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 |
|---|---|---|---|---|---|
| 2025/08/08 | 6,020 | 6,090 | 5,980 | 6,050 | 80,900 |
| 2025/08/07 | 6,100 | 6,130 | 6,030 | 6,030 | 68,100 |
| 2025/08/06 | 6,170 | 6,180 | 6,080 | 6,100 | 72,600 |
| 2025/08/05 | 6,130 | 6,260 | 6,090 | 6,140 | 112,800 |
| 2025/08/04 | 6,300 | 6,440 | 6,070 | 6,100 | 266,700 |
| 2025/08/01 | 6,120 | 6,190 | 6,110 | 6,150 | 47,800 |
| 2025/07/31 | 6,130 | 6,200 | 6,100 | 6,120 | 57,900 |
| 2025/07/30 | 6,100 | 6,150 | 6,000 | 6,110 | 68,400 |
| 2025/07/29 | 6,140 | 6,170 | 6,040 | 6,100 | 60,300 |
| 2025/07/28 | 6,100 | 6,220 | 6,030 | 6,140 | 91,300 |
| 2025/07/25 | 6,200 | 6,250 | 6,080 | 6,130 | 77,900 |
| 2025/07/24 | 6,100 | 6,270 | 6,080 | 6,240 | 93,100 |
| 2025/07/23 | 6,040 | 6,150 | 6,030 | 6,130 | 74,300 |
| 2025/07/22 | 6,020 | 6,070 | 5,980 | 6,000 | 52,000 |
| 2025/07/18 | 6,080 | 6,140 | 5,990 | 6,000 | 75,100 |
| 2025/07/17 | 6,240 | 6,240 | 6,080 | 6,110 | 95,000 |
| 2025/07/16 | 6,020 | 6,380 | 5,980 | 6,210 | 282,200 |
| 2025/07/15 | 6,140 | 6,150 | 5,930 | 5,940 | 86,400 |
| 2025/07/14 | 6,100 | 6,190 | 6,050 | 6,110 | 74,800 |
| 2025/07/11 | 6,220 | 6,310 | 6,050 | 6,180 | 148,000 |
| 2025/07/10 | 6,050 | 6,200 | 6,000 | 6,170 | 115,100 |
| 2025/07/09 | 5,940 | 6,140 | 5,900 | 6,000 | 159,500 |
| 2025/07/08 | 5,710 | 5,880 | 5,700 | 5,880 | 68,800 |
| 2025/07/07 | 5,780 | 5,830 | 5,690 | 5,700 | 66,800 |
| 2025/07/04 | 5,710 | 5,850 | 5,690 | 5,700 | 84,000 |
| 2025/07/03 | 5,620 | 5,740 | 5,580 | 5,710 | 100,700 |
| 2025/07/02 | 5,770 | 5,810 | 5,660 | 5,670 | 130,000 |
| 2025/07/01 | 5,840 | 5,900 | 5,780 | 5,800 | 78,600 |
| 2025/06/30 | 5,780 | 5,860 | 5,770 | 5,770 | 50,600 |
| 2025/06/27 | 5,720 | 5,830 | 5,700 | 5,780 | 108,600 |
| 2025/06/26 | 5,860 | 5,920 | 5,750 | 5,780 | 131,600 |
| 2025/06/25 | 5,940 | 5,960 | 5,820 | 5,900 | 79,100 |
| 2025/06/24 | 5,910 | 6,000 | 5,890 | 5,910 | 69,000 |
| 2025/06/23 | 5,860 | 5,920 | 5,800 | 5,860 | 84,500 |
| 2025/06/20 | 6,010 | 6,030 | 5,780 | 5,950 | 247,100 |
| 2025/06/19 | 6,250 | 6,300 | 6,020 | 6,020 | 206,100 |
| 2025/06/18 | 6,500 | 6,520 | 6,260 | 6,320 | 223,600 |
| 2025/06/17 | 6,190 | 6,480 | 6,040 | 6,410 | 339,000 |
| 2025/06/16 | 6,050 | 6,150 | 5,990 | 6,090 | 130,200 |
| 2025/06/13 | 6,100 | 6,110 | 5,980 | 6,010 | 138,100 |
| 2025/06/12 | 6,200 | 6,220 | 5,970 | 6,010 | 185,400 |
| 2025/06/11 | 6,210 | 6,270 | 6,040 | 6,190 | 181,700 |
| 2025/06/10 | 6,060 | 6,150 | 5,940 | 6,130 | 158,800 |
| 2025/06/09 | 5,920 | 6,100 | 5,920 | 6,080 | 128,500 |
| 2025/06/06 | 5,940 | 6,000 | 5,810 | 5,860 | 132,800 |
| 2025/06/05 | 6,030 | 6,150 | 5,940 | 5,940 | 124,700 |
| 2025/06/04 | 5,900 | 6,150 | 5,860 | 6,050 | 191,300 |
| 2025/06/03 | 5,820 | 5,970 | 5,730 | 5,920 | 144,000 |
| 2025/06/02 | 5,930 | 5,950 | 5,810 | 5,850 | 93,600 |
| 2025/05/30 | 6,120 | 6,270 | 5,870 | 5,930 | 241,800 |
| 2025/05/29 | 6,070 | 6,160 | 6,050 | 6,140 | 86,800 |
| 2025/05/28 | 6,280 | 6,320 | 6,080 | 6,080 | 139,200 |
| 2025/05/27 | 6,370 | 6,380 | 6,190 | 6,290 | 94,700 |
| 2025/05/26 | 6,090 | 6,340 | 6,090 | 6,300 | 184,700 |
| 2025/05/23 | 6,110 | 6,260 | 6,080 | 6,090 | 151,500 |
| 2025/05/22 | 6,260 | 6,360 | 6,150 | 6,200 | 124,500 |
| 2025/05/21 | 6,460 | 6,500 | 6,280 | 6,310 | 167,300 |
| 2025/05/20 | 6,240 | 6,410 | 6,150 | 6,360 | 226,300 |
| 2025/05/19 | 6,150 | 6,370 | 6,050 | 6,300 | 292,600 |
| 2025/05/16 | 6,630 | 6,920 | 6,380 | 6,390 | 331,100 |
| 2025/05/15 | 6,800 | 7,040 | 6,460 | 6,680 | 392,300 |
| 2025/05/14 | 7,010 | 7,010 | 6,820 | 6,890 | 137,400 |
| 2025/05/13 | 6,940 | 7,150 | 6,900 | 6,940 | 172,800 |
| 2025/05/12 | 6,660 | 6,910 | 6,630 | 6,900 | 133,500 |
| 2025/05/09 | 6,770 | 6,870 | 6,700 | 6,720 | 129,400 |
| 2025/05/08 | 7,090 | 7,100 | 6,750 | 6,780 | 270,800 |
| 2025/05/07 | 7,000 | 7,250 | 6,900 | 7,090 | 396,300 |
| 2025/05/02 | 6,870 | 6,960 | 6,690 | 6,940 | 196,800 |
| 2025/05/01 | 6,780 | 6,930 | 6,700 | 6,910 | 281,400 |
| 2025/04/30 | 6,950 | 7,100 | 6,630 | 6,770 | 308,600 |
| 2025/04/28 | 7,250 | 7,270 | 6,820 | 6,950 | 273,300 |
| 2025/04/25 | 7,130 | 7,400 | 7,130 | 7,150 | 276,800 |
| 2025/04/24 | 7,460 | 7,480 | 7,110 | 7,120 | 309,700 |
| 2025/04/23 | 7,690 | 7,730 | 7,450 | 7,480 | 331,000 |
| 2025/04/22 | 7,710 | 7,930 | 7,550 | 7,580 | 414,800 |
| 2025/04/21 | 8,200 | 8,390 | 7,750 | 7,860 | 888,500 |
| 2025/04/18 | 7,250 | 8,630 | 7,200 | 8,050 | 2,302,700 |
| 2025/04/17 | 7,330 | 7,480 | 7,030 | 7,160 | 623,300 |
| 2025/04/16 | 7,730 | 7,960 | 7,070 | 7,090 | 728,100 |
| 2025/04/15 | 8,560 | 8,670 | 7,600 | 7,680 | 883,100 |
| 2025/04/14 | 9,190 | 9,400 | 8,450 | 8,450 | 772,500 |
| 2025/04/11 | 8,470 | 9,000 | 8,330 | 8,900 | 909,300 |
| 2025/04/10 | 9,550 | 9,710 | 8,330 | 8,620 | 2,019,200 |
| 2025/04/09 | 8,950 | 8,950 | 8,950 | 8,950 | 16,300 |
| 2025/04/08 | 7,260 | 7,570 | 7,180 | 7,450 | 276,200 |
| 2025/04/07 | 6,550 | 7,290 | 6,530 | 6,640 | 370,400 |
| 2025/04/04 | 7,560 | 7,790 | 7,200 | 7,440 | 322,500 |
| 2025/04/03 | 7,170 | 7,710 | 7,120 | 7,600 | 265,000 |
| 2025/04/02 | 7,100 | 7,880 | 7,100 | 7,620 | 411,600 |
| 2025/04/01 | 8,310 | 8,310 | 6,830 | 7,140 | 743,200 |
| 2025/03/31 | 8,280 | 8,630 | 8,150 | 8,310 | 175,200 |
| 2025/03/28 | 8,370 | 8,800 | 8,160 | 8,420 | 238,700 |
| 2025/03/27 | 8,280 | 8,420 | 8,040 | 8,330 | 177,900 |
| 2025/03/26 | 9,030 | 9,110 | 8,050 | 8,170 | 474,800 |
| 2025/03/25 | 8,590 | 9,040 | 8,550 | 8,990 | 336,000 |
| 2025/03/24 | 8,430 | 8,650 | 8,350 | 8,500 | 182,400 |
| 2025/03/21 | 8,570 | 9,040 | 8,250 | 8,430 | 524,000 |
| 2025/03/19 | 7,540 | 8,580 | 7,480 | 8,340 | 507,900 |
| 2025/03/18 | 7,100 | 7,470 | 7,050 | 7,400 | 192,600 |
| 2025/03/17 | 7,000 | 7,250 | 7,000 | 7,160 | 169,300 |
| 2025/03/14 | 7,200 | 7,270 | 6,950 | 7,020 | 227,900 |
| 2025/03/13 | 7,050 | 7,520 | 7,020 | 7,190 | 350,200 |
| 2025/03/12 | 6,940 | 7,230 | 6,790 | 7,050 | 412,100 |
| 2025/03/11 | 6,740 | 7,250 | 6,560 | 7,080 | 921,100 |
| 2025/03/10 | 5,740 | 6,250 | 5,650 | 6,250 | 301,800 |
| 2025/03/07 | 5,370 | 5,900 | 5,370 | 5,700 | 196,200 |
| 2025/03/06 | 5,310 | 5,450 | 5,290 | 5,450 | 66,400 |
| 2025/03/05 | 5,280 | 5,390 | 5,240 | 5,310 | 68,200 |
| 2025/03/04 | 5,270 | 5,350 | 5,120 | 5,340 | 81,100 |
| 2025/03/03 | 5,210 | 5,390 | 5,210 | 5,310 | 81,300 |
| 2025/02/28 | 5,350 | 5,380 | 5,130 | 5,150 | 142,800 |
| 2025/02/27 | 5,400 | 5,450 | 5,280 | 5,370 | 100,300 |
| 2025/02/26 | 5,320 | 5,410 | 5,190 | 5,390 | 81,800 |
| 2025/02/25 | 5,230 | 5,430 | 5,190 | 5,300 | 96,700 |
| 2025/02/21 | 5,420 | 5,450 | 5,270 | 5,330 | 157,300 |
| 2025/02/20 | 5,370 | 5,580 | 5,330 | 5,520 | 124,600 |
| 2025/02/19 | 5,840 | 5,840 | 5,390 | 5,440 | 226,000 |
| 2025/02/18 | 5,930 | 5,950 | 5,580 | 5,780 | 246,800 |
| 2025/02/17 | 5,500 | 5,940 | 5,450 | 5,830 | 478,700 |
| 2025/02/14 | 5,000 | 5,530 | 4,925 | 5,400 | 567,800 |
| 2025/02/13 | 4,905 | 4,960 | 4,830 | 4,835 | 103,300 |
| 2025/02/12 | 4,890 | 4,915 | 4,795 | 4,885 | 108,000 |
| 2025/02/10 | 4,585 | 4,880 | 4,545 | 4,860 | 119,700 |
| 2025/02/07 | 4,650 | 4,730 | 4,580 | 4,590 | 113,500 |
| 2025/02/06 | 4,490 | 4,615 | 4,485 | 4,615 | 90,200 |
| 2025/02/05 | 4,400 | 4,480 | 4,385 | 4,480 | 57,800 |
| 2025/02/04 | 4,360 | 4,430 | 4,330 | 4,380 | 47,700 |
| 2025/02/03 | 4,380 | 4,380 | 4,305 | 4,365 | 62,000 |
| 2025/01/31 | 4,390 | 4,505 | 4,335 | 4,420 | 69,700 |
| 2025/01/30 | 4,375 | 4,445 | 4,325 | 4,390 | 64,800 |
| 2025/01/29 | 4,380 | 4,420 | 4,350 | 4,405 | 55,200 |
| 2025/01/28 | 4,395 | 4,440 | 4,350 | 4,380 | 61,600 |
| 2025/01/27 | 4,445 | 4,510 | 4,395 | 4,465 | 80,900 |
| 2025/01/24 | 4,300 | 4,455 | 4,300 | 4,390 | 87,100 |
| 2025/01/23 | 4,490 | 4,490 | 4,325 | 4,350 | 142,200 |
| 2025/01/22 | 4,565 | 4,600 | 4,425 | 4,490 | 164,900 |
| 2025/01/21 | 4,790 | 4,955 | 4,510 | 4,560 | 299,300 |
| 2025/01/20 | 4,640 | 4,760 | 4,550 | 4,650 | 118,000 |
| 2025/01/17 | 4,850 | 4,880 | 4,670 | 4,700 | 120,400 |
| 2025/01/16 | 4,615 | 5,040 | 4,615 | 4,920 | 266,700 |
| 2025/01/15 | 4,640 | 4,670 | 4,570 | 4,610 | 54,200 |
| 2025/01/14 | 4,710 | 4,765 | 4,590 | 4,620 | 72,800 |
| 2025/01/10 | 4,850 | 4,855 | 4,770 | 4,780 | 81,600 |
| 2025/01/09 | 4,890 | 4,980 | 4,785 | 4,905 | 108,700 |
| 2025/01/08 | 4,950 | 5,070 | 4,840 | 4,895 | 173,600 |
| 2025/01/07 | 4,760 | 4,890 | 4,670 | 4,870 | 126,200 |
| 2025/01/06 | 4,720 | 4,880 | 4,620 | 4,760 | 158,400 |
| 2024/12/30 | 4,540 | 4,660 | 4,485 | 4,610 | 110,700 |
| 2024/12/27 | 4,390 | 4,635 | 4,390 | 4,505 | 251,600 |
| 2024/12/26 | 4,515 | 4,525 | 4,320 | 4,320 | 288,700 |
| 2024/12/25 | 4,705 | 4,725 | 4,520 | 4,560 | 178,700 |
| 2024/12/24 | 4,720 | 4,880 | 4,655 | 4,715 | 132,700 |
| 2024/12/23 | 4,650 | 4,800 | 4,600 | 4,740 | 121,200 |
| 2024/12/20 | 4,585 | 4,750 | 4,555 | 4,720 | 151,600 |
| 2024/12/19 | 4,680 | 4,820 | 4,550 | 4,585 | 185,700 |
| 2024/12/18 | 5,130 | 5,490 | 4,770 | 4,785 | 639,300 |
| 2024/12/17 | 4,590 | 5,330 | 4,455 | 5,330 | 152,100 |
| 2024/12/16 | 4,675 | 4,705 | 4,590 | 4,625 | 142,100 |
| 2024/12/13 | 4,790 | 4,790 | 4,620 | 4,695 | 120,500 |
| 2024/12/12 | 4,855 | 4,910 | 4,715 | 4,745 | 164,700 |
| 2024/12/11 | 4,805 | 4,925 | 4,780 | 4,835 | 108,800 |
| 2024/12/10 | 4,730 | 4,940 | 4,730 | 4,850 | 208,400 |
| 2024/12/09 | 4,905 | 4,910 | 4,635 | 4,670 | 246,100 |
| 2024/12/06 | 4,955 | 4,970 | 4,830 | 4,900 | 204,800 |
| 2024/12/05 | 5,030 | 5,190 | 4,960 | 4,995 | 221,000 |
| 2024/12/04 | 5,500 | 5,500 | 5,100 | 5,100 | 449,100 |
| 2024/12/03 | 5,170 | 5,490 | 5,020 | 5,470 | 529,400 |
| 2024/12/02 | 5,290 | 5,540 | 5,160 | 5,170 | 720,900 |
| 2024/11/29 | 4,830 | 5,160 | 4,740 | 5,090 | 478,200 |
| 2024/11/28 | 4,805 | 4,950 | 4,680 | 4,850 | 722,100 |
| 2024/11/27 | 4,600 | 4,770 | 4,450 | 4,745 | 655,300 |
| 2024/11/26 | 4,905 | 5,110 | 4,655 | 4,800 | 1,061,200 |
| 2024/11/25 | 5,250 | 5,500 | 5,020 | 5,040 | 529,600 |
| 2024/11/22 | 5,980 | 5,980 | 5,020 | 5,180 | 1,994,800 |
| 2024/11/21 | 5,680 | 5,680 | 5,680 | 5,680 | 18,800 |
| 2024/11/20 | 4,650 | 4,975 | 4,585 | 4,975 | 379,100 |
| 2024/11/19 | 4,960 | 4,975 | 4,145 | 4,275 | 1,445,900 |
| 2024/11/18 | 4,650 | 5,470 | 4,585 | 5,060 | 709,300 |
| 2024/11/15 | 5,930 | 6,060 | 5,050 | 5,230 | 573,500 |
| 2024/11/14 | 5,350 | 6,430 | 5,350 | 6,050 | 584,400 |
| 2024/11/13 | 6,370 | 6,550 | 6,140 | 6,150 | 194,100 |
| 2024/11/12 | 6,390 | 6,680 | 6,310 | 6,370 | 206,400 |
| 2024/11/11 | 6,550 | 6,660 | 6,330 | 6,400 | 237,900 |
| 2024/11/08 | 7,030 | 7,190 | 6,610 | 6,650 | 376,500 |
| 2024/11/07 | 7,250 | 7,380 | 7,050 | 7,090 | 152,600 |
| 2024/11/06 | 7,000 | 7,430 | 7,000 | 7,300 | 215,000 |
| 2024/11/05 | 7,740 | 7,840 | 7,200 | 7,280 | 188,100 |
| 2024/11/01 | 7,920 | 8,030 | 7,800 | 7,880 | 118,100 |
| 2024/10/31 | 8,170 | 8,250 | 8,050 | 8,160 | 101,800 |
| 2024/10/30 | 8,040 | 8,380 | 7,880 | 8,280 | 142,100 |
| 2024/10/29 | 7,780 | 7,990 | 7,720 | 7,990 | 94,700 |
| 2024/10/28 | 7,790 | 8,050 | 7,760 | 7,810 | 105,900 |
| 2024/10/25 | 8,160 | 8,200 | 7,750 | 7,820 | 239,100 |
| 2024/10/24 | 8,340 | 8,490 | 8,240 | 8,240 | 98,200 |
| 2024/10/23 | 8,520 | 8,640 | 8,360 | 8,420 | 86,500 |
| 2024/10/22 | 8,470 | 8,570 | 8,380 | 8,560 | 76,100 |
| 2024/10/21 | 8,600 | 8,680 | 8,430 | 8,520 | 78,500 |
| 2024/10/18 | 8,500 | 8,720 | 8,420 | 8,710 | 84,400 |
| 2024/10/17 | 8,180 | 8,660 | 8,060 | 8,500 | 183,300 |
| 2024/10/16 | 8,340 | 8,440 | 8,120 | 8,160 | 199,400 |