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
2026/02/03 855 856 848 850 161,300
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
2025/12/04 848 863 847 863 100,300
2025/12/03 852 858 846 848 116,100
2025/12/02 846 860 843 852 138,900
2025/12/01 852 859 844 849 135,200
2025/11/28 840 850 831 848 105,500
2025/11/27 830 845 829 844 99,000
2025/11/27 1 -> 3.00 分割
2025/11/26 2,475 2,494 2,463 2,473 49,700
2025/11/25 2,472 2,487 2,451 2,473 41,400
2025/11/21 2,451 2,477 2,418 2,451 84,000
2025/11/20 2,471 2,484 2,439 2,451 44,300
2025/11/19 2,450 2,481 2,418 2,475 56,800
2025/11/18 2,448 2,459 2,408 2,419 23,400
2025/11/17 2,465 2,465 2,436 2,448 33,800
2025/11/14 2,469 2,480 2,454 2,460 25,400
2025/11/13 2,458 2,510 2,458 2,477 32,400
2025/11/12 2,389 2,452 2,388 2,445 43,600
2025/11/11 2,404 2,404 2,353 2,378 23,300
2025/11/10 2,370 2,409 2,370 2,383 26,200
2025/11/07 2,327 2,370 2,317 2,370 28,800
2025/11/06 2,311 2,337 2,300 2,319 28,500
2025/11/05 2,301 2,322 2,275 2,299 53,300
2025/11/04 2,360 2,398 2,292 2,300 62,500
2025/10/31 2,421 2,421 2,328 2,353 61,900
2025/10/30 2,389 2,422 2,389 2,402 240,200
2025/10/29 2,447 2,466 2,372 2,374 46,200
2025/10/28 2,524 2,524 2,432 2,432 47,300
2025/10/27 2,520 2,540 2,518 2,534 36,400
2025/10/24 2,501 2,520 2,490 2,492 20,200
2025/10/23 2,467 2,499 2,467 2,490 27,000
2025/10/22 2,485 2,505 2,465 2,468 46,200
2025/10/21 2,498 2,512 2,450 2,450 45,400
2025/10/20 2,520 2,542 2,481 2,498 57,000
2025/10/17 2,514 2,530 2,474 2,488 30,300
2025/10/16 2,493 2,514 2,485 2,506 42,100
2025/10/15 2,513 2,548 2,490 2,493 53,300
2025/10/14 2,480 2,535 2,478 2,505 94,500
2025/10/10 2,489 2,510 2,445 2,457 40,100
2025/10/09 2,510 2,527 2,493 2,521 29,900
2025/10/08 2,498 2,534 2,490 2,499 40,800
2025/10/07 2,473 2,498 2,454 2,498 34,800
2025/10/06 2,478 2,492 2,451 2,473 51,200
2025/10/03 2,400 2,456 2,372 2,428 39,500
2025/10/02 2,368 2,406 2,368 2,368 33,600
2025/10/01 2,511 2,511 2,356 2,357 52,700
2025/09/30 2,524 2,524 2,501 2,511 21,700
2025/09/29 2,525 2,535 2,494 2,506 34,000
2025/09/26 2,535 2,561 2,535 2,561 38,900
2025/09/25 2,550 2,550 2,527 2,538 45,900
2025/09/24 2,540 2,546 2,521 2,538 26,800
2025/09/22 2,522 2,540 2,500 2,532 26,900
2025/09/19 2,500 2,524 2,494 2,499 24,800
2025/09/18 2,475 2,498 2,454 2,490 23,700
2025/09/17 2,492 2,502 2,471 2,471 20,800
2025/09/16 2,478 2,513 2,463 2,492 31,800
2025/09/12 2,507 2,517 2,481 2,506 37,000
2025/09/11 2,485 2,496 2,457 2,488 32,200
2025/09/10 2,496 2,512 2,483 2,489 41,900
2025/09/09 2,480 2,506 2,454 2,494 71,200
2025/09/08 2,394 2,466 2,390 2,466 75,200
2025/09/05 2,374 2,390 2,360 2,377 25,100
2025/09/04 2,355 2,355 2,337 2,352 23,100
2025/09/03 2,367 2,372 2,350 2,357 23,100
2025/09/02 2,370 2,382 2,347 2,348 22,200
2025/09/01 2,372 2,390 2,341 2,342 23,000
2025/08/29 2,348 2,366 2,335 2,362 31,700
2025/08/28 2,341 2,352 2,324 2,337 29,000
2025/08/27 2,332 2,342 2,308 2,317 24,100
2025/08/26 2,352 2,370 2,331 2,332 32,500
2025/08/25 2,342 2,348 2,321 2,346 30,200
2025/08/22 2,336 2,345 2,241 2,340 58,400
2025/08/21 2,325 2,325 2,291 2,307 17,200
2025/08/20 2,323 2,338 2,308 2,317 23,500
2025/08/19 2,328 2,345 2,307 2,342 22,500
2025/08/18 2,330 2,344 2,321 2,328 27,300
2025/08/15 2,317 2,332 2,308 2,318 24,000
2025/08/14 2,301 2,324 2,295 2,312 30,200
2025/08/13 2,318 2,330 2,301 2,311 27,600
2025/08/12 2,295 2,318 2,254 2,312 37,600
2025/08/08 2,268 2,295 2,258 2,295 25,700
2025/08/07 2,231 2,266 2,231 2,258 28,500
2025/08/06 2,220 2,250 2,218 2,231 19,500
2025/08/05 2,259 2,259 2,219 2,219 25,700
2025/08/04 2,256 2,281 2,214 2,234 48,000
2025/08/01 2,340 2,340 2,271 2,282 56,000
2025/07/31 2,311 2,348 2,311 2,342 36,700
2025/07/30 2,306 2,340 2,290 2,290 23,000
2025/07/29 2,295 2,330 2,290 2,327 17,200
2025/07/28 2,328 2,328 2,307 2,317 13,900
2025/07/25 2,317 2,322 2,286 2,320 17,500
2025/07/24 2,280 2,318 2,278 2,308 25,500
2025/07/23 2,259 2,278 2,233 2,277 32,100
2025/07/22 2,238 2,268 2,228 2,232 9,800
2025/07/18 2,255 2,266 2,240 2,247 12,000
2025/07/17 2,230 2,267 2,227 2,257 17,600
2025/07/16 2,276 2,290 2,240 2,240 25,200
2025/07/15 2,278 2,287 2,257 2,277 20,500
2025/07/14 2,275 2,292 2,270 2,278 15,800
2025/07/11 2,296 2,310 2,281 2,281 17,500
2025/07/10 2,296 2,300 2,269 2,288 33,300
2025/07/09 2,289 2,315 2,289 2,306 20,400
2025/07/08 2,276 2,311 2,276 2,292 22,400
2025/07/07 2,250 2,282 2,246 2,276 21,400
2025/07/04 2,279 2,285 2,243 2,255 27,000
2025/07/03 2,300 2,318 2,262 2,267 35,900
2025/07/02 2,310 2,329 2,297 2,305 25,900
2025/07/01 2,363 2,367 2,310 2,333 27,400
2025/06/30 2,380 2,384 2,357 2,367 34,700
2025/06/27 2,350 2,376 2,336 2,376 33,900
2025/06/26 2,315 2,345 2,315 2,345 37,200
2025/06/25 2,310 2,325 2,230 2,315 56,800
2025/06/24 2,274 2,307 2,270 2,305 33,100
2025/06/23 2,222 2,272 2,216 2,265 28,200
2025/06/20 2,242 2,242 2,221 2,221 23,100
2025/06/19 2,241 2,258 2,230 2,250 15,400
2025/06/18 2,202 2,258 2,202 2,251 38,300
2025/06/17 2,225 2,227 2,210 2,215 24,800
2025/06/16 2,235 2,235 2,184 2,208 27,600
2025/06/13 2,251 2,262 2,224 2,241 33,900
2025/06/12 2,238 2,249 2,220 2,225 20,100
2025/06/11 2,201 2,249 2,201 2,238 29,200
2025/06/10 2,220 2,231 2,186 2,186 32,400
2025/06/09 2,240 2,255 2,212 2,213 23,200
2025/06/06 2,241 2,243 2,220 2,235 14,300
2025/06/05 2,221 2,257 2,220 2,241 27,300
2025/06/04 2,210 2,253 2,210 2,232 33,200
2025/06/03 2,238 2,251 2,202 2,202 36,900
2025/06/02 2,240 2,260 2,231 2,247 27,200
2025/05/30 2,235 2,278 2,235 2,251 35,700
2025/05/29 2,223 2,278 2,217 2,275 58,100
2025/05/28 2,210 2,239 2,206 2,210 37,600
2025/05/27 2,178 2,208 2,178 2,206 15,500
2025/05/26 2,155 2,190 2,155 2,178 24,800
2025/05/23 2,204 2,211 2,170 2,172 22,200
2025/05/22 2,160 2,214 2,160 2,192 45,400
2025/05/21 2,159 2,196 2,142 2,185 48,400
2025/05/20 2,133 2,168 2,122 2,153 45,400
2025/05/19 2,116 2,149 2,098 2,132 43,800
2025/05/16 2,115 2,134 2,102 2,116 22,900
2025/05/15 2,126 2,148 2,110 2,136 26,300
2025/05/14 2,148 2,150 2,104 2,134 31,900
2025/05/13 2,132 2,157 2,132 2,149 34,100
2025/05/12 2,139 2,150 2,117 2,127 28,300
2025/05/09 2,111 2,141 2,111 2,139 39,200
2025/05/08 2,132 2,134 2,103 2,118 45,700
2025/05/07 2,120 2,152 2,098 2,132 87,500
2025/05/02 2,125 2,148 2,090 2,125 80,800
2025/05/01 2,091 2,129 2,071 2,122 67,800
2025/04/30 2,008 2,107 2,008 2,104 216,300
2025/04/28 1,976 1,990 1,966 1,985 75,000
2025/04/25 1,979 1,979 1,958 1,976 53,700
2025/04/24 1,946 1,960 1,941 1,959 36,700
2025/04/23 1,938 1,953 1,930 1,942 50,100
2025/04/22 1,899 1,919 1,899 1,915 27,500
2025/04/21 1,890 1,902 1,888 1,891 23,500
2025/04/18 1,871 1,899 1,869 1,899 35,500
2025/04/17 1,858 1,866 1,851 1,862 18,500
2025/04/16 1,860 1,871 1,847 1,864 25,500
2025/04/15 1,849 1,878 1,849 1,866 44,500
2025/04/14 1,844 1,845 1,825 1,838 20,900
2025/04/11 1,800 1,829 1,770 1,821 40,600
2025/04/10 1,847 1,850 1,814 1,833 48,700

このページの先頭へ