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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 8,680 | 8,690 | 8,020 | 8,400 | 227,800 |
| 2024/10/11 | 8,960 | 9,210 | 8,640 | 8,740 | 306,500 |
| 2024/10/10 | 9,050 | 9,070 | 8,850 | 8,940 | 199,300 |
| 2024/10/09 | 9,120 | 9,280 | 8,950 | 9,140 | 250,500 |
| 2024/10/08 | 8,920 | 9,250 | 8,810 | 9,080 | 253,600 |
| 2024/10/07 | 8,820 | 9,000 | 8,680 | 8,970 | 160,800 |
| 2024/10/04 | 8,800 | 9,050 | 8,730 | 8,770 | 218,900 |
| 2024/10/03 | 9,080 | 9,090 | 8,790 | 8,840 | 189,200 |
| 2024/10/02 | 9,100 | 9,150 | 8,840 | 8,890 | 268,400 |
| 2024/10/01 | 9,640 | 9,700 | 9,160 | 9,230 | 404,300 |
| 2024/09/30 | 9,790 | 10,020 | 9,300 | 9,360 | 464,400 |
| 2024/09/27 | 9,240 | 10,050 | 9,190 | 9,940 | 627,300 |
| 2024/09/26 | 9,260 | 9,370 | 8,990 | 9,130 | 281,600 |
| 2024/09/25 | 9,060 | 9,480 | 9,000 | 9,190 | 319,000 |
| 2024/09/24 | 9,780 | 10,020 | 8,780 | 9,060 | 783,300 |
| 2024/09/20 | 9,360 | 9,980 | 9,260 | 9,760 | 974,200 |
| 2024/09/19 | 8,670 | 9,690 | 8,500 | 9,350 | 1,458,600 |
| 2024/09/18 | 7,550 | 8,880 | 7,530 | 8,780 | 1,018,300 |
| 2024/09/17 | 7,720 | 7,730 | 7,360 | 7,510 | 155,600 |
| 2024/09/13 | 7,600 | 7,740 | 7,500 | 7,720 | 128,000 |
| 2024/09/12 | 7,400 | 7,670 | 7,300 | 7,660 | 216,800 |
| 2024/09/11 | 7,580 | 7,670 | 7,230 | 7,340 | 175,500 |
| 2024/09/10 | 7,540 | 7,590 | 7,310 | 7,460 | 140,900 |
| 2024/09/09 | 7,000 | 7,560 | 6,990 | 7,540 | 188,100 |
| 2024/09/06 | 7,330 | 7,400 | 7,080 | 7,290 | 185,800 |
| 2024/09/05 | 7,440 | 7,530 | 7,230 | 7,300 | 232,900 |
| 2024/09/04 | 7,520 | 7,790 | 7,470 | 7,480 | 271,100 |
| 2024/09/03 | 7,980 | 8,280 | 7,710 | 7,780 | 465,300 |
| 2024/09/02 | 8,180 | 8,390 | 7,900 | 7,980 | 457,200 |
| 2024/08/30 | 7,730 | 8,200 | 7,620 | 8,140 | 813,000 |
| 2024/08/29 | 7,500 | 7,580 | 7,250 | 7,460 | 286,100 |
| 2024/08/28 | 7,550 | 8,040 | 7,310 | 7,420 | 737,700 |
| 2024/08/27 | 6,980 | 7,640 | 6,830 | 7,560 | 497,400 |
| 2024/08/26 | 7,100 | 7,310 | 6,960 | 6,980 | 190,100 |
| 2024/08/23 | 6,940 | 7,120 | 6,920 | 7,030 | 177,600 |
| 2024/08/22 | 7,130 | 7,220 | 6,870 | 6,940 | 209,800 |
| 2024/08/21 | 7,180 | 7,460 | 7,020 | 7,140 | 237,500 |
| 2024/08/20 | 7,610 | 7,710 | 7,070 | 7,190 | 781,400 |
| 2024/08/19 | 6,760 | 7,600 | 6,750 | 7,600 | 604,800 |
| 2024/08/16 | 7,300 | 7,320 | 6,550 | 6,600 | 459,600 |
| 2024/08/15 | 6,340 | 6,880 | 6,280 | 6,680 | 354,100 |
| 2024/08/14 | 6,610 | 6,670 | 6,200 | 6,240 | 411,500 |
| 2024/08/13 | 6,510 | 6,970 | 6,450 | 6,890 | 196,000 |
| 2024/08/09 | 6,420 | 6,500 | 6,150 | 6,340 | 250,200 |
| 2024/08/08 | 6,350 | 6,500 | 6,260 | 6,410 | 147,200 |
| 2024/08/07 | 6,080 | 6,580 | 6,030 | 6,290 | 282,400 |
| 2024/08/06 | 6,000 | 6,350 | 5,890 | 6,140 | 372,400 |
| 2024/08/05 | 6,230 | 6,540 | 5,380 | 5,380 | 534,300 |
| 2024/08/02 | 6,000 | 6,750 | 6,000 | 6,380 | 359,300 |
| 2024/08/01 | 6,470 | 6,580 | 6,040 | 6,500 | 380,000 |
| 2024/07/31 | 7,000 | 7,090 | 6,610 | 6,710 | 322,300 |
| 2024/07/30 | 7,300 | 7,300 | 7,040 | 7,110 | 118,800 |
| 2024/07/29 | 7,250 | 7,400 | 7,160 | 7,210 | 156,000 |
| 2024/07/26 | 7,180 | 7,340 | 7,120 | 7,320 | 142,700 |
| 2024/07/25 | 7,000 | 7,280 | 6,980 | 7,080 | 165,500 |
| 2024/07/24 | 7,370 | 7,540 | 7,180 | 7,210 | 236,200 |
| 2024/07/23 | 7,490 | 7,690 | 7,350 | 7,370 | 185,000 |
| 2024/07/22 | 7,530 | 7,890 | 7,340 | 7,400 | 314,300 |
| 2024/07/19 | 8,050 | 8,100 | 7,300 | 7,500 | 426,700 |
| 2024/07/18 | 7,530 | 8,200 | 7,500 | 8,100 | 437,400 |
| 2024/07/17 | 8,010 | 8,140 | 7,620 | 7,660 | 478,200 |
| 2024/07/16 | 7,920 | 8,090 | 7,710 | 7,980 | 483,200 |
| 2024/07/12 | 7,280 | 7,940 | 7,210 | 7,800 | 1,028,100 |
| 2024/07/11 | 7,390 | 7,480 | 6,950 | 7,130 | 273,000 |
| 2024/07/10 | 7,210 | 7,500 | 7,180 | 7,430 | 283,600 |
| 2024/07/09 | 7,340 | 7,620 | 7,180 | 7,260 | 198,400 |
| 2024/07/08 | 7,720 | 7,780 | 7,430 | 7,430 | 312,700 |
| 2024/07/05 | 7,490 | 7,850 | 7,460 | 7,850 | 377,000 |
| 2024/07/04 | 7,280 | 7,360 | 7,010 | 7,340 | 244,500 |
| 2024/07/03 | 6,950 | 7,200 | 6,890 | 7,150 | 142,900 |
| 2024/07/02 | 7,000 | 7,240 | 6,870 | 7,000 | 252,600 |
| 2024/07/01 | 7,360 | 7,580 | 7,030 | 7,030 | 396,400 |
| 2024/06/28 | 8,440 | 8,780 | 7,550 | 7,810 | 729,900 |
| 2024/06/27 | 7,340 | 7,840 | 7,300 | 7,840 | 316,600 |
| 2024/06/26 | 7,090 | 7,290 | 6,610 | 6,840 | 869,300 |
| 2024/06/25 | 5,850 | 7,020 | 5,820 | 7,020 | 783,300 |
| 2024/06/24 | 6,020 | 6,020 | 6,020 | 6,020 | 12,700 |
| 2024/06/21 | 7,520 | 8,050 | 7,360 | 7,520 | 550,100 |
| 2024/06/20 | 7,000 | 7,750 | 6,800 | 7,530 | 642,300 |
| 2024/06/19 | 7,360 | 7,440 | 6,560 | 7,020 | 821,100 |
| 2024/06/18 | 7,700 | 8,070 | 7,420 | 7,500 | 506,200 |
| 2024/06/17 | 8,800 | 8,800 | 7,510 | 7,930 | 828,400 |
| 2024/06/14 | 7,940 | 9,020 | 7,770 | 8,550 | 1,431,100 |
| 2024/06/13 | 7,340 | 7,860 | 7,150 | 7,640 | 1,247,700 |
| 2024/06/12 | 6,290 | 6,900 | 6,290 | 6,860 | 630,700 |
| 2024/06/11 | 6,120 | 6,830 | 6,010 | 6,430 | 1,203,900 |
| 2024/06/10 | 5,590 | 5,950 | 5,550 | 5,940 | 469,900 |
| 2024/06/07 | 5,000 | 5,660 | 4,935 | 5,640 | 560,900 |
| 2024/06/06 | 5,340 | 5,530 | 5,100 | 5,130 | 436,100 |
| 2024/06/05 | 5,080 | 5,410 | 4,840 | 5,300 | 637,100 |
| 2024/06/04 | 4,915 | 5,180 | 4,860 | 5,150 | 775,200 |
| 2024/06/03 | 4,930 | 5,110 | 4,750 | 5,000 | 958,700 |
| 2024/05/31 | 5,070 | 5,590 | 4,870 | 5,030 | 2,455,800 |
| 2024/05/30 | 5,620 | 6,180 | 5,290 | 5,470 | 4,638,300 |
| 2024/05/29 | 4,750 | 5,710 | 4,420 | 5,220 | 5,534,300 |
| 2024/05/28 | 4,400 | 4,400 | 4,400 | 4,400 | 94,600 |
| 2024/05/27 | 3,700 | 3,700 | 3,700 | 3,700 | 28,500 |
| 2024/05/24 | 2,900 | 3,055 | 2,895 | 3,000 | 73,900 |
| 2024/05/23 | 2,995 | 3,035 | 2,951 | 2,969 | 59,500 |
| 2024/05/22 | 3,100 | 3,160 | 3,010 | 3,010 | 90,800 |
| 2024/05/21 | 3,230 | 3,235 | 3,105 | 3,125 | 94,300 |
| 2024/05/20 | 3,020 | 3,285 | 3,020 | 3,230 | 171,400 |
| 2024/05/17 | 3,170 | 3,195 | 2,780 | 2,937 | 476,700 |
| 2024/05/16 | 3,050 | 3,300 | 3,050 | 3,175 | 196,700 |
| 2024/05/15 | 3,570 | 3,570 | 3,000 | 3,010 | 413,000 |
| 2024/05/14 | 3,395 | 3,585 | 3,365 | 3,565 | 120,300 |
| 2024/05/13 | 3,465 | 3,520 | 3,360 | 3,415 | 94,400 |
| 2024/05/10 | 3,440 | 3,520 | 3,400 | 3,465 | 69,800 |
| 2024/05/09 | 3,350 | 3,475 | 3,340 | 3,460 | 61,300 |
| 2024/05/08 | 3,460 | 3,465 | 3,350 | 3,380 | 85,300 |
| 2024/05/07 | 3,565 | 3,585 | 3,455 | 3,500 | 82,100 |
| 2024/05/02 | 3,445 | 3,560 | 3,435 | 3,545 | 63,600 |
| 2024/05/01 | 3,400 | 3,515 | 3,355 | 3,480 | 96,600 |
| 2024/04/30 | 3,345 | 3,460 | 3,275 | 3,435 | 77,500 |
| 2024/04/26 | 3,520 | 3,525 | 3,270 | 3,325 | 155,800 |
| 2024/04/25 | 3,410 | 3,410 | 3,310 | 3,310 | 86,300 |
| 2024/04/24 | 3,495 | 3,495 | 3,385 | 3,460 | 69,900 |
| 2024/04/23 | 3,430 | 3,540 | 3,420 | 3,425 | 68,600 |
| 2024/04/22 | 3,320 | 3,440 | 3,260 | 3,420 | 102,200 |
| 2024/04/19 | 3,400 | 3,420 | 3,140 | 3,250 | 279,400 |
| 2024/04/18 | 3,500 | 3,500 | 3,370 | 3,460 | 264,000 |
| 2024/04/17 | 3,750 | 3,755 | 3,610 | 3,615 | 164,500 |
| 2024/04/16 | 3,800 | 3,920 | 3,720 | 3,745 | 154,800 |
| 2024/04/15 | 3,700 | 3,880 | 3,690 | 3,815 | 148,200 |
| 2024/04/12 | 3,740 | 3,830 | 3,665 | 3,730 | 119,900 |
| 2024/04/11 | 3,635 | 3,705 | 3,575 | 3,680 | 115,600 |
| 2024/04/10 | 3,990 | 4,065 | 3,630 | 3,650 | 343,500 |
| 2024/04/09 | 4,020 | 4,075 | 3,900 | 3,990 | 228,000 |
| 2024/04/08 | 3,815 | 4,035 | 3,790 | 4,020 | 337,700 |
| 2024/04/05 | 3,630 | 3,770 | 3,630 | 3,750 | 135,500 |
| 2024/04/04 | 3,720 | 3,730 | 3,580 | 3,695 | 136,900 |
| 2024/04/03 | 3,600 | 3,790 | 3,575 | 3,705 | 207,300 |
| 2024/04/02 | 3,785 | 3,785 | 3,580 | 3,615 | 116,000 |
| 2024/04/01 | 3,680 | 3,790 | 3,630 | 3,750 | 125,900 |
| 2024/03/29 | 3,700 | 3,875 | 3,620 | 3,695 | 231,100 |
| 2024/03/28 | 3,365 | 3,700 | 3,365 | 3,670 | 231,000 |
| 2024/03/27 | 3,420 | 3,495 | 3,380 | 3,385 | 78,600 |
| 2024/03/26 | 3,310 | 3,435 | 3,275 | 3,435 | 97,600 |
| 2024/03/25 | 3,350 | 3,430 | 3,295 | 3,375 | 99,800 |
| 2024/03/22 | 3,520 | 3,520 | 3,355 | 3,380 | 132,900 |
| 2024/03/21 | 3,420 | 3,585 | 3,365 | 3,505 | 170,900 |
| 2024/03/19 | 3,320 | 3,460 | 3,270 | 3,420 | 131,300 |
| 2024/03/18 | 3,290 | 3,370 | 3,160 | 3,320 | 193,800 |
| 2024/03/15 | 3,580 | 3,580 | 3,305 | 3,335 | 386,200 |
| 2024/03/14 | 3,595 | 3,860 | 3,475 | 3,670 | 561,100 |
| 2024/03/13 | 3,625 | 3,625 | 3,400 | 3,495 | 154,400 |
| 2024/03/12 | 3,375 | 3,600 | 3,300 | 3,525 | 166,300 |
| 2024/03/11 | 3,630 | 3,680 | 3,400 | 3,425 | 321,100 |
| 2024/03/08 | 3,675 | 3,930 | 3,670 | 3,770 | 344,600 |
| 2024/03/07 | 3,900 | 3,930 | 3,650 | 3,675 | 311,600 |
| 2024/03/06 | 3,615 | 3,915 | 3,525 | 3,825 | 369,300 |
| 2024/03/05 | 3,400 | 3,800 | 3,355 | 3,740 | 378,200 |
| 2024/03/04 | 3,280 | 3,375 | 3,205 | 3,350 | 129,700 |
| 2024/03/01 | 3,180 | 3,265 | 3,060 | 3,220 | 157,200 |
| 2024/02/29 | 3,285 | 3,325 | 3,185 | 3,200 | 139,000 |
| 2024/02/28 | 3,395 | 3,465 | 3,230 | 3,285 | 207,000 |
| 2024/02/27 | 3,475 | 3,495 | 3,360 | 3,400 | 132,000 |
| 2024/02/26 | 3,300 | 3,500 | 3,205 | 3,420 | 201,500 |
| 2024/02/22 | 3,345 | 3,380 | 3,130 | 3,245 | 235,200 |
| 2024/02/21 | 3,245 | 3,360 | 3,220 | 3,275 | 171,600 |
| 2024/02/20 | 3,260 | 3,460 | 3,100 | 3,315 | 616,400 |
| 2024/02/19 | 3,705 | 3,780 | 3,490 | 3,510 | 451,900 |
| 2024/02/16 | 3,105 | 3,795 | 3,035 | 3,720 | 718,600 |
| 2024/02/15 | 3,200 | 3,285 | 2,985 | 3,225 | 688,800 |
| 2024/02/14 | 2,550 | 3,055 | 2,543 | 3,055 | 1,240,600 |
| 2024/02/13 | 2,515 | 2,581 | 2,472 | 2,555 | 332,000 |
| 2024/02/09 | 2,388 | 2,479 | 2,364 | 2,440 | 193,400 |
| 2024/02/08 | 2,340 | 2,400 | 2,296 | 2,354 | 132,500 |
| 2024/02/07 | 2,268 | 2,324 | 2,257 | 2,314 | 103,500 |
| 2024/02/06 | 2,300 | 2,330 | 2,251 | 2,261 | 105,100 |
| 2024/02/05 | 2,288 | 2,339 | 2,257 | 2,286 | 144,600 |
| 2024/02/02 | 2,395 | 2,442 | 2,291 | 2,301 | 222,000 |
| 2024/02/01 | 2,381 | 2,441 | 2,336 | 2,383 | 171,700 |
| 2024/01/31 | 2,441 | 2,530 | 2,425 | 2,444 | 144,200 |
| 2024/01/30 | 2,354 | 2,480 | 2,350 | 2,480 | 276,800 |
| 2024/01/29 | 2,500 | 2,506 | 2,227 | 2,276 | 413,400 |
| 2024/01/26 | 2,500 | 2,538 | 2,460 | 2,488 | 279,700 |
| 2024/01/25 | 2,385 | 2,551 | 2,358 | 2,542 | 498,900 |
| 2024/01/24 | 2,230 | 2,390 | 2,192 | 2,372 | 324,500 |
| 2024/01/23 | 2,262 | 2,327 | 2,230 | 2,233 | 216,900 |
| 2024/01/22 | 2,228 | 2,270 | 2,194 | 2,236 | 152,000 |
| 2024/01/19 | 2,137 | 2,217 | 2,093 | 2,192 | 161,000 |
| 2024/01/18 | 2,000 | 2,135 | 1,998 | 2,113 | 129,400 |
| 2024/01/17 | 2,063 | 2,081 | 2,010 | 2,019 | 129,800 |
| 2024/01/16 | 2,070 | 2,140 | 2,070 | 2,075 | 88,600 |
| 2024/01/15 | 2,060 | 2,082 | 2,014 | 2,060 | 105,300 |
| 2024/01/12 | 2,080 | 2,106 | 2,041 | 2,100 | 97,500 |
| 2024/01/11 | 2,160 | 2,162 | 2,075 | 2,088 | 143,800 |
| 2024/01/10 | 2,154 | 2,194 | 2,100 | 2,158 | 129,400 |
| 2024/01/09 | 2,074 | 2,189 | 2,050 | 2,177 | 188,200 |
| 2024/01/05 | 2,145 | 2,145 | 1,952 | 2,024 | 419,100 |
| 2024/01/04 | 2,283 | 2,299 | 2,174 | 2,174 | 293,000 |