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
2026/05/19 750 771 748 767 170,100
2026/05/18 745 747 733 738 144,300
2026/05/15 739 748 739 742 119,600
2026/05/14 740 747 733 739 171,500
2026/05/13 734 743 733 738 143,700
2026/05/12 743 750 731 738 211,800
2026/05/11 750 750 738 746 264,600
2026/05/08 772 783 752 752 341,300
2026/05/07 767 799 767 782 360,800
2026/05/01 781 781 755 766 491,600
2026/04/30 857 857 821 841 299,200
2026/04/28 851 863 844 863 166,600
2026/04/27 852 856 846 848 184,800
2026/04/24 856 862 838 846 115,300
2026/04/23 870 870 852 854 119,500
2026/04/22 879 885 866 874 111,300
2026/04/21 879 889 871 871 130,800
2026/04/20 873 875 861 874 81,600
2026/04/17 862 871 860 862 62,100
2026/04/16 870 873 861 863 128,900
2026/04/15 871 881 860 860 84,100
2026/04/14 863 872 857 861 102,600
2026/04/13 864 864 847 853 93,300
2026/04/10 874 874 855 857 100,200
2026/04/09 891 898 874 875 77,600
2026/04/08 899 902 891 892 119,500
2026/04/07 870 884 868 881 60,000
2026/04/06 860 874 860 869 59,000
2026/04/03 860 866 853 860 76,500
2026/03/27 856 874 855 870 191,500
2026/03/26 869 870 851 856 92,500
2026/03/25 886 886 865 866 115,100
2026/03/24 873 873 855 863 134,700
2026/03/23 866 867 844 846 294,700
2026/03/19 877 878 867 869 185,400
2026/03/18 876 886 872 883 79,400
2026/03/17 880 880 866 866 69,100
2026/03/16 877 883 867 868 90,400
2026/03/13 869 884 868 872 154,200
2026/03/12 925 926 882 883 289,700
2026/03/11 935 940 926 926 91,100
2026/03/10 932 944 926 932 98,100
2026/03/09 915 926 904 917 189,800
2026/03/06 935 948 928 945 256,100
2026/03/05 934 951 925 939 147,200
2026/03/04 910 928 898 904 213,700
2026/03/03 950 955 920 933 249,000
2026/03/02 935 961 933 959 253,600
2026/02/27 935 947 928 941 170,500
2026/02/26 906 945 901 920 318,400
2026/02/25 879 910 868 901 411,500
2026/02/24 858 869 858 864 128,300
2026/02/20 860 865 849 856 126,300
2026/02/19 867 868 856 864 88,000
2026/02/18 868 868 856 863 123,400
2026/02/17 868 875 860 872 105,000
2026/02/16 867 869 857 861 91,900
2026/02/13 885 890 864 870 108,900
2026/02/12 880 890 878 889 149,900
2026/02/10 865 884 864 878 121,900
2026/02/09 862 863 849 854 112,000
2026/02/06 861 865 841 847 138,200
2026/02/05 847 871 846 870 158,300
2026/02/04 850 851 830 836 179,900
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

このページの先頭へ