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
2015/12/30 998 1,005 995 1,005 10,700
2015/12/29 1,010 1,010 995 1,006 32,900
2015/12/28 967 991 967 984 19,700
2015/12/25 994 994 961 967 36,600
2015/12/24 1,007 1,014 966 973 80,000
2015/12/22 985 986 969 970 20,100
2015/12/21 985 986 965 974 26,100
2015/12/18 995 1,010 992 996 29,400
2015/12/17 995 1,018 990 993 19,700
2015/12/16 990 996 977 991 15,600
2015/12/15 991 991 982 984 22,700
2015/12/14 968 987 957 980 21,400
2015/12/11 994 998 984 998 32,000
2015/12/10 1,005 1,005 978 979 24,200
2015/12/09 1,010 1,015 997 1,006 27,600
2015/12/08 1,022 1,027 1,000 1,024 29,200
2015/12/07 1,034 1,053 1,026 1,026 30,200
2015/12/04 1,035 1,041 1,022 1,034 21,800
2015/12/03 1,054 1,059 1,049 1,051 17,800
2015/12/02 1,062 1,062 1,051 1,055 26,100
2015/12/01 1,054 1,074 1,050 1,056 59,500
2015/11/30 1,065 1,078 1,050 1,060 100,600
2015/11/27 998 1,046 998 1,043 115,700
2015/11/26 978 993 974 987 32,400
2015/11/25 995 995 971 971 35,600
2015/11/24 985 992 975 992 47,000
2015/11/20 970 985 970 985 40,000
2015/11/19 988 998 967 983 49,900
2015/11/18 1,006 1,006 988 990 25,300
2015/11/17 1,003 1,012 991 997 26,200
2015/11/16 999 1,003 991 996 20,200
2015/11/13 1,012 1,016 999 1,013 21,400
2015/11/12 1,014 1,027 1,009 1,020 48,900
2015/11/11 986 1,019 981 1,014 50,500
2015/11/10 1,002 1,014 991 999 36,600
2015/11/09 997 1,008 993 1,005 87,000
2015/11/06 958 994 953 994 81,600
2015/11/05 949 957 936 955 60,100
2015/11/04 928 948 927 944 86,100
2015/11/02 882 920 866 920 93,900
2015/10/30 870 879 868 869 40,900
2015/10/29 882 887 869 869 58,900
2015/10/28 880 880 868 874 14,300
2015/10/27 856 876 856 873 42,700
2015/10/26 865 868 852 856 60,000
2015/10/23 873 873 859 865 25,200
2015/10/22 875 877 854 860 40,400
2015/10/21 874 886 857 883 44,200
2015/10/20 872 883 847 879 53,200
2015/10/19 879 879 866 872 16,800
2015/10/16 883 883 877 879 14,900
2015/10/15 871 882 863 873 27,600
2015/10/14 875 875 861 869 21,500
2015/10/13 880 881 862 870 28,500
2015/10/09 880 880 856 872 36,100
2015/10/08 888 888 870 872 32,800
2015/10/07 883 887 875 887 20,800
2015/10/06 884 886 869 883 16,800
2015/10/05 871 880 864 872 15,800
2015/10/02 873 879 852 871 19,300
2015/10/01 862 887 862 882 28,300
2015/09/30 838 875 838 850 12,300
2015/09/29 836 851 814 828 39,200
2015/09/28 834 853 824 848 26,600
2015/09/25 850 859 822 859 38,000
2015/09/24 842 851 834 840 34,400
2015/09/18 859 866 853 864 18,700
2015/09/17 861 870 857 866 14,700
2015/09/16 877 877 856 862 14,300
2015/09/15 892 892 869 871 25,600
2015/09/14 878 890 853 882 32,000
2015/09/11 866 898 866 878 40,500
2015/09/10 852 872 846 866 14,600
2015/09/09 820 862 820 862 21,500
2015/09/08 823 836 805 805 19,000
2015/09/07 840 844 806 831 27,600
2015/09/04 864 864 834 842 40,800
2015/09/03 879 880 859 863 25,800
2015/09/02 861 891 861 863 42,500
2015/09/01 919 920 897 900 53,200
2015/08/31 930 932 917 930 27,100
2015/08/28 930 950 920 930 28,400
2015/08/27 927 935 903 912 38,900
2015/08/26 887 902 876 891 38,600
2015/08/25 880 935 838 882 66,900
2015/08/24 950 973 907 907 73,800
2015/08/21 986 989 970 976 45,700
2015/08/20 1,029 1,029 1,002 1,009 27,200
2015/08/19 1,048 1,048 1,028 1,034 50,000
2015/08/18 1,025 1,057 1,016 1,042 66,000
2015/08/17 992 1,024 992 1,023 82,100
2015/08/14 980 990 973 986 42,800
2015/08/13 978 991 974 984 37,600
2015/08/12 995 998 985 987 31,700
2015/08/11 1,005 1,005 992 996 31,000
2015/08/10 966 1,002 966 999 53,900
2015/08/07 988 988 971 975 53,900
2015/08/06 996 998 987 987 69,100
2015/08/05 1,001 1,007 988 997 85,100
2015/08/04 999 1,004 976 994 89,800
2015/08/03 1,006 1,039 990 999 173,600
2015/07/31 1,122 1,129 1,111 1,126 54,100
2015/07/30 1,126 1,126 1,108 1,117 23,300
2015/07/29 1,121 1,122 1,100 1,118 26,300
2015/07/28 1,084 1,120 1,066 1,109 30,300
2015/07/27 1,101 1,122 1,101 1,101 24,800
2015/07/24 1,117 1,119 1,099 1,117 27,900
2015/07/23 1,132 1,142 1,098 1,121 49,700
2015/07/22 1,146 1,148 1,124 1,131 41,600
2015/07/21 1,162 1,168 1,153 1,160 38,100
2015/07/17 1,156 1,159 1,143 1,154 45,700
2015/07/16 1,134 1,165 1,116 1,156 78,200
2015/07/15 1,119 1,136 1,105 1,109 33,100
2015/07/14 1,087 1,137 1,087 1,108 63,400
2015/07/13 1,047 1,077 1,046 1,070 37,300
2015/07/10 1,055 1,090 1,027 1,038 75,500
2015/07/09 1,033 1,081 951 1,068 135,200
2015/07/08 1,130 1,130 1,072 1,073 57,800
2015/07/07 1,110 1,132 1,110 1,123 32,800
2015/07/06 1,097 1,120 1,071 1,101 48,800
2015/07/03 1,122 1,122 1,102 1,109 34,900
2015/07/02 1,125 1,150 1,121 1,124 55,700
2015/07/01 1,100 1,126 1,089 1,119 48,600
2015/06/30 1,056 1,123 1,056 1,098 77,400
2015/06/29 1,055 1,094 1,049 1,074 79,700
2015/06/26 1,119 1,129 1,080 1,104 64,700
2015/06/25 1,132 1,139 1,116 1,119 46,700
2015/06/24 1,125 1,140 1,124 1,126 45,400
2015/06/23 1,134 1,155 1,127 1,136 72,700
2015/06/22 1,153 1,158 1,125 1,137 89,800
2015/06/19 1,150 1,178 1,140 1,143 145,900
2015/06/18 1,100 1,178 1,095 1,170 182,700
2015/06/17 1,092 1,108 1,087 1,107 121,000
2015/06/16 1,077 1,095 1,068 1,080 90,800
2015/06/15 1,044 1,076 1,040 1,075 143,500
2015/06/12 1,037 1,047 1,033 1,044 73,600
2015/06/11 1,028 1,041 1,021 1,037 48,700
2015/06/10 1,017 1,039 1,015 1,025 48,000
2015/06/09 1,037 1,037 1,020 1,020 40,500
2015/06/08 1,038 1,043 1,030 1,032 41,000
2015/06/05 1,018 1,030 1,017 1,027 33,100
2015/06/04 1,015 1,037 1,015 1,027 48,100
2015/06/03 1,031 1,035 1,020 1,028 42,900
2015/06/02 1,048 1,049 1,037 1,038 43,500
2015/06/01 1,039 1,050 1,030 1,049 42,400
2015/05/29 1,036 1,040 1,026 1,040 48,800
2015/05/28 1,027 1,040 1,027 1,036 56,900
2015/05/27 1,038 1,047 1,024 1,035 48,700
2015/05/26 1,050 1,052 1,036 1,041 36,800
2015/05/25 1,038 1,053 1,027 1,052 88,200
2015/05/22 1,007 1,038 1,001 1,033 70,100
2015/05/21 1,046 1,046 1,023 1,025 52,900
2015/05/20 1,050 1,056 1,015 1,050 133,600
2015/05/19 1,040 1,050 1,038 1,049 71,200
2015/05/18 1,011 1,040 1,011 1,033 85,800
2015/05/15 1,005 1,039 1,005 1,028 82,700
2015/05/14 1,002 1,035 1,002 1,009 139,500
2015/05/13 995 1,015 988 1,006 116,400
2015/05/12 979 998 960 993 118,800
2015/05/11 980 1,015 968 987 255,700
2015/05/08 957 964 951 959 43,500
2015/05/07 948 958 940 957 47,300
2015/05/01 951 970 939 944 119,200
2015/04/30 916 988 909 966 475,300
2015/04/28 884 901 880 881 163,800
2015/04/27 884 885 873 878 38,800
2015/04/24 884 898 880 884 34,700
2015/04/23 894 900 883 884 37,300
2015/04/22 897 906 893 897 37,800
2015/04/21 895 897 880 889 40,000
2015/04/20 867 891 865 890 48,200
2015/04/17 909 909 882 884 36,800
2015/04/16 906 918 890 909 88,500
2015/04/15 933 939 917 921 77,500
2015/04/14 918 939 909 939 125,400
2015/04/13 887 910 883 905 137,300
2015/04/10 887 887 870 877 42,000
2015/04/09 887 893 880 882 81,100
2015/04/08 860 888 859 869 158,200
2015/04/07 853 863 842 855 56,600
2015/04/06 833 849 832 849 30,400
2015/04/03 819 835 819 834 32,500
2015/04/02 821 830 821 824 41,100
2015/04/01 824 829 818 827 39,700
2015/03/31 798 827 798 824 48,000
2015/03/30 814 814 788 798 39,400
2015/03/27 812 827 811 816 42,600
2015/03/26 832 838 827 835 75,200
2015/03/25 845 847 839 840 38,600
2015/03/24 842 850 828 848 45,400
2015/03/23 845 851 839 843 75,900
2015/03/20 824 841 821 839 47,700
2015/03/19 835 839 819 834 59,900
2015/03/18 827 835 806 835 58,700
2015/03/17 810 829 802 825 66,200
2015/03/16 778 817 776 810 88,100
2015/03/13 761 770 755 768 82,400
2015/03/12 760 765 753 759 50,000
2015/03/11 755 768 755 761 24,200
2015/03/10 770 771 760 763 46,600
2015/03/09 775 775 763 772 36,100
2015/03/06 778 778 765 775 32,500
2015/03/05 768 780 767 778 21,200
2015/03/04 769 780 758 767 49,600
2015/03/03 774 776 765 769 37,400
2015/03/02 772 777 772 772 35,900
2015/02/27 774 774 768 772 35,100
2015/02/26 782 784 767 774 49,700
2015/02/25 788 794 780 782 42,000
2015/02/24 798 798 788 788 45,900
2015/02/23 810 812 800 804 30,400
2015/02/20 794 809 785 807 69,600
2015/02/19 779 797 779 794 47,800
2015/02/18 778 796 778 789 46,800
2015/02/17 761 790 760 778 54,200
2015/02/16 770 787 744 768 92,600
2015/02/13 777 785 769 770 62,700
2015/02/12 772 788 771 782 42,300
2015/02/10 752 783 752 768 48,300
2015/02/09 746 759 745 758 53,600
2015/02/06 741 753 735 748 78,200
2015/02/05 743 751 733 741 91,400
2015/02/04 735 743 730 735 97,100
2015/02/03 778 780 715 730 167,300
2015/02/02 769 795 761 778 150,700
2015/01/30 858 860 835 844 80,300
2015/01/29 858 858 848 854 41,500
2015/01/28 864 864 852 860 17,200
2015/01/27 865 865 852 859 23,000
2015/01/26 868 869 854 860 34,500
2015/01/23 881 884 861 868 42,900
2015/01/22 899 899 875 881 30,400
2015/01/21 883 894 875 891 69,700
2015/01/20 850 873 845 868 42,900
2015/01/19 866 866 823 845 23,900
2015/01/16 869 870 845 852 43,600
2015/01/15 870 882 859 879 36,200
2015/01/14 899 899 876 880 39,200
2015/01/13 893 910 875 895 88,800
2015/01/09 880 891 868 888 81,400
2015/01/08 857 888 845 870 121,200
2015/01/07 825 850 825 842 38,600
2015/01/06 833 841 825 829 47,300
2015/01/05 842 853 837 841 25,400

このページの先頭へ