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

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

このページの先頭へ