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
2023/12/29 2,259 2,338 2,220 2,321 295,800
2023/12/28 2,089 2,268 2,078 2,266 361,900
2023/12/27 2,061 2,082 2,037 2,068 81,300
2023/12/26 2,080 2,118 2,031 2,031 139,500
2023/12/25 2,012 2,090 2,006 2,042 129,700
2023/12/22 1,995 2,030 1,976 2,012 95,000
2023/12/21 1,971 2,011 1,940 2,000 92,600
2023/12/20 1,995 2,031 1,977 1,977 116,100
2023/12/19 1,940 1,990 1,885 1,976 79,100
2023/12/18 1,925 1,990 1,912 1,944 111,200
2023/12/15 1,949 2,000 1,874 1,894 161,200
2023/12/14 1,870 1,955 1,855 1,949 189,400
2023/12/13 1,788 1,830 1,786 1,830 73,700
2023/12/12 1,790 1,814 1,763 1,786 73,100
2023/12/11 1,820 1,839 1,777 1,780 60,400
2023/12/08 1,800 1,856 1,770 1,817 88,500
2023/12/07 1,819 1,858 1,798 1,812 95,100
2023/12/06 1,781 1,820 1,755 1,793 96,600
2023/12/05 1,800 1,814 1,765 1,790 112,300
2023/12/04 1,897 1,905 1,831 1,831 123,300
2023/12/01 1,810 1,919 1,765 1,857 218,200
2023/11/30 1,749 1,796 1,690 1,789 137,200
2023/11/29 1,794 1,829 1,745 1,745 102,700
2023/11/28 1,767 1,821 1,756 1,799 102,500
2023/11/27 1,806 1,864 1,747 1,771 197,800
2023/11/24 1,800 1,902 1,766 1,821 219,100
2023/11/22 1,926 2,000 1,855 1,864 319,300
2023/11/21 2,052 2,082 1,925 2,016 335,700
2023/11/20 2,201 2,228 2,105 2,124 358,000
2023/11/17 1,985 2,150 1,974 2,130 528,000
2023/11/16 1,970 2,015 1,934 1,951 396,800
2023/11/15 1,849 1,910 1,792 1,908 261,000
2023/11/14 1,841 1,902 1,736 1,813 499,900
2023/11/13 1,699 1,810 1,630 1,681 263,500
2023/11/10 1,579 1,612 1,549 1,595 55,500
2023/11/09 1,607 1,607 1,560 1,600 42,900
2023/11/08 1,616 1,639 1,585 1,593 51,000
2023/11/07 1,653 1,659 1,620 1,620 43,400
2023/11/06 1,679 1,680 1,631 1,656 60,000
2023/11/02 1,605 1,633 1,600 1,600 55,300
2023/11/01 1,672 1,672 1,600 1,609 49,000
2023/10/31 1,600 1,662 1,534 1,647 79,100
2023/10/30 1,548 1,569 1,536 1,560 34,600
2023/10/27 1,570 1,576 1,506 1,569 46,700
2023/10/26 1,553 1,565 1,523 1,540 51,700
2023/10/25 1,579 1,660 1,574 1,577 72,800
2023/10/24 1,534 1,571 1,443 1,564 115,000
2023/10/23 1,531 1,563 1,500 1,507 88,300
2023/10/20 1,559 1,576 1,495 1,570 137,000
2023/10/19 1,595 1,606 1,569 1,580 81,500
2023/10/18 1,634 1,634 1,594 1,626 63,300
2023/10/17 1,631 1,663 1,620 1,641 56,900
2023/10/16 1,600 1,630 1,561 1,623 82,400
2023/10/13 1,680 1,700 1,620 1,631 111,300
2023/10/12 1,708 1,729 1,673 1,675 109,100
2023/10/11 1,746 1,761 1,668 1,719 253,600
2023/10/10 1,751 1,874 1,741 1,786 279,500
2023/10/06 1,611 1,743 1,580 1,711 275,600
2023/10/05 1,560 1,630 1,541 1,605 114,200
2023/10/04 1,525 1,642 1,525 1,560 320,800
2023/10/03 1,662 1,664 1,544 1,565 289,600
2023/10/02 1,749 1,783 1,662 1,676 232,000
2023/09/29 1,746 1,764 1,726 1,736 111,200
2023/09/28 1,758 1,802 1,741 1,746 111,200
2023/09/27 1,777 1,820 1,755 1,790 109,900
2023/09/26 1,820 1,935 1,788 1,800 239,300
2023/09/25 2,097 2,097 1,837 1,848 347,000
2023/09/22 1,886 1,951 1,882 1,928 86,200
2023/09/21 1,950 1,955 1,888 1,913 124,700
2023/09/20 1,981 2,023 1,965 1,965 93,700
2023/09/19 2,028 2,045 1,972 2,004 159,100
2023/09/15 2,076 2,094 2,026 2,045 152,600
2023/09/14 2,200 2,212 2,020 2,091 190,800
2023/09/13 2,120 2,188 2,087 2,112 181,000
2023/09/12 2,069 2,163 2,055 2,086 183,200
2023/09/11 2,221 2,246 2,084 2,090 219,100
2023/09/08 2,240 2,262 2,178 2,248 121,700
2023/09/07 2,422 2,440 2,200 2,244 428,300
2023/09/06 2,455 2,527 2,405 2,451 247,400
2023/09/05 2,279 2,450 2,270 2,450 249,100
2023/09/04 2,250 2,325 2,153 2,292 335,200
2023/09/01 2,497 2,520 2,322 2,344 452,700
2023/08/31 2,495 2,631 2,420 2,497 905,800
2023/08/30 2,460 2,597 2,324 2,465 1,035,700
2023/08/29 2,290 2,453 2,210 2,436 621,000
2023/08/28 2,105 2,279 2,088 2,245 441,300
2023/08/25 2,088 2,146 2,035 2,090 250,000
2023/08/24 1,917 2,064 1,903 2,056 229,500
2023/08/23 1,933 1,970 1,880 1,934 173,400
2023/08/22 1,817 1,935 1,784 1,921 195,300
2023/08/21 1,800 1,850 1,780 1,782 64,100
2023/08/18 1,788 1,848 1,756 1,826 83,700
2023/08/17 1,780 1,819 1,724 1,806 75,000
2023/08/16 1,670 1,807 1,670 1,804 128,300
2023/08/15 1,682 1,722 1,673 1,700 62,300
2023/08/14 1,704 1,760 1,638 1,682 103,500
2023/08/10 1,712 1,726 1,672 1,704 65,300
2023/08/09 1,750 1,750 1,704 1,711 62,000
2023/08/08 1,804 1,819 1,738 1,751 78,300
2023/08/07 1,802 1,863 1,755 1,804 68,300
2023/08/04 1,836 1,882 1,796 1,815 77,400
2023/08/03 1,815 1,895 1,782 1,847 116,200
2023/08/02 1,809 1,838 1,780 1,816 73,000
2023/08/01 1,790 1,887 1,772 1,865 144,800
2023/07/31 1,798 1,836 1,766 1,796 104,300
2023/07/28 1,840 1,846 1,730 1,790 274,000
2023/07/27 1,899 1,939 1,841 1,841 226,500
2023/07/26 1,974 1,985 1,871 1,899 316,700
2023/07/25 1,946 2,006 1,904 1,974 503,600
2023/07/24 2,029 2,109 1,930 1,945 714,300
2023/07/21 2,181 2,326 2,016 2,038 3,700,700
2023/07/20 1,911 2,271 1,896 2,271 2,445,700
2023/07/19 1,900 1,946 1,831 1,871 337,900
2023/07/18 2,040 2,041 1,903 1,917 364,700
2023/07/14 2,000 2,074 1,982 2,044 515,500
2023/07/13 2,092 2,120 2,007 2,020 433,600
2023/07/12 2,100 2,217 2,020 2,122 853,000
2023/07/11 2,316 2,335 2,030 2,059 1,300,500
2023/07/10 2,400 2,499 2,250 2,276 3,081,000
2023/07/07 2,332 2,598 2,230 2,273 7,297,800
2023/07/06 2,120 2,690 2,069 2,382 17,428,900
2023/07/05 2,628 2,800 2,160 2,220 9,710,000
2023/07/04 2,268 2,378 2,220 2,378 625,800
2023/07/03 1,645 1,978 1,580 1,978 4,315,900
2023/06/30 1,484 1,588 1,434 1,578 1,214,500
2023/06/29 1,692 1,692 1,412 1,466 4,636,800
2023/06/28 1,432 1,612 1,383 1,612 4,607,600
2023/06/27 1,680 1,690 1,287 1,312 3,925,500

このページの先頭へ