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 |
|---|---|---|---|---|---|
| 2025/10/06 | 1,968 | 2,048 | 1,860 | 2,048 | 10,612,900 |
| 2025/10/03 | 1,609 | 1,660 | 1,607 | 1,648 | 957,400 |
| 2025/10/02 | 1,666 | 1,706 | 1,627 | 1,635 | 1,174,100 |
| 2025/10/01 | 1,700 | 1,745 | 1,674 | 1,678 | 1,452,700 |
| 2025/09/30 | 1,715 | 1,722 | 1,690 | 1,701 | 885,700 |
| 2025/09/29 | 1,733 | 1,742 | 1,711 | 1,723 | 1,015,000 |
| 2025/09/26 | 1,693 | 1,716 | 1,673 | 1,700 | 1,403,400 |
| 2025/09/25 | 1,705 | 1,705 | 1,652 | 1,653 | 1,931,900 |
| 2025/09/24 | 1,757 | 1,757 | 1,720 | 1,722 | 1,301,700 |
| 2025/09/22 | 1,850 | 1,863 | 1,771 | 1,771 | 1,795,000 |
| 2025/09/19 | 1,796 | 1,860 | 1,770 | 1,853 | 2,800,100 |
| 2025/09/18 | 1,811 | 1,843 | 1,760 | 1,780 | 1,837,400 |
| 2025/09/17 | 1,878 | 1,878 | 1,817 | 1,824 | 1,436,500 |
| 2025/09/16 | 1,886 | 1,908 | 1,852 | 1,876 | 2,695,100 |
| 2025/09/12 | 1,834 | 1,880 | 1,826 | 1,870 | 4,124,600 |
| 2025/09/11 | 1,782 | 1,796 | 1,743 | 1,765 | 1,563,600 |
| 2025/09/10 | 1,735 | 1,820 | 1,710 | 1,793 | 3,921,700 |
| 2025/09/09 | 1,753 | 1,774 | 1,708 | 1,728 | 1,915,200 |
| 2025/09/08 | 1,848 | 1,868 | 1,740 | 1,741 | 4,171,400 |
| 2025/09/05 | 1,743 | 1,772 | 1,718 | 1,768 | 1,710,500 |
| 2025/09/04 | 1,759 | 1,763 | 1,718 | 1,742 | 1,968,300 |
| 2025/09/03 | 1,826 | 1,838 | 1,765 | 1,770 | 2,024,000 |
| 2025/09/02 | 1,881 | 1,923 | 1,830 | 1,842 | 2,423,600 |
| 2025/09/01 | 1,860 | 1,903 | 1,826 | 1,865 | 2,302,400 |
| 2025/08/29 | 1,914 | 1,934 | 1,890 | 1,896 | 1,756,600 |
| 2025/08/28 | 1,954 | 1,981 | 1,886 | 1,915 | 3,806,900 |
| 2025/08/27 | 1,953 | 2,021 | 1,922 | 1,972 | 6,163,400 |
| 2025/08/26 | 1,899 | 1,958 | 1,844 | 1,953 | 8,076,200 |
| 2025/08/25 | 1,782 | 1,799 | 1,753 | 1,783 | 2,049,300 |
| 2025/08/22 | 1,824 | 1,840 | 1,729 | 1,742 | 4,040,700 |
| 2025/08/21 | 1,855 | 1,898 | 1,832 | 1,842 | 1,899,300 |
| 2025/08/20 | 1,906 | 1,915 | 1,868 | 1,874 | 2,173,400 |
| 2025/08/19 | 2,007 | 2,008 | 1,912 | 1,924 | 2,898,800 |
| 2025/08/18 | 1,971 | 2,030 | 1,969 | 2,016 | 2,615,700 |
| 2025/08/15 | 1,950 | 1,992 | 1,935 | 1,957 | 1,955,300 |
| 2025/08/14 | 1,937 | 1,959 | 1,927 | 1,943 | 1,507,000 |
| 2025/08/13 | 2,027 | 2,035 | 1,941 | 1,959 | 3,219,200 |
| 2025/08/12 | 2,034 | 2,035 | 1,993 | 2,020 | 1,734,200 |
| 2025/08/08 | 2,014 | 2,048 | 2,004 | 2,025 | 2,221,800 |
| 2025/08/07 | 2,013 | 2,023 | 1,981 | 2,004 | 2,073,200 |
| 2025/08/06 | 2,018 | 2,056 | 1,998 | 2,031 | 2,558,500 |
| 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 |