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
2004/12/30 480 490 470 490 15,000
2004/12/29 480 480 480 480 2,000
2004/12/28 470 470 469 470 6,000
2004/12/27 470 475 470 470 19,000
2004/12/24 470 473 470 470 16,000
2004/12/22 465 473 465 473 4,000
2004/12/21 460 471 455 470 31,000
2004/12/20 460 460 450 450 11,000
2004/12/17 450 465 450 460 12,000
2004/12/16 450 475 450 455 22,000
2004/12/15 439 460 439 450 41,000
2004/12/14 439 445 438 440 19,000
2004/12/13 439 444 438 439 18,000
2004/12/10 430 439 430 439 3,000
2004/12/08 430 430 430 430 1,000
2004/12/07 432 432 430 430 2,000
2004/12/06 423 439 423 439 5,000
2004/12/02 419 430 419 430 6,000
2004/12/01 419 419 418 418 8,000
2004/11/29 411 419 411 417 7,000
2004/11/25 429 431 426 426 11,000
2004/11/24 424 431 424 431 5,000
2004/11/22 416 426 416 426 5,000
2004/11/19 445 445 437 441 18,000
2004/11/18 440 440 440 440 1,000
2004/11/16 448 448 440 440 3,000
2004/11/12 436 436 436 436 1,000
2004/11/11 436 436 436 436 1,000
2004/11/10 436 437 436 437 2,000
2004/11/09 440 440 425 435 14,000
2004/11/08 440 440 440 440 6,000
2004/11/05 430 430 430 430 2,000
2004/11/04 429 431 429 431 5,000
2004/10/28 406 408 406 408 3,000
2004/10/27 410 412 410 411 3,000
2004/10/26 409 409 409 409 1,000
2004/10/25 419 419 419 419 4,000
2004/10/22 430 430 419 419 3,000
2004/10/21 431 436 431 436 3,000
2004/10/19 440 440 440 440 1,000
2004/10/18 450 450 450 450 2,000
2004/10/14 460 460 450 460 4,000
2004/10/13 470 470 470 470 1,000
2004/10/12 489 489 469 469 5,000
2004/10/07 520 520 501 501 6,000
2004/10/06 465 520 465 520 29,000
2004/10/05 475 480 465 475 18,000
2004/10/04 435 465 425 465 44,000
2004/10/01 425 439 425 438 9,000
2004/09/30 425 425 425 425 1,000
2004/09/29 420 420 415 415 2,000
2004/09/28 415 425 415 425 3,000
2004/09/27 431 431 420 425 4,000
2004/09/27 1 -> 2.00 分割
2004/09/24 825 825 815 815 6,000
2004/09/22 830 830 825 825 6,000
2004/09/21 841 841 840 840 7,000
2004/09/17 840 850 840 850 4,000
2004/09/16 850 850 850 850 3,000
2004/09/15 860 860 845 845 6,000
2004/09/14 840 865 840 853 12,000
2004/09/13 830 850 830 850 4,000
2004/09/10 860 860 825 830 8,000
2004/09/09 855 860 855 860 5,000
2004/09/08 874 874 860 860 5,000
2004/09/07 873 875 873 875 4,000
2004/09/06 880 880 880 880 1,000
2004/09/03 886 890 880 880 6,000
2004/09/02 880 880 880 880 8,000
2004/09/01 885 895 880 880 8,000
2004/08/31 900 900 874 874 2,000
2004/08/30 889 910 889 900 21,000
2004/08/27 860 871 860 870 25,000
2004/08/26 869 869 860 860 9,000
2004/08/25 861 861 860 860 5,000
2004/08/24 881 882 860 860 4,000
2004/08/23 840 865 840 865 5,000
2004/08/20 835 836 835 835 5,000
2004/08/19 820 835 820 835 13,000
2004/08/17 835 835 835 835 1,000
2004/08/16 835 835 835 835 3,000
2004/08/11 835 855 835 855 3,000
2004/08/10 835 835 818 835 6,000
2004/08/09 845 845 845 845 2,000
2004/08/06 855 855 850 850 5,000
2004/08/05 888 888 861 861 5,000
2004/08/04 900 900 880 890 21,000
2004/08/03 870 870 860 870 21,000
2004/08/02 875 875 870 870 7,000
2004/07/30 870 870 870 870 4,000
2004/07/29 855 858 855 858 12,000
2004/07/28 860 865 855 855 10,000
2004/07/27 855 860 851 851 18,000
2004/07/26 860 860 850 850 16,000
2004/07/23 871 871 860 860 7,000
2004/07/22 890 890 890 890 1,000
2004/07/21 879 899 870 870 10,000
2004/07/20 880 880 880 880 2,000
2004/07/16 899 900 899 899 3,000
2004/07/15 950 950 920 920 21,000
2004/07/14 947 950 945 950 23,000
2004/07/13 952 962 921 940 43,000
2004/07/12 930 950 925 950 36,000
2004/07/09 870 915 870 915 42,000
2004/07/08 871 876 860 870 39,000
2004/07/07 806 865 799 865 37,000
2004/07/06 850 850 820 820 25,000
2004/07/05 882 885 855 860 33,000
2004/07/02 915 915 880 902 26,000
2004/07/01 950 960 895 945 64,000
2004/06/30 881 950 878 945 78,000
2004/06/29 845 905 845 874 75,000
2004/06/28 800 845 800 830 63,000
2004/06/25 780 800 770 800 24,000
2004/06/24 758 789 750 780 37,000
2004/06/23 770 779 750 768 47,000
2004/06/22 715 800 715 800 71,000
2004/06/21 706 720 705 710 24,000
2004/06/18 709 715 705 710 43,000
2004/06/17 720 720 695 700 27,000
2004/06/16 731 740 700 710 42,000
2004/06/15 670 715 660 715 53,000
2004/06/14 640 699 640 675 62,000
2004/06/11 611 635 611 635 44,000
2004/06/10 586 610 586 610 35,000
2004/06/09 560 580 550 580 21,000
2004/06/08 560 560 560 560 9,000
2004/06/07 546 560 546 560 14,000
2004/06/04 545 549 537 537 20,000
2004/06/03 545 545 545 545 1,000
2004/06/02 550 550 550 550 2,000
2004/05/31 552 552 538 538 9,000
2004/05/28 547 550 546 548 9,000
2004/05/27 555 555 546 555 13,000
2004/05/26 560 560 555 555 5,000
2004/05/25 568 569 560 560 6,000
2004/05/24 573 574 568 568 6,000
2004/05/21 549 559 549 550 6,000
2004/05/20 560 579 560 579 4,000
2004/05/19 522 548 521 548 3,000
2004/05/17 490 490 485 485 4,000
2004/05/14 555 555 540 540 3,000
2004/05/13 549 549 540 547 5,000
2004/05/12 512 549 512 549 7,000
2004/05/11 480 520 480 511 14,000
2004/05/10 610 610 530 530 11,000
2004/05/07 619 619 596 610 9,000
2004/05/06 622 623 615 615 15,000
2004/04/30 623 623 610 610 7,000
2004/04/28 630 630 626 626 8,000
2004/04/27 623 633 623 631 12,000
2004/04/26 601 623 601 623 8,000
2004/04/23 585 599 582 599 18,000
2004/04/22 580 580 580 580 5,000
2004/04/21 580 580 571 571 13,000
2004/04/20 567 580 567 580 19,000
2004/04/19 576 576 557 570 19,000
2004/04/16 580 590 574 580 17,000
2004/04/15 590 600 580 581 14,000
2004/04/14 600 600 585 585 19,000
2004/04/13 600 600 588 600 15,000
2004/04/12 600 620 600 620 10,000
2004/04/09 618 618 590 590 13,000
2004/04/08 650 650 607 626 12,000
2004/04/07 669 669 660 660 3,000
2004/04/06 680 680 650 659 12,000
2004/04/05 640 670 630 670 18,000
2004/04/02 606 639 606 638 44,000
2004/04/01 600 600 595 600 7,000
2004/03/31 595 595 570 595 31,000
2004/03/30 608 608 585 595 19,000
2004/03/29 582 610 582 600 23,000
2004/03/26 575 582 574 580 26,000
2004/03/25 583 595 562 574 58,000
2004/03/24 561 584 550 575 53,000
2004/03/23 518 530 507 510 14,000
2004/03/22 489 518 489 518 24,000
2004/03/19 490 490 485 490 5,000
2004/03/18 490 500 485 490 30,000
2004/03/17 472 498 472 490 15,000
2004/03/16 465 470 465 469 6,000
2004/03/15 446 465 446 458 23,000
2004/03/12 430 445 421 441 22,000
2004/03/11 441 441 437 439 14,000
2004/03/10 455 455 435 440 18,000
2004/03/09 470 470 455 455 17,000
2004/03/08 450 465 450 465 27,000
2004/03/05 443 443 432 441 17,000
2004/03/04 410 430 410 425 24,000
2004/03/03 411 411 407 410 5,000
2004/03/02 417 417 410 410 22,000
2004/03/01 425 426 410 415 24,000
2004/02/27 416 425 409 410 52,000
2004/02/26 392 423 392 416 84,000
2004/02/25 346 348 346 348 8,000
2004/02/24 348 348 346 346 7,000
2004/02/23 345 350 345 345 11,000
2004/02/20 345 345 343 343 4,000
2004/02/18 355 355 349 349 8,000
2004/02/17 355 360 350 355 8,000
2004/02/16 355 355 355 355 3,000
2004/02/12 350 350 350 350 3,000
2004/02/09 347 347 342 342 8,000
2004/02/06 345 345 345 345 1,000
2004/02/05 352 352 344 344 6,000
2004/02/04 361 361 354 354 7,000
2004/02/03 365 365 350 350 8,000
2004/02/02 380 380 370 370 7,000
2004/01/30 378 378 378 378 1,000
2004/01/29 386 386 386 386 1,000
2004/01/28 365 387 365 387 17,000
2004/01/27 366 366 366 366 2,000
2004/01/26 354 354 352 352 5,000
2004/01/23 349 354 349 350 9,000
2004/01/22 352 354 352 354 8,000
2004/01/21 356 356 352 352 4,000
2004/01/20 350 360 350 360 7,000
2004/01/19 341 350 341 343 18,000
2004/01/16 344 344 335 335 12,000
2004/01/15 346 347 346 347 2,000
2004/01/14 345 350 345 350 3,000
2004/01/13 345 345 341 345 8,000
2004/01/09 340 345 340 345 7,000
2004/01/08 340 340 340 340 4,000
2004/01/07 340 342 336 342 5,000
2004/01/06 335 342 335 342 5,000
2004/01/05 334 335 334 334 3,000

このページの先頭へ