クオリプス(4894)の株価時系列情報
クオリプス(4894)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 |
|---|---|---|---|---|---|
| 2026/08/21 | 5,220 | 5,220 | 5,030 | 5,190 | 79,200 |
| 2026/08/20 | 4,910 | 5,280 | 4,900 | 5,260 | 128,000 |
| 2026/08/19 | 4,965 | 5,100 | 4,840 | 4,910 | 130,400 |
| 2026/08/18 | 5,400 | 5,410 | 5,100 | 5,140 | 115,200 |
| 2026/08/17 | 5,430 | 5,650 | 5,240 | 5,350 | 167,200 |
| 2026/08/14 | 5,150 | 5,500 | 5,040 | 5,400 | 158,000 |
| 2026/08/13 | 5,170 | 5,340 | 5,150 | 5,280 | 109,000 |
| 2026/08/12 | 5,350 | 5,350 | 5,080 | 5,180 | 119,700 |
| 2026/08/10 | 5,020 | 5,490 | 5,020 | 5,400 | 156,500 |
| 2026/08/07 | 4,850 | 5,020 | 4,825 | 5,010 | 70,800 |
| 2026/08/06 | 4,945 | 4,955 | 4,825 | 4,890 | 69,000 |
| 2026/08/05 | 4,710 | 5,020 | 4,670 | 4,945 | 112,200 |
| 2026/08/04 | 4,540 | 4,795 | 4,520 | 4,735 | 110,500 |
| 2026/08/03 | 4,345 | 4,605 | 4,300 | 4,535 | 99,800 |
| 2026/07/31 | 4,180 | 4,515 | 4,180 | 4,485 | 123,000 |
| 2026/07/30 | 4,200 | 4,255 | 4,120 | 4,170 | 90,700 |
| 2026/07/29 | 4,340 | 4,355 | 4,160 | 4,235 | 120,900 |
| 2026/07/28 | 4,250 | 4,295 | 4,090 | 4,130 | 115,500 |
| 2026/07/27 | 4,200 | 4,360 | 4,125 | 4,320 | 126,900 |
| 2026/07/24 | 4,885 | 5,030 | 4,190 | 4,190 | 482,500 |
| 2026/07/23 | 4,605 | 4,885 | 4,580 | 4,885 | 126,300 |
| 2026/07/22 | 4,705 | 4,710 | 4,145 | 4,185 | 608,100 |
| 2026/07/21 | 4,450 | 4,675 | 4,435 | 4,655 | 86,000 |
| 2026/07/17 | 4,480 | 4,490 | 4,295 | 4,400 | 97,500 |
| 2026/07/16 | 4,665 | 4,770 | 4,505 | 4,505 | 84,600 |
| 2026/07/15 | 4,720 | 4,745 | 4,605 | 4,660 | 62,900 |
| 2026/07/14 | 4,670 | 4,750 | 4,590 | 4,720 | 83,300 |
| 2026/07/13 | 4,745 | 4,980 | 4,675 | 4,700 | 93,000 |
| 2026/07/10 | 4,670 | 4,895 | 4,565 | 4,805 | 112,400 |
| 2026/07/09 | 4,435 | 4,665 | 4,360 | 4,620 | 109,100 |
| 2026/07/08 | 4,690 | 4,800 | 4,510 | 4,560 | 109,000 |
| 2026/07/07 | 4,800 | 4,875 | 4,615 | 4,640 | 136,600 |
| 2026/07/06 | 4,835 | 4,965 | 4,780 | 4,840 | 216,800 |
| 2026/07/03 | 4,450 | 4,655 | 4,410 | 4,655 | 155,900 |
| 2026/07/02 | 4,205 | 4,495 | 4,205 | 4,385 | 127,200 |
| 2026/07/01 | 4,250 | 4,305 | 4,090 | 4,275 | 85,100 |
| 2026/06/30 | 4,590 | 4,590 | 4,220 | 4,325 | 165,000 |
| 2026/06/29 | 4,085 | 4,375 | 4,085 | 4,350 | 186,600 |
| 2026/06/26 | 3,840 | 3,905 | 3,765 | 3,855 | 49,900 |
| 2026/06/25 | 3,730 | 3,915 | 3,710 | 3,900 | 94,600 |
| 2026/06/24 | 3,755 | 3,820 | 3,700 | 3,715 | 76,300 |
| 2026/06/23 | 3,950 | 3,950 | 3,765 | 3,780 | 107,000 |
| 2026/06/22 | 3,860 | 4,075 | 3,860 | 3,990 | 91,100 |
| 2026/06/19 | 4,060 | 4,060 | 3,845 | 3,860 | 95,100 |
| 2026/06/18 | 3,900 | 4,095 | 3,880 | 4,055 | 95,900 |
| 2026/06/17 | 3,760 | 4,065 | 3,735 | 3,960 | 112,600 |
| 2026/06/16 | 3,850 | 3,925 | 3,725 | 3,780 | 90,100 |
| 2026/06/15 | 4,000 | 4,080 | 3,815 | 3,830 | 110,700 |
| 2026/06/12 | 3,695 | 3,855 | 3,650 | 3,835 | 172,600 |
| 2026/06/11 | 3,875 | 3,875 | 3,610 | 3,690 | 276,200 |
| 2026/06/10 | 4,070 | 4,080 | 3,910 | 4,015 | 115,200 |
| 2026/06/09 | 4,095 | 4,230 | 4,005 | 4,060 | 123,900 |
| 2026/06/08 | 4,165 | 4,230 | 4,040 | 4,095 | 161,800 |
| 2026/06/05 | 4,120 | 4,470 | 4,115 | 4,295 | 150,400 |
| 2026/06/04 | 4,325 | 4,390 | 4,180 | 4,180 | 94,300 |
| 2026/06/03 | 4,280 | 4,420 | 4,060 | 4,365 | 185,600 |
| 2026/06/02 | 4,435 | 4,435 | 4,230 | 4,350 | 246,400 |
| 2026/06/01 | 4,955 | 4,960 | 4,550 | 4,560 | 218,000 |
| 2026/05/29 | 5,000 | 5,080 | 4,920 | 4,955 | 68,500 |
| 2026/05/28 | 5,170 | 5,260 | 4,890 | 5,000 | 135,800 |
| 2026/05/27 | 5,000 | 5,330 | 4,965 | 5,210 | 115,000 |
| 2026/05/26 | 5,150 | 5,200 | 4,965 | 5,010 | 99,600 |
| 2026/05/25 | 5,070 | 5,150 | 4,820 | 5,150 | 228,600 |
| 2026/05/22 | 5,230 | 5,240 | 5,070 | 5,120 | 111,900 |
| 2026/05/21 | 5,280 | 5,290 | 5,050 | 5,170 | 135,700 |
| 2026/05/20 | 5,390 | 5,390 | 5,040 | 5,180 | 185,200 |
| 2026/05/19 | 5,670 | 5,730 | 5,250 | 5,400 | 183,000 |
| 2026/05/18 | 6,200 | 6,270 | 5,420 | 5,580 | 297,800 |
| 2026/05/15 | 6,350 | 6,420 | 6,170 | 6,280 | 83,500 |
| 2026/05/14 | 6,690 | 6,700 | 6,300 | 6,350 | 98,700 |
| 2026/05/13 | 6,370 | 6,730 | 6,370 | 6,690 | 97,300 |
| 2026/05/12 | 6,450 | 6,450 | 6,300 | 6,330 | 55,200 |
| 2026/05/11 | 6,450 | 6,630 | 6,410 | 6,460 | 69,000 |
| 2026/05/08 | 6,310 | 6,440 | 6,280 | 6,350 | 69,200 |
| 2026/05/07 | 6,580 | 6,630 | 6,270 | 6,310 | 158,100 |
| 2026/05/01 | 6,600 | 6,710 | 6,580 | 6,630 | 64,500 |
| 2026/04/30 | 6,730 | 6,730 | 6,610 | 6,660 | 58,900 |
| 2026/04/28 | 6,780 | 6,830 | 6,710 | 6,780 | 59,100 |
| 2026/04/27 | 6,960 | 6,960 | 6,760 | 6,790 | 115,600 |
| 2026/04/24 | 7,010 | 7,030 | 6,940 | 6,960 | 50,000 |
| 2026/04/23 | 7,060 | 7,090 | 6,980 | 7,050 | 36,900 |
| 2026/04/22 | 7,000 | 7,080 | 6,970 | 7,080 | 53,500 |
| 2026/04/21 | 7,010 | 7,110 | 6,920 | 7,040 | 64,500 |
| 2026/04/20 | 7,040 | 7,110 | 6,970 | 7,000 | 50,600 |
| 2026/04/17 | 7,130 | 7,150 | 7,030 | 7,050 | 52,400 |
| 2026/04/16 | 7,120 | 7,200 | 7,080 | 7,120 | 64,800 |
| 2026/04/15 | 7,090 | 7,200 | 7,060 | 7,100 | 67,700 |
| 2026/04/14 | 6,950 | 7,070 | 6,930 | 7,060 | 88,800 |
| 2026/04/13 | 6,970 | 6,970 | 6,850 | 6,890 | 96,400 |
| 2026/04/10 | 7,130 | 7,210 | 7,000 | 7,020 | 73,900 |
| 2026/04/09 | 7,180 | 7,230 | 7,080 | 7,170 | 50,200 |
| 2026/04/08 | 7,110 | 7,310 | 7,110 | 7,170 | 128,300 |
| 2026/04/07 | 6,930 | 7,100 | 6,830 | 7,050 | 116,600 |
| 2026/04/06 | 6,980 | 7,050 | 6,960 | 6,960 | 50,600 |
| 2026/04/03 | 7,060 | 7,130 | 6,920 | 6,930 | 102,800 |
| 2026/03/27 | 6,990 | 7,110 | 6,950 | 7,100 | 108,700 |
| 2026/03/26 | 7,150 | 7,160 | 6,990 | 7,040 | 125,800 |
| 2026/03/25 | 7,320 | 7,370 | 7,180 | 7,210 | 116,500 |
| 2026/03/24 | 7,160 | 7,420 | 7,000 | 7,320 | 185,000 |
| 2026/03/23 | 7,010 | 7,210 | 6,930 | 6,930 | 156,700 |
| 2026/03/19 | 7,080 | 7,270 | 7,060 | 7,140 | 104,700 |
| 2026/03/18 | 6,670 | 7,230 | 6,670 | 7,200 | 282,400 |
| 2026/03/17 | 6,760 | 6,870 | 6,630 | 6,660 | 103,800 |
| 2026/03/16 | 6,670 | 6,780 | 6,610 | 6,690 | 97,600 |
| 2026/03/13 | 6,610 | 6,780 | 6,550 | 6,690 | 179,000 |
| 2026/03/12 | 6,810 | 6,910 | 6,700 | 6,770 | 171,700 |
| 2026/03/11 | 7,060 | 7,210 | 6,850 | 6,850 | 216,600 |
| 2026/03/10 | 7,200 | 7,290 | 6,940 | 7,040 | 284,200 |
| 2026/03/09 | 7,010 | 7,250 | 6,880 | 7,090 | 398,800 |
| 2026/03/06 | 7,280 | 7,980 | 6,880 | 7,200 | 1,326,100 |
| 2026/03/05 | 7,190 | 7,410 | 7,040 | 7,300 | 300,000 |
| 2026/03/04 | 6,480 | 7,040 | 6,480 | 6,840 | 503,700 |
| 2026/03/03 | 7,450 | 7,460 | 6,740 | 6,740 | 487,400 |
| 2026/03/02 | 7,630 | 7,790 | 7,330 | 7,350 | 635,200 |
| 2026/02/27 | 7,750 | 8,080 | 7,660 | 8,080 | 446,500 |
| 2026/02/26 | 7,400 | 7,950 | 7,340 | 7,600 | 673,700 |
| 2026/02/25 | 7,380 | 7,700 | 7,210 | 7,300 | 737,300 |
| 2026/02/24 | 7,870 | 7,900 | 7,150 | 7,230 | 1,202,700 |
| 2026/02/20 | 11,240 | 11,830 | 8,210 | 8,320 | 3,380,100 |
| 2026/02/19 | 12,080 | 12,400 | 10,800 | 10,950 | 730,700 |
| 2026/02/18 | 11,100 | 12,300 | 10,800 | 11,870 | 681,100 |
| 2026/02/17 | 11,460 | 11,830 | 10,420 | 11,270 | 710,900 |
| 2026/02/16 | 10,650 | 10,950 | 10,290 | 10,950 | 368,100 |
| 2026/02/13 | 8,370 | 9,840 | 8,200 | 9,450 | 772,300 |
| 2026/02/12 | 8,550 | 8,650 | 8,440 | 8,460 | 142,300 |
| 2026/02/10 | 8,320 | 8,670 | 8,260 | 8,610 | 178,300 |
| 2026/02/09 | 8,300 | 8,400 | 8,190 | 8,380 | 132,400 |
| 2026/02/06 | 8,230 | 8,260 | 8,100 | 8,220 | 112,200 |
| 2026/02/05 | 8,150 | 8,360 | 8,070 | 8,200 | 96,800 |
| 2026/02/04 | 8,230 | 8,440 | 8,090 | 8,200 | 142,300 |
| 2026/02/03 | 8,150 | 8,340 | 8,060 | 8,310 | 163,600 |
| 2026/02/02 | 7,910 | 8,240 | 7,840 | 8,090 | 156,500 |
| 2026/01/30 | 7,890 | 8,010 | 7,740 | 7,910 | 89,000 |
| 2026/01/29 | 7,830 | 8,240 | 7,830 | 8,030 | 150,700 |
| 2026/01/28 | 7,820 | 7,900 | 7,660 | 7,890 | 104,100 |
| 2026/01/27 | 8,070 | 8,070 | 7,760 | 7,910 | 112,900 |
| 2026/01/26 | 8,030 | 8,060 | 7,780 | 8,000 | 118,900 |
| 2026/01/23 | 7,690 | 8,080 | 7,590 | 7,920 | 203,000 |
| 2026/01/22 | 7,770 | 7,910 | 7,480 | 7,570 | 268,100 |
| 2026/01/21 | 7,900 | 8,070 | 7,300 | 7,320 | 348,100 |
| 2026/01/20 | 8,390 | 8,430 | 7,970 | 8,050 | 156,900 |
| 2026/01/19 | 8,040 | 8,550 | 7,940 | 8,410 | 204,500 |
| 2026/01/16 | 8,700 | 8,710 | 7,820 | 8,040 | 445,900 |
| 2026/01/15 | 8,000 | 8,700 | 7,920 | 8,630 | 327,900 |
| 2026/01/14 | 7,580 | 8,100 | 7,490 | 8,100 | 286,200 |
| 2026/01/13 | 7,440 | 7,700 | 7,260 | 7,660 | 210,700 |
| 2026/01/09 | 7,110 | 7,280 | 6,930 | 7,240 | 192,200 |
| 2026/01/08 | 6,840 | 7,210 | 6,740 | 7,180 | 226,800 |
| 2026/01/07 | 6,740 | 6,750 | 6,540 | 6,660 | 131,200 |
| 2026/01/06 | 6,300 | 6,830 | 6,280 | 6,760 | 234,300 |
| 2026/01/05 | 6,070 | 6,250 | 6,030 | 6,220 | 71,600 |
| 2025/12/30 | 6,220 | 6,250 | 6,020 | 6,030 | 70,100 |
| 2025/12/29 | 6,080 | 6,420 | 6,060 | 6,230 | 122,700 |
| 2025/12/26 | 5,930 | 6,010 | 5,930 | 6,010 | 84,300 |
| 2025/12/25 | 5,790 | 5,940 | 5,790 | 5,900 | 72,100 |
| 2025/12/24 | 5,880 | 5,930 | 5,780 | 5,790 | 70,600 |
| 2025/12/23 | 5,750 | 5,900 | 5,730 | 5,880 | 88,800 |
| 2025/12/22 | 5,890 | 5,930 | 5,770 | 5,790 | 80,900 |
| 2025/12/19 | 5,810 | 5,940 | 5,800 | 5,890 | 74,300 |
| 2025/12/18 | 5,920 | 5,950 | 5,810 | 5,810 | 93,200 |
| 2025/12/17 | 6,070 | 6,090 | 5,920 | 5,980 | 80,400 |
| 2025/12/16 | 6,140 | 6,140 | 6,030 | 6,070 | 51,800 |
| 2025/12/15 | 6,080 | 6,150 | 6,050 | 6,120 | 39,100 |
| 2025/12/12 | 5,990 | 6,160 | 5,990 | 6,130 | 67,400 |
| 2025/12/11 | 6,230 | 6,230 | 5,980 | 5,980 | 83,300 |
| 2025/12/10 | 6,130 | 6,240 | 6,120 | 6,210 | 49,600 |
| 2025/12/09 | 6,080 | 6,170 | 6,070 | 6,100 | 56,800 |
| 2025/12/08 | 6,050 | 6,080 | 5,980 | 6,080 | 67,000 |
| 2025/12/05 | 6,070 | 6,100 | 5,940 | 6,090 | 82,600 |
| 2025/12/04 | 6,060 | 6,160 | 6,060 | 6,080 | 58,900 |
| 2025/12/03 | 6,090 | 6,130 | 6,020 | 6,090 | 48,900 |
| 2025/12/02 | 6,150 | 6,220 | 6,070 | 6,090 | 49,200 |
| 2025/12/01 | 6,330 | 6,340 | 6,100 | 6,140 | 74,000 |
| 2025/11/28 | 6,430 | 6,500 | 6,280 | 6,280 | 53,500 |
| 2025/11/27 | 6,450 | 6,490 | 6,410 | 6,480 | 37,300 |
| 2025/11/26 | 6,070 | 6,430 | 6,070 | 6,410 | 84,400 |
| 2025/11/25 | 6,160 | 6,180 | 6,050 | 6,080 | 65,000 |
| 2025/11/21 | 6,120 | 6,190 | 6,090 | 6,150 | 61,200 |
| 2025/11/20 | 6,170 | 6,250 | 6,130 | 6,190 | 66,100 |
| 2025/11/19 | 6,160 | 6,260 | 6,050 | 6,130 | 83,900 |
| 2025/11/18 | 6,400 | 6,490 | 6,200 | 6,200 | 86,100 |
| 2025/11/17 | 6,520 | 6,520 | 6,370 | 6,410 | 64,200 |
| 2025/11/14 | 6,500 | 6,630 | 6,370 | 6,470 | 90,100 |
| 2025/11/13 | 6,760 | 6,790 | 6,590 | 6,600 | 72,600 |
| 2025/11/12 | 6,600 | 6,820 | 6,590 | 6,760 | 96,900 |
| 2025/11/11 | 6,460 | 6,600 | 6,430 | 6,600 | 51,900 |
| 2025/11/10 | 6,370 | 6,480 | 6,370 | 6,430 | 24,100 |
| 2025/11/07 | 6,400 | 6,490 | 6,330 | 6,420 | 68,400 |
| 2025/11/06 | 6,730 | 6,800 | 6,470 | 6,480 | 73,300 |
| 2025/11/05 | 6,560 | 6,740 | 6,400 | 6,730 | 109,900 |
| 2025/11/04 | 6,460 | 6,850 | 6,380 | 6,690 | 121,700 |
| 2025/10/31 | 6,260 | 6,420 | 6,260 | 6,410 | 66,000 |
| 2025/10/30 | 6,320 | 6,370 | 6,280 | 6,290 | 70,200 |
| 2025/10/29 | 6,510 | 6,660 | 6,330 | 6,370 | 176,900 |
| 2025/10/28 | 6,320 | 6,370 | 6,210 | 6,280 | 82,500 |
| 2025/10/27 | 6,500 | 6,570 | 6,360 | 6,380 | 88,800 |
| 2025/10/24 | 6,630 | 6,660 | 6,520 | 6,530 | 81,600 |
| 2025/10/23 | 6,720 | 6,770 | 6,660 | 6,660 | 44,300 |
| 2025/10/22 | 6,740 | 6,850 | 6,740 | 6,790 | 46,500 |
| 2025/10/21 | 6,610 | 6,800 | 6,550 | 6,780 | 73,100 |