/28 2,186 2,276 2,161 2,271 92,800

このページの先頭へ