ＱＰＳ研究所(5595)の株価時系列情報
ＱＰＳ研究所(5595)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 2,030 | 2,058 | 2,001 | 2,013 | 2,756,200 |
| 2025/08/04 | 1,950 | 2,037 | 1,947 | 2,024 | 2,465,000 |
| 2025/08/01 | 2,050 | 2,064 | 1,996 | 2,009 | 3,457,700 |
| 2025/07/31 | 2,078 | 2,087 | 2,003 | 2,011 | 3,201,500 |
| 2025/07/30 | 2,139 | 2,142 | 2,063 | 2,063 | 3,612,400 |
| 2025/07/29 | 2,180 | 2,180 | 2,092 | 2,113 | 4,613,100 |
| 2025/07/28 | 2,289 | 2,320 | 2,208 | 2,218 | 7,113,800 |
| 2025/07/25 | 2,281 | 2,283 | 2,210 | 2,244 | 7,857,400 |
| 2025/07/24 | 2,261 | 2,345 | 2,225 | 2,300 | 15,664,300 |
| 2025/07/23 | 2,040 | 2,204 | 2,032 | 2,193 | 11,486,400 |
| 2025/07/22 | 2,065 | 2,102 | 2,010 | 2,014 | 4,199,800 |
| 2025/07/18 | 2,109 | 2,170 | 2,036 | 2,053 | 8,581,900 |
| 2025/07/17 | 1,925 | 2,140 | 1,920 | 2,133 | 15,806,200 |
| 2025/07/16 | 1,895 | 1,953 | 1,860 | 1,933 | 8,523,600 |
| 2025/07/15 | 2,060 | 2,117 | 1,895 | 1,895 | 17,472,100 |
| 2025/07/14 | 2,310 | 2,409 | 2,098 | 2,098 | 30,181,400 |
| 2025/07/11 | 2,054 | 2,130 | 2,036 | 2,100 | 6,835,600 |
| 2025/07/10 | 1,931 | 2,108 | 1,905 | 2,082 | 10,536,500 |
| 2025/07/09 | 1,995 | 2,005 | 1,904 | 1,939 | 3,512,200 |
| 2025/07/08 | 1,893 | 1,989 | 1,893 | 1,975 | 4,697,900 |
| 2025/07/07 | 1,835 | 1,943 | 1,801 | 1,917 | 4,553,400 |
| 2025/07/04 | 1,886 | 1,935 | 1,848 | 1,859 | 7,869,100 |
| 2025/07/03 | 1,953 | 1,969 | 1,860 | 1,861 | 5,871,400 |
| 2025/07/02 | 2,066 | 2,088 | 1,902 | 1,904 | 9,102,200 |
| 2025/07/01 | 2,200 | 2,224 | 2,093 | 2,116 | 4,572,700 |
| 2025/06/30 | 2,250 | 2,289 | 2,217 | 2,224 | 4,337,800 |
| 2025/06/27 | 2,360 | 2,373 | 2,255 | 2,259 | 6,090,800 |
| 2025/06/26 | 2,340 | 2,410 | 2,322 | 2,334 | 10,792,800 |
| 2025/06/25 | 2,368 | 2,414 | 2,302 | 2,316 | 9,544,100 |
| 2025/06/24 | 2,270 | 2,357 | 2,252 | 2,341 | 8,843,500 |
| 2025/06/23 | 2,080 | 2,338 | 2,051 | 2,264 | 16,853,100 |
| 2025/06/20 | 2,230 | 2,230 | 2,113 | 2,121 | 7,478,800 |
| 2025/06/19 | 2,278 | 2,323 | 2,220 | 2,230 | 10,647,100 |
| 2025/06/18 | 2,205 | 2,291 | 2,179 | 2,258 | 10,918,700 |
| 2025/06/17 | 2,346 | 2,349 | 2,191 | 2,200 | 9,770,600 |
| 2025/06/16 | 2,270 | 2,419 | 2,225 | 2,344 | 20,358,500 |
| 2025/06/13 | 2,215 | 2,329 | 2,200 | 2,207 | 16,607,800 |
| 2025/06/12 | 2,225 | 2,344 | 2,163 | 2,189 | 21,090,800 |
| 2025/06/11 | 2,181 | 2,222 | 2,110 | 2,176 | 7,024,900 |
| 2025/06/10 | 2,230 | 2,327 | 2,181 | 2,186 | 10,207,100 |
| 2025/06/09 | 2,281 | 2,319 | 2,176 | 2,230 | 10,016,500 |
| 2025/06/06 | 2,225 | 2,303 | 2,214 | 2,260 | 11,357,500 |
| 2025/06/05 | 2,285 | 2,320 | 2,226 | 2,265 | 10,701,300 |
| 2025/06/04 | 2,190 | 2,305 | 2,167 | 2,277 | 16,873,200 |
| 2025/06/03 | 2,008 | 2,154 | 1,982 | 2,140 | 9,018,300 |
| 2025/06/02 | 2,169 | 2,169 | 2,006 | 2,012 | 8,274,900 |
| 2025/05/30 | 2,150 | 2,230 | 2,087 | 2,165 | 13,599,300 |
| 2025/05/29 | 2,249 | 2,280 | 2,131 | 2,165 | 15,338,000 |
| 2025/05/28 | 1,967 | 2,249 | 1,941 | 2,249 | 26,114,200 |
| 2025/05/27 | 1,787 | 1,852 | 1,763 | 1,849 | 8,792,300 |
| 2025/05/26 | 1,780 | 1,866 | 1,760 | 1,799 | 10,105,300 |
| 2025/05/23 | 1,775 | 1,835 | 1,728 | 1,740 | 9,518,300 |
| 2025/05/22 | 1,705 | 1,776 | 1,681 | 1,741 | 8,502,900 |
| 2025/05/21 | 1,619 | 1,785 | 1,589 | 1,785 | 12,330,000 |
| 2025/05/20 | 1,621 | 1,738 | 1,571 | 1,592 | 9,509,700 |
| 2025/05/19 | 1,697 | 1,814 | 1,621 | 1,621 | 10,013,900 |
| 2025/05/16 | 1,715 | 1,725 | 1,620 | 1,642 | 5,043,100 |
| 2025/05/15 | 1,700 | 1,730 | 1,666 | 1,680 | 5,956,600 |
| 2025/05/14 | 1,625 | 1,705 | 1,580 | 1,698 | 6,552,600 |
| 2025/05/13 | 1,635 | 1,648 | 1,577 | 1,636 | 5,781,200 |
| 2025/05/12 | 1,465 | 1,678 | 1,463 | 1,624 | 11,521,800 |
| 2025/05/09 | 1,529 | 1,530 | 1,465 | 1,468 | 4,279,500 |
| 2025/05/08 | 1,521 | 1,558 | 1,482 | 1,528 | 5,256,000 |
| 2025/05/07 | 1,548 | 1,599 | 1,492 | 1,512 | 9,848,400 |
| 2025/05/02 | 1,409 | 1,608 | 1,361 | 1,536 | 19,240,400 |
| 2025/05/01 | 1,390 | 1,425 | 1,357 | 1,405 | 4,605,900 |
| 2025/04/30 | 1,392 | 1,407 | 1,302 | 1,360 | 5,595,800 |
| 2025/04/28 | 1,475 | 1,515 | 1,372 | 1,385 | 9,066,000 |
| 2025/04/25 | 1,408 | 1,538 | 1,343 | 1,465 | 14,193,000 |
| 2025/04/24 | 1,301 | 1,403 | 1,301 | 1,384 | 7,777,500 |
| 2025/04/23 | 1,301 | 1,404 | 1,300 | 1,320 | 14,323,400 |
| 2025/04/22 | 1,208 | 1,250 | 1,201 | 1,211 | 2,697,000 |
| 2025/04/21 | 1,291 | 1,316 | 1,214 | 1,222 | 4,088,800 |
| 2025/04/18 | 1,234 | 1,312 | 1,218 | 1,282 | 6,926,100 |
| 2025/04/17 | 1,198 | 1,252 | 1,159 | 1,215 | 6,121,200 |
| 2025/04/16 | 1,197 | 1,205 | 1,145 | 1,176 | 3,891,800 |
| 2025/04/15 | 1,240 | 1,278 | 1,170 | 1,180 | 9,345,700 |
| 2025/04/14 | 1,119 | 1,235 | 1,111 | 1,180 | 10,780,900 |
| 2025/04/11 | 951 | 1,089 | 951 | 1,089 | 6,318,000 |
| 2025/04/10 | 975 | 987 | 939 | 977 | 4,119,100 |
| 2025/04/09 | 920 | 943 | 866 | 900 | 3,646,700 |
| 2025/04/08 | 898 | 966 | 892 | 935 | 4,063,200 |
| 2025/04/07 | 833 | 895 | 806 | 825 | 4,482,500 |
| 2025/04/04 | 1,060 | 1,088 | 910 | 942 | 8,127,800 |
| 2025/04/03 | 969 | 1,125 | 958 | 1,070 | 13,988,400 |
| 2025/04/02 | 919 | 1,029 | 914 | 1,029 | 10,173,500 |
| 2025/04/01 | 913 | 925 | 879 | 879 | 1,846,200 |
| 2025/03/31 | 924 | 930 | 890 | 911 | 1,964,100 |
| 2025/03/28 | 953 | 964 | 920 | 939 | 3,084,400 |
| 2025/03/27 | 907 | 914 | 894 | 902 | 694,000 |
| 2025/03/26 | 930 | 937 | 911 | 913 | 875,700 |
| 2025/03/25 | 958 | 959 | 927 | 936 | 1,145,100 |
| 2025/03/24 | 944 | 954 | 929 | 934 | 789,200 |
| 2025/03/21 | 953 | 967 | 946 | 950 | 774,800 |
| 2025/03/19 | 974 | 981 | 946 | 954 | 879,200 |
| 2025/03/18 | 1,002 | 1,007 | 968 | 976 | 1,262,200 |
| 2025/03/17 | 967 | 999 | 937 | 987 | 1,651,000 |
| 2025/03/14 | 949 | 972 | 934 | 961 | 758,500 |
| 2025/03/13 | 967 | 982 | 940 | 945 | 882,400 |
| 2025/03/12 | 941 | 986 | 926 | 962 | 1,206,800 |
| 2025/03/11 | 925 | 940 | 906 | 931 | 806,400 |
| 2025/03/10 | 954 | 954 | 914 | 938 | 1,004,500 |
| 2025/03/07 | 986 | 1,025 | 946 | 951 | 2,504,500 |
| 2025/03/06 | 927 | 953 | 922 | 953 | 639,400 |
| 2025/03/05 | 911 | 929 | 903 | 921 | 646,300 |
| 2025/03/04 | 915 | 932 | 896 | 908 | 592,800 |
| 2025/03/03 | 915 | 927 | 900 | 917 | 570,600 |
| 2025/02/28 | 923 | 931 | 888 | 899 | 817,400 |
| 2025/02/27 | 908 | 946 | 907 | 920 | 924,300 |
| 2025/02/26 | 952 | 965 | 907 | 907 | 900,000 |
| 2025/02/25 | 921 | 935 | 910 | 915 | 506,500 |
| 2025/02/21 | 915 | 970 | 915 | 928 | 906,700 |
| 2025/02/20 | 932 | 949 | 911 | 925 | 628,600 |
| 2025/02/19 | 951 | 965 | 930 | 935 | 412,100 |
| 2025/02/18 | 950 | 956 | 939 | 956 | 439,500 |
| 2025/02/17 | 975 | 985 | 937 | 940 | 824,100 |
| 2025/02/14 | 998 | 1,005 | 970 | 974 | 985,000 |
| 2025/02/13 | 1,037 | 1,065 | 998 | 1,011 | 1,366,000 |
| 2025/02/12 | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 |
| 2025/02/10 | 1,010 | 1,048 | 972 | 1,020 | 1,415,000 |
| 2025/02/07 | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 |
| 2025/02/06 | 905 | 1,055 | 902 | 1,055 | 4,148,200 |
| 2025/02/05 | 926 | 937 | 893 | 905 | 673,100 |
| 2025/02/04 | 921 | 929 | 905 | 908 | 570,300 |
| 2025/02/03 | 960 | 960 | 912 | 927 | 907,700 |
| 2025/01/31 | 968 | 1,010 | 943 | 954 | 1,115,600 |
| 2025/01/30 | 962 | 1,025 | 962 | 983 | 2,782,300 |
| 2025/01/29 | 910 | 922 | 902 | 917 | 347,500 |
| 2025/01/28 | 905 | 908 | 895 | 899 | 324,200 |
| 2025/01/27 | 933 | 947 | 913 | 915 | 692,800 |
| 2025/01/24 | 886 | 970 | 879 | 948 | 1,688,400 |
| 2025/01/23 | 925 | 925 | 876 | 883 | 1,140,800 |
| 2025/01/22 | 858 | 955 | 857 | 940 | 2,984,500 |
| 2025/01/21 | 859 | 868 | 840 | 843 | 669,400 |
| 2025/01/20 | 861 | 885 | 833 | 859 | 1,001,700 |
| 2025/01/17 | 857 | 878 | 833 | 853 | 2,045,400 |
| 2025/01/16 | 969 | 980 | 888 | 894 | 1,967,700 |
| 2025/01/15 | 970 | 1,018 | 961 | 966 | 3,228,100 |
| 2025/01/14 | 1,169 | 1,174 | 1,125 | 1,161 | 699,500 |
| 2025/01/10 | 1,126 | 1,169 | 1,126 | 1,169 | 497,700 |
| 2025/01/09 | 1,165 | 1,172 | 1,115 | 1,145 | 939,700 |
| 2025/01/08 | 1,141 | 1,217 | 1,110 | 1,184 | 2,239,000 |
| 2025/01/07 | 1,137 | 1,164 | 1,125 | 1,152 | 545,500 |
| 2025/01/06 | 1,138 | 1,155 | 1,109 | 1,135 | 1,030,100 |
| 2024/12/30 | 1,089 | 1,108 | 1,070 | 1,108 | 574,300 |
| 2024/12/27 | 1,050 | 1,092 | 1,050 | 1,076 | 834,200 |
| 2024/12/26 | 1,044 | 1,068 | 1,039 | 1,043 | 971,100 |
| 2024/12/25 | 1,048 | 1,066 | 1,034 | 1,045 | 736,000 |
| 2024/12/24 | 1,066 | 1,075 | 1,044 | 1,044 | 1,013,900 |
| 2024/12/23 | 1,101 | 1,112 | 1,058 | 1,077 | 1,119,200 |
| 2024/12/20 | 1,104 | 1,143 | 1,101 | 1,121 | 729,000 |
| 2024/12/19 | 1,090 | 1,113 | 1,082 | 1,100 | 799,400 |
| 2024/12/18 | 1,149 | 1,184 | 1,106 | 1,108 | 1,480,100 |
| 2024/12/17 | 1,138 | 1,152 | 1,120 | 1,126 | 678,400 |
| 2024/12/16 | 1,110 | 1,165 | 1,104 | 1,139 | 1,204,300 |
| 2024/12/13 | 1,200 | 1,200 | 1,125 | 1,132 | 1,752,900 |
| 2024/12/12 | 1,239 | 1,240 | 1,191 | 1,199 | 949,600 |
| 2024/12/11 | 1,230 | 1,237 | 1,208 | 1,223 | 889,800 |
| 2024/12/10 | 1,229 | 1,245 | 1,217 | 1,227 | 764,300 |
| 2024/12/09 | 1,266 | 1,318 | 1,232 | 1,233 | 1,353,700 |
| 2024/12/06 | 1,267 | 1,350 | 1,255 | 1,293 | 1,838,400 |
| 2024/12/05 | 1,313 | 1,342 | 1,268 | 1,269 | 1,208,600 |
| 2024/12/04 | 1,312 | 1,333 | 1,281 | 1,307 | 1,698,600 |
| 2024/12/03 | 1,399 | 1,417 | 1,327 | 1,335 | 2,709,900 |
| 2024/12/02 | 1,555 | 1,569 | 1,397 | 1,400 | 7,132,700 |
| 2024/11/29 | 1,345 | 1,571 | 1,320 | 1,570 | 8,581,300 |
| 2024/11/28 | 1,328 | 1,362 | 1,311 | 1,341 | 757,500 |
| 2024/11/27 | 1,401 | 1,405 | 1,334 | 1,335 | 1,193,100 |
| 2024/11/26 | 1,500 | 1,505 | 1,406 | 1,422 | 993,500 |
| 2024/11/25 | 1,549 | 1,560 | 1,503 | 1,505 | 866,900 |
| 2024/11/22 | 1,565 | 1,570 | 1,504 | 1,529 | 741,100 |
| 2024/11/21 | 1,488 | 1,565 | 1,483 | 1,565 | 972,800 |
| 2024/11/20 | 1,463 | 1,537 | 1,462 | 1,503 | 869,300 |
| 2024/11/19 | 1,471 | 1,494 | 1,445 | 1,468 | 576,800 |
| 2024/11/18 | 1,482 | 1,492 | 1,444 | 1,461 | 698,400 |
| 2024/11/15 | 1,516 | 1,551 | 1,504 | 1,505 | 580,400 |
| 2024/11/14 | 1,568 | 1,569 | 1,514 | 1,534 | 477,500 |
| 2024/11/13 | 1,595 | 1,610 | 1,542 | 1,559 | 973,500 |
| 2024/11/12 | 1,577 | 1,705 | 1,577 | 1,611 | 2,024,400 |
| 2024/11/11 | 1,614 | 1,623 | 1,577 | 1,586 | 645,600 |
| 2024/11/08 | 1,555 | 1,615 | 1,550 | 1,613 | 940,900 |
| 2024/11/07 | 1,596 | 1,618 | 1,559 | 1,562 | 992,300 |
| 2024/11/06 | 1,579 | 1,605 | 1,540 | 1,581 | 917,700 |
| 2024/11/05 | 1,600 | 1,660 | 1,550 | 1,594 | 845,600 |
| 2024/11/01 | 1,601 | 1,625 | 1,581 | 1,595 | 1,024,600 |
| 2024/10/31 | 1,636 | 1,702 | 1,632 | 1,638 | 1,546,600 |
| 2024/10/30 | 1,600 | 1,649 | 1,597 | 1,649 | 2,073,100 |
| 2024/10/29 | 1,601 | 1,656 | 1,585 | 1,604 | 1,732,000 |
| 2024/10/28 | 1,544 | 1,613 | 1,534 | 1,593 | 1,562,600 |
| 2024/10/25 | 1,520 | 1,635 | 1,511 | 1,543 | 3,566,200 |
| 2024/10/24 | 1,440 | 1,575 | 1,395 | 1,560 | 2,209,200 |
| 2024/10/23 | 1,432 | 1,487 | 1,418 | 1,469 | 627,400 |
| 2024/10/22 | 1,475 | 1,476 | 1,414 | 1,461 | 747,500 |
| 2024/10/21 | 1,483 | 1,506 | 1,456 | 1,480 | 572,300 |
| 2024/10/18 | 1,517 | 1,527 | 1,465 | 1,503 | 1,232,500 |
| 2024/10/17 | 1,604 | 1,633 | 1,527 | 1,533 | 2,102,700 |
| 2024/10/16 | 1,646 | 1,684 | 1,572 | 1,581 | 2,612,200 |
| 2024/10/15 | 1,570 | 1,735 | 1,570 | 1,686 | 8,060,900 |
| 2024/10/11 | 1,557 | 1,601 | 1,539 | 1,555 | 1,059,000 |
| 2024/10/10 | 1,550 | 1,611 | 1,550 | 1,571 | 1,312,800 |