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
2020/12/30 1,080 1,080 1,052 1,055 26,100
2020/12/29 1,038 1,086 1,032 1,086 30,900
2020/12/28 1,050 1,061 1,020 1,029 47,300
2020/12/25 1,062 1,062 1,037 1,043 46,600
2020/12/24 1,039 1,045 1,026 1,044 29,200
2020/12/23 1,045 1,056 1,024 1,036 39,400
2020/12/22 1,065 1,090 1,030 1,044 60,200
2020/12/21 1,121 1,122 1,085 1,091 28,800
2020/12/18 1,148 1,152 1,112 1,121 29,300
2020/12/17 1,187 1,187 1,144 1,148 20,300
2020/12/16 1,189 1,197 1,181 1,190 35,600
2020/12/15 1,140 1,184 1,134 1,184 47,600
2020/12/14 1,161 1,161 1,128 1,135 33,500
2020/12/11 1,162 1,171 1,148 1,160 41,100
2020/12/10 1,150 1,165 1,143 1,160 32,700
2020/12/09 1,147 1,161 1,137 1,159 30,700
2020/12/08 1,145 1,153 1,135 1,143 21,700
2020/12/07 1,157 1,157 1,136 1,145 47,800
2020/12/04 1,147 1,157 1,116 1,157 17,600
2020/12/03 1,140 1,153 1,132 1,150 23,800
2020/12/02 1,142 1,144 1,123 1,138 36,100
2020/12/01 1,128 1,143 1,121 1,130 36,000
2020/11/30 1,144 1,144 1,121 1,125 50,500
2020/11/27 1,135 1,164 1,133 1,138 83,400
2020/11/26 1,131 1,150 1,129 1,145 23,300
2020/11/25 1,131 1,140 1,114 1,131 44,600
2020/11/24 1,133 1,135 1,111 1,120 21,000
2020/11/20 1,098 1,104 1,080 1,103 25,400
2020/11/19 1,109 1,125 1,102 1,109 43,800
2020/11/18 1,112 1,121 1,092 1,111 31,000
2020/11/17 1,130 1,139 1,104 1,107 33,700
2020/11/16 1,136 1,137 1,115 1,127 35,000
2020/11/13 1,142 1,142 1,118 1,133 33,400
2020/11/12 1,152 1,152 1,116 1,142 33,000
2020/11/11 1,143 1,150 1,129 1,144 64,800
2020/11/10 1,130 1,144 1,114 1,143 49,700
2020/11/09 1,105 1,106 1,093 1,105 30,900
2020/11/06 1,089 1,097 1,070 1,096 53,000
2020/11/05 1,072 1,097 1,061 1,078 59,700
2020/11/04 1,056 1,062 1,037 1,062 36,000
2020/11/02 1,044 1,053 1,000 1,041 46,800
2020/10/30 1,035 1,045 1,002 1,014 48,400
2020/10/29 1,035 1,041 1,024 1,035 30,400
2020/10/28 1,075 1,075 1,040 1,048 26,800
2020/10/27 1,065 1,076 1,051 1,075 24,500
2020/10/26 1,099 1,099 1,075 1,085 27,900
2020/10/23 1,105 1,105 1,070 1,090 15,700
2020/10/22 1,115 1,119 1,091 1,105 39,000
2020/10/21 1,096 1,114 1,088 1,106 17,400
2020/10/20 1,100 1,120 1,089 1,089 49,600
2020/10/19 1,101 1,108 1,088 1,100 54,800
2020/10/16 1,104 1,127 1,093 1,104 25,100
2020/10/15 1,166 1,166 1,117 1,119 34,300
2020/10/14 1,150 1,167 1,136 1,166 91,300
2020/10/13 1,175 1,184 1,146 1,146 171,100
2020/10/12 1,232 1,249 1,216 1,244 44,600
2020/10/09 1,216 1,244 1,196 1,232 27,300
2020/10/08 1,214 1,234 1,197 1,215 33,400
2020/10/07 1,204 1,214 1,196 1,214 16,600
2020/10/06 1,222 1,226 1,203 1,217 15,500
2020/10/05 1,209 1,224 1,205 1,222 15,200
2020/10/02 1,239 1,250 1,181 1,183 41,300
2020/09/30 1,286 1,286 1,235 1,235 33,700
2020/09/29 1,287 1,305 1,252 1,292 49,800
2020/09/28 1,269 1,297 1,244 1,297 53,200
2020/09/25 1,237 1,253 1,222 1,246 39,500
2020/09/24 1,221 1,238 1,210 1,235 47,600
2020/09/23 1,249 1,262 1,220 1,221 38,000
2020/09/18 1,260 1,277 1,257 1,264 30,700
2020/09/17 1,263 1,276 1,249 1,253 38,000
2020/09/16 1,273 1,282 1,259 1,276 33,000
2020/09/15 1,264 1,280 1,255 1,273 22,200
2020/09/14 1,288 1,290 1,252 1,264 38,200
2020/09/11 1,260 1,271 1,233 1,271 24,600
2020/09/10 1,244 1,262 1,226 1,251 17,600
2020/09/09 1,230 1,253 1,220 1,241 52,000
2020/09/08 1,230 1,260 1,230 1,260 35,100
2020/09/07 1,178 1,240 1,178 1,230 32,500
2020/09/04 1,190 1,223 1,180 1,190 26,700
2020/09/03 1,181 1,233 1,181 1,233 39,600
2020/09/02 1,191 1,193 1,166 1,166 39,100
2020/09/01 1,206 1,208 1,180 1,188 24,200
2020/08/31 1,196 1,229 1,196 1,224 28,100
2020/08/28 1,240 1,240 1,181 1,196 38,600
2020/08/27 1,270 1,270 1,225 1,244 30,700
2020/08/26 1,273 1,273 1,238 1,255 18,200
2020/08/25 1,285 1,285 1,247 1,275 28,400
2020/08/24 1,248 1,264 1,229 1,264 19,200
2020/08/21 1,257 1,259 1,225 1,253 16,300
2020/08/20 1,260 1,261 1,223 1,253 30,800
2020/08/19 1,231 1,260 1,217 1,260 23,300
2020/08/18 1,254 1,254 1,223 1,246 19,800
2020/08/17 1,273 1,275 1,234 1,241 30,000
2020/08/14 1,280 1,280 1,250 1,275 28,200
2020/08/13 1,276 1,291 1,269 1,284 49,400
2020/08/12 1,239 1,252 1,221 1,246 39,800
2020/08/11 1,195 1,214 1,188 1,214 35,300
2020/08/07 1,192 1,199 1,175 1,181 19,900
2020/08/06 1,204 1,207 1,187 1,192 17,200
2020/08/05 1,218 1,226 1,196 1,204 39,900
2020/08/04 1,204 1,226 1,187 1,226 65,400
2020/08/03 1,150 1,238 1,144 1,227 164,000
2020/07/31 1,043 1,063 1,010 1,015 70,600
2020/07/30 1,050 1,052 1,032 1,043 39,800
2020/07/29 1,090 1,090 1,036 1,041 44,600
2020/07/28 1,109 1,109 1,080 1,088 41,300
2020/07/27 1,123 1,123 1,090 1,116 41,800
2020/07/22 1,134 1,139 1,123 1,128 31,900
2020/07/21 1,139 1,160 1,121 1,134 32,400
2020/07/20 1,136 1,150 1,123 1,149 28,900
2020/07/17 1,151 1,151 1,122 1,136 18,600
2020/07/16 1,164 1,164 1,124 1,136 24,100
2020/07/15 1,146 1,158 1,128 1,152 24,700
2020/07/14 1,141 1,141 1,124 1,135 20,700
2020/07/13 1,134 1,135 1,113 1,135 22,800
2020/07/10 1,112 1,127 1,105 1,105 38,800
2020/07/09 1,142 1,147 1,112 1,112 35,200
2020/07/08 1,157 1,157 1,131 1,140 37,400
2020/07/07 1,155 1,155 1,120 1,152 37,600
2020/07/06 1,121 1,148 1,121 1,148 20,400
2020/07/03 1,105 1,125 1,092 1,112 22,700
2020/07/02 1,149 1,153 1,102 1,104 42,800
2020/07/01 1,159 1,159 1,129 1,139 34,200
2020/06/30 1,147 1,163 1,134 1,152 34,800
2020/06/29 1,158 1,165 1,133 1,140 49,200
2020/06/26 1,182 1,193 1,167 1,177 45,300
2020/06/25 1,206 1,206 1,167 1,175 29,000
2020/06/24 1,222 1,228 1,196 1,208 22,200
2020/06/23 1,198 1,217 1,189 1,208 20,400
2020/06/22 1,180 1,204 1,176 1,189 18,000
2020/06/19 1,186 1,198 1,170 1,192 24,600
2020/06/18 1,182 1,185 1,159 1,185 23,100
2020/06/17 1,180 1,186 1,161 1,178 21,100
2020/06/16 1,137 1,168 1,137 1,164 58,600
2020/06/15 1,188 1,194 1,111 1,111 56,400
2020/06/12 1,180 1,193 1,142 1,183 71,500
2020/06/11 1,254 1,272 1,239 1,240 49,900
2020/06/10 1,271 1,287 1,265 1,270 30,700
2020/06/09 1,295 1,295 1,258 1,285 49,000
2020/06/08 1,300 1,335 1,280 1,290 68,200
2020/06/05 1,265 1,287 1,243 1,278 56,100
2020/06/04 1,284 1,284 1,239 1,264 40,000
2020/06/03 1,290 1,290 1,256 1,270 42,200
2020/06/02 1,284 1,285 1,266 1,271 35,800
2020/06/01 1,253 1,277 1,253 1,273 29,700
2020/05/29 1,272 1,272 1,250 1,252 51,200
2020/05/28 1,260 1,288 1,247 1,285 86,400
2020/05/27 1,275 1,275 1,225 1,258 72,800
2020/05/26 1,296 1,296 1,273 1,282 43,800
2020/05/25 1,279 1,296 1,252 1,277 54,500
2020/05/22 1,250 1,287 1,233 1,260 150,200
2020/05/21 1,195 1,226 1,190 1,222 59,000
2020/05/20 1,160 1,189 1,146 1,189 82,300
2020/05/19 1,150 1,162 1,124 1,141 57,300
2020/05/18 1,135 1,135 1,111 1,115 63,300
2020/05/15 1,120 1,123 1,090 1,109 59,200
2020/05/14 1,105 1,105 1,075 1,090 91,400
2020/05/13 1,136 1,136 1,110 1,122 68,800
2020/05/12 1,140 1,199 1,133 1,150 190,000
2020/05/11 1,050 1,097 1,047 1,091 61,200
2020/05/08 1,043 1,045 1,016 1,028 32,700
2020/05/07 1,008 1,039 1,002 1,029 36,900
2020/05/01 1,027 1,040 993 1,001 44,000
2020/04/30 1,047 1,053 1,025 1,035 53,900
2020/04/28 1,005 1,025 994 1,024 33,900
2020/04/27 988 1,004 981 998 38,200
2020/04/24 959 970 941 970 39,000
2020/04/23 955 966 941 959 25,800
2020/04/22 961 965 935 945 46,600
2020/04/21 1,030 1,030 970 984 45,900
2020/04/20 1,023 1,038 1,017 1,032 33,200
2020/04/17 1,033 1,049 1,001 1,006 38,700
2020/04/16 968 1,010 968 1,010 46,900
2020/04/15 981 988 954 963 44,100
2020/04/14 952 974 945 968 42,700
2020/04/13 974 974 938 952 29,200
2020/04/10 980 981 945 974 42,300
2020/04/09 964 975 939 969 71,700
2020/04/08 901 961 881 952 69,700
2020/04/07 885 916 857 885 102,500
2020/04/06 840 879 814 874 93,400
2020/04/03 903 919 861 867 80,200
2020/04/02 900 918 886 903 27,500
2020/04/01 969 975 911 913 69,900
2020/03/31 990 1,006 960 984 45,900
2020/03/30 1,010 1,019 947 979 103,500
2020/03/27 1,055 1,058 1,006 1,058 97,300
2020/03/26 1,029 1,038 988 1,013 83,500
2020/03/25 1,084 1,084 983 1,059 130,100
2020/03/24 945 963 922 954 81,400
2020/03/23 850 912 847 905 98,400
2020/03/19 967 967 822 843 172,300
2020/03/18 980 1,006 923 923 88,200
2020/03/17 900 970 865 965 98,300
2020/03/16 928 944 908 915 156,600
2020/03/13 921 945 875 916 109,300
2020/03/12 1,050 1,056 987 996 136,200
2020/03/11 1,130 1,130 1,057 1,058 103,500
2020/03/10 1,050 1,132 1,031 1,130 71,100
2020/03/09 1,188 1,193 1,109 1,116 94,400
2020/03/06 1,266 1,276 1,223 1,228 96,300
2020/03/05 1,269 1,297 1,261 1,280 53,500
2020/03/04 1,223 1,266 1,223 1,236 63,700
2020/03/03 1,348 1,348 1,243 1,243 76,800
2020/03/02 1,225 1,316 1,225 1,304 73,100
2020/02/28 1,250 1,252 1,190 1,225 147,500
2020/02/27 1,347 1,347 1,288 1,288 77,200
2020/02/26 1,328 1,351 1,307 1,347 43,500
2020/02/25 1,341 1,377 1,341 1,346 59,000
2020/02/21 1,444 1,461 1,426 1,431 26,300
2020/02/20 1,468 1,474 1,444 1,444 16,800
2020/02/19 1,439 1,477 1,439 1,459 25,100
2020/02/18 1,460 1,467 1,439 1,439 38,900
2020/02/17 1,472 1,475 1,453 1,457 28,300
2020/02/14 1,490 1,490 1,464 1,481 23,600
2020/02/13 1,497 1,501 1,470 1,497 37,300
2020/02/12 1,469 1,499 1,469 1,488 25,900
2020/02/10 1,472 1,487 1,460 1,466 29,400
2020/02/07 1,523 1,523 1,484 1,487 29,600
2020/02/06 1,511 1,535 1,500 1,515 31,600
2020/02/05 1,534 1,540 1,484 1,487 51,100
2020/02/04 1,486 1,510 1,486 1,506 31,000
2020/02/03 1,438 1,493 1,438 1,481 53,500
2020/01/31 1,523 1,547 1,519 1,522 55,000
2020/01/30 1,540 1,544 1,512 1,523 45,300
2020/01/29 1,556 1,560 1,517 1,547 46,000
2020/01/28 1,582 1,583 1,553 1,567 31,500
2020/01/27 1,598 1,603 1,585 1,592 57,300
2020/01/24 1,604 1,616 1,594 1,600 23,800
2020/01/23 1,597 1,602 1,590 1,590 29,200
2020/01/22 1,589 1,609 1,586 1,605 19,100
2020/01/21 1,570 1,598 1,570 1,590 31,400
2020/01/20 1,555 1,565 1,552 1,554 25,400
2020/01/17 1,586 1,590 1,555 1,555 31,500
2020/01/16 1,586 1,588 1,572 1,574 11,900
2020/01/15 1,597 1,597 1,572 1,586 19,200
2020/01/14 1,586 1,597 1,576 1,594 33,800
2020/01/10 1,620 1,621 1,586 1,586 33,900
2020/01/09 1,633 1,649 1,614 1,614 21,100
2020/01/08 1,620 1,620 1,576 1,604 29,900
2020/01/07 1,580 1,651 1,580 1,649 55,000
2020/01/06 1,603 1,629 1,559 1,573 153,500

このページの先頭へ