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
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

このページの先頭へ