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
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
2023/06/27 2,194 2,194 2,154 2,173 30,800
2023/06/26 2,215 2,232 2,170 2,176 59,800
2023/06/23 2,250 2,269 2,223 2,240 49,700
2023/06/22 2,206 2,249 2,206 2,225 32,200
2023/06/21 2,250 2,250 2,185 2,197 45,900
2023/06/20 2,162 2,224 2,152 2,224 56,800
2023/06/19 2,127 2,162 2,116 2,152 41,600
2023/06/16 2,098 2,119 2,080 2,116 66,500
2023/06/15 2,088 2,112 2,082 2,098 29,000
2023/06/14 2,083 2,100 2,082 2,099 27,000
2023/06/13 2,089 2,089 2,057 2,077 29,100
2023/06/12 2,030 2,075 2,027 2,067 34,200
2023/06/09 2,000 2,018 1,991 2,009 44,100
2023/06/08 2,012 2,012 1,964 1,973 50,000
2023/06/07 2,024 2,050 2,001 2,012 29,800
2023/06/06 2,015 2,039 1,990 2,029 32,500
2023/06/05 2,000 2,022 1,993 2,012 45,400
2023/06/02 1,918 1,964 1,918 1,961 26,800
2023/06/01 1,940 1,951 1,920 1,924 32,900
2023/05/31 1,949 1,970 1,937 1,955 37,200
2023/05/30 1,979 1,991 1,953 1,981 38,500
2023/05/29 2,017 2,017 1,980 1,984 41,900
2023/05/26 2,013 2,027 1,984 1,986 34,400
2023/05/25 2,030 2,042 2,014 2,026 31,700
2023/05/24 2,031 2,069 2,031 2,041 20,400
2023/05/23 2,065 2,106 2,028 2,049 61,200
2023/05/22 2,018 2,041 1,998 2,041 25,700
2023/05/19 1,988 2,020 1,980 2,008 24,100
2023/05/18 2,004 2,011 1,967 1,983 56,000
2023/05/17 2,016 2,019 1,993 1,996 31,400
2023/05/16 2,057 2,057 2,002 2,016 27,400
2023/05/15 2,020 2,058 2,010 2,043 47,400
2023/05/12 1,974 2,010 1,967 2,007 52,400
2023/05/11 1,990 1,996 1,964 1,973 37,400
2023/05/10 1,973 1,992 1,971 1,985 54,100
2023/05/09 1,961 1,988 1,943 1,983 56,500
2023/05/08 1,987 1,987 1,928 1,950 67,000
2023/05/02 1,950 1,991 1,935 1,989 137,600
2023/05/01 1,903 1,996 1,891 1,948 372,500
2023/04/28 1,778 1,784 1,762 1,783 163,200
2023/04/27 1,740 1,766 1,740 1,759 44,300
2023/04/26 1,750 1,753 1,734 1,738 31,000
2023/04/25 1,764 1,780 1,756 1,757 47,700
2023/04/24 1,767 1,778 1,763 1,768 18,400
2023/04/21 1,767 1,790 1,758 1,770 42,400
2023/04/20 1,760 1,785 1,745 1,776 21,400
2023/04/19 1,781 1,783 1,767 1,770 27,200
2023/04/18 1,798 1,801 1,780 1,792 32,100
2023/04/17 1,787 1,801 1,777 1,781 33,800
2023/04/14 1,775 1,790 1,770 1,773 30,900
2023/04/13 1,742 1,760 1,737 1,759 39,600
2023/04/12 1,714 1,741 1,713 1,740 24,800
2023/04/11 1,714 1,724 1,700 1,705 25,500
2023/04/10 1,714 1,715 1,704 1,710 19,400
2023/04/07 1,708 1,724 1,700 1,700 17,000
2023/04/06 1,694 1,707 1,687 1,700 34,800
2023/04/05 1,750 1,750 1,718 1,719 41,800
2023/04/04 1,795 1,795 1,760 1,765 46,300
2023/04/03 1,798 1,803 1,784 1,787 33,000
2023/03/31 1,770 1,787 1,766 1,778 26,200
2023/03/30 1,766 1,780 1,756 1,770 39,800
2023/03/29 1,798 1,801 1,790 1,798 83,600
2023/03/28 1,800 1,809 1,785 1,787 35,500
2023/03/27 1,800 1,808 1,794 1,797 47,500
2023/03/24 1,780 1,799 1,772 1,799 46,600
2023/03/23 1,747 1,821 1,738 1,800 114,900
2023/03/22 1,768 1,771 1,751 1,759 68,000
2023/03/20 1,705 1,755 1,695 1,728 97,000
2023/03/17 1,703 1,720 1,702 1,715 42,200
2023/03/16 1,677 1,688 1,641 1,681 85,700
2023/03/15 1,731 1,740 1,706 1,714 61,800
2023/03/14 1,741 1,741 1,691 1,716 91,300
2023/03/13 1,805 1,815 1,757 1,771 84,800
2023/03/10 1,845 1,851 1,824 1,828 68,000
2023/03/09 1,888 1,894 1,858 1,862 57,700
2023/03/08 1,905 1,910 1,881 1,888 49,800
2023/03/07 1,870 1,906 1,870 1,902 42,200
2023/03/06 1,867 1,869 1,856 1,861 37,800
2023/03/03 1,844 1,854 1,838 1,849 32,800
2023/03/02 1,837 1,855 1,826 1,832 38,500
2023/03/01 1,820 1,834 1,813 1,834 34,500
2023/02/28 1,818 1,824 1,806 1,819 27,300
2023/02/27 1,796 1,808 1,796 1,807 18,100
2023/02/24 1,804 1,815 1,793 1,805 23,000
2023/02/22 1,803 1,803 1,780 1,799 43,800
2023/02/21 1,839 1,853 1,820 1,820 25,300
2023/02/20 1,856 1,856 1,830 1,834 27,700
2023/02/17 1,842 1,858 1,840 1,840 31,200
2023/02/16 1,829 1,859 1,829 1,853 34,600
2023/02/15 1,860 1,860 1,810 1,820 38,300
2023/02/14 1,863 1,868 1,835 1,835 22,700
2023/02/13 1,883 1,883 1,839 1,840 32,800
2023/02/10 1,889 1,889 1,860 1,865 47,900
2023/02/09 1,870 1,899 1,870 1,891 26,800
2023/02/08 1,854 1,881 1,845 1,876 32,300
2023/02/07 1,880 1,896 1,852 1,854 33,300
2023/02/06 1,872 1,886 1,853 1,877 38,000
2023/02/03 1,894 1,894 1,840 1,849 60,300
2023/02/02 1,909 1,930 1,888 1,894 74,600
2023/02/01 1,957 1,957 1,876 1,905 179,500
2023/01/31 2,042 2,045 2,016 2,032 37,600
2023/01/30 2,034 2,067 2,031 2,044 31,900
2023/01/27 2,062 2,070 2,025 2,028 45,100
2023/01/26 2,043 2,082 2,037 2,062 39,500
2023/01/25 2,060 2,089 2,043 2,060 50,100
2023/01/24 2,025 2,073 2,023 2,064 56,900
2023/01/23 2,031 2,035 2,012 2,032 28,600
2023/01/20 2,023 2,038 2,018 2,021 22,900
2023/01/19 2,000 2,033 1,985 2,023 38,600
2023/01/18 2,009 2,018 1,979 2,002 45,700
2023/01/17 1,968 2,021 1,967 2,015 38,500
2023/01/16 1,985 1,991 1,959 1,967 43,100
2023/01/13 2,042 2,042 1,995 2,002 33,500
2023/01/12 2,068 2,087 2,033 2,042 26,200
2023/01/11 2,047 2,080 2,047 2,068 27,900
2023/01/10 2,048 2,059 2,032 2,037 33,500
2023/01/06 1,993 2,048 1,986 2,017 37,000
2023/01/05 2,025 2,025 1,992 2,006 29,800
2023/01/04 2,128 2,128 2,029 2,029 43,000

このページの先頭へ