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
2026/07/07 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

このページの先頭へ