ＱＬＳホールディングス(7075)の株価時系列情報
ＱＬＳホールディングス(7075)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,006 | 2,020 | 2,005 | 2,020 | 2,100 |
| 2024/07/25 | 2,019 | 2,019 | 1,982 | 2,005 | 2,400 |
| 2024/07/24 | 2,035 | 2,035 | 2,003 | 2,006 | 1,300 |
| 2024/07/23 | 2,041 | 2,041 | 2,018 | 2,018 | 400 |
| 2024/07/22 | 2,016 | 2,049 | 2,013 | 2,020 | 1,000 |
| 2024/07/19 | 2,063 | 2,063 | 2,019 | 2,020 | 2,000 |
| 2024/07/18 | 2,100 | 2,100 | 2,063 | 2,063 | 1,100 |
| 2024/07/17 | 2,068 | 2,150 | 2,060 | 2,150 | 900 |
| 2024/07/16 | 2,160 | 2,160 | 2,066 | 2,089 | 2,000 |
| 2024/07/12 | 2,012 | 2,030 | 2,011 | 2,030 | 1,200 |
| 2024/07/11 | 2,018 | 2,019 | 2,004 | 2,019 | 1,600 |
| 2024/07/10 | 2,007 | 2,018 | 2,005 | 2,018 | 1,400 |
| 2024/07/09 | 2,013 | 2,020 | 2,004 | 2,005 | 1,900 |
| 2024/07/08 | 2,049 | 2,074 | 2,018 | 2,018 | 1,000 |
| 2024/07/05 | 2,020 | 2,037 | 2,020 | 2,030 | 400 |
| 2024/07/04 | 2,000 | 2,022 | 1,980 | 2,019 | 800 |
| 2024/07/03 | 2,145 | 2,145 | 1,970 | 2,050 | 3,100 |
| 2024/07/02 | 1,854 | 2,139 | 1,800 | 2,139 | 9,900 |
| 2024/07/01 | 2,030 | 2,030 | 1,780 | 1,890 | 14,700 |
| 2024/06/28 | 2,150 | 2,151 | 2,021 | 2,050 | 2,600 |
| 2024/06/27 | 2,161 | 2,208 | 1,964 | 2,157 | 18,100 |
| 2024/06/26 | 2,430 | 2,430 | 2,008 | 2,261 | 16,700 |
| 2024/06/25 | 2,400 | 2,509 | 2,350 | 2,434 | 8,900 |
| 2024/06/24 | 2,198 | 2,610 | 2,198 | 2,350 | 25,500 |
| 2024/06/21 | 2,050 | 2,180 | 2,050 | 2,139 | 5,700 |
| 2024/06/20 | 1,994 | 2,049 | 1,994 | 2,029 | 2,300 |
| 2024/06/19 | 2,014 | 2,044 | 1,970 | 2,044 | 4,100 |
| 2024/06/18 | 1,998 | 2,033 | 1,953 | 1,958 | 6,100 |
| 2024/06/17 | 2,020 | 2,049 | 1,900 | 1,942 | 14,900 |
| 2024/06/14 | 1,732 | 1,824 | 1,732 | 1,780 | 4,700 |
| 2024/06/13 | 1,600 | 1,729 | 1,600 | 1,729 | 5,800 |
| 2024/06/12 | 1,556 | 1,593 | 1,556 | 1,593 | 600 |
| 2024/06/11 | 1,555 | 1,555 | 1,535 | 1,553 | 1,400 |
| 2024/06/07 | 1,532 | 1,535 | 1,532 | 1,535 | 200 |
| 2024/06/06 | 1,515 | 1,528 | 1,480 | 1,528 | 2,400 |
| 2024/06/05 | 1,530 | 1,531 | 1,530 | 1,531 | 200 |
| 2024/06/04 | 1,530 | 1,530 | 1,524 | 1,530 | 400 |
| 2024/06/03 | 1,530 | 1,530 | 1,530 | 1,530 | 900 |
| 2024/05/31 | 1,528 | 1,530 | 1,528 | 1,530 | 700 |
| 2024/05/30 | 1,500 | 1,500 | 1,482 | 1,500 | 2,000 |
| 2024/05/28 | 1,500 | 1,530 | 1,487 | 1,500 | 2,000 |
| 2024/05/27 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2024/05/24 | 1,509 | 1,509 | 1,491 | 1,505 | 900 |
| 2024/05/23 | 1,480 | 1,517 | 1,469 | 1,517 | 3,600 |
| 2024/05/22 | 1,450 | 1,499 | 1,450 | 1,480 | 2,200 |
| 2024/05/21 | 1,502 | 1,502 | 1,445 | 1,456 | 1,200 |
| 2024/05/20 | 1,408 | 1,497 | 1,408 | 1,472 | 5,700 |
| 2024/05/17 | 1,428 | 1,428 | 1,381 | 1,390 | 1,300 |
| 2024/05/16 | 1,411 | 1,455 | 1,375 | 1,399 | 3,800 |
| 2024/05/15 | 1,349 | 1,473 | 1,349 | 1,470 | 18,300 |
| 2024/05/14 | 1,134 | 1,173 | 1,099 | 1,173 | 4,400 |
| 2024/05/13 | 1,112 | 1,112 | 1,091 | 1,110 | 2,600 |
| 2024/05/10 | 1,148 | 1,148 | 1,113 | 1,120 | 3,900 |
| 2024/05/09 | 1,130 | 1,130 | 1,118 | 1,118 | 400 |
| 2024/05/08 | 1,121 | 1,130 | 1,121 | 1,130 | 300 |
| 2024/05/07 | 1,142 | 1,142 | 1,114 | 1,134 | 2,100 |
| 2024/05/02 | 1,150 | 1,151 | 1,140 | 1,140 | 1,100 |
| 2024/05/01 | 1,185 | 1,200 | 1,150 | 1,150 | 4,600 |
| 2024/04/30 | 1,144 | 1,180 | 1,126 | 1,160 | 2,300 |
| 2024/04/26 | 1,109 | 1,120 | 1,104 | 1,120 | 800 |
| 2024/04/25 | 1,150 | 1,180 | 1,125 | 1,125 | 5,600 |
| 2024/04/24 | 1,097 | 1,100 | 1,089 | 1,100 | 700 |
| 2024/04/23 | 1,103 | 1,127 | 1,100 | 1,127 | 5,700 |
| 2024/04/22 | 1,069 | 1,129 | 1,069 | 1,129 | 1,500 |
| 2024/04/19 | 1,145 | 1,158 | 1,089 | 1,099 | 4,900 |
| 2024/04/18 | 1,147 | 1,147 | 1,089 | 1,092 | 3,800 |
| 2024/04/17 | 1,090 | 1,105 | 1,090 | 1,091 | 1,000 |
| 2024/04/16 | 1,066 | 1,117 | 1,066 | 1,101 | 1,900 |
| 2024/04/15 | 1,082 | 1,122 | 1,062 | 1,122 | 1,800 |
| 2024/04/12 | 1,119 | 1,128 | 1,119 | 1,128 | 1,100 |
| 2024/04/11 | 1,048 | 1,089 | 1,048 | 1,089 | 2,600 |
| 2024/04/10 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2024/04/09 | 1,103 | 1,103 | 1,070 | 1,089 | 4,200 |
| 2024/04/08 | 1,119 | 1,150 | 1,095 | 1,120 | 1,700 |
| 2024/04/05 | 1,100 | 1,122 | 1,100 | 1,122 | 1,100 |
| 2024/04/04 | 1,120 | 1,120 | 1,105 | 1,120 | 1,800 |
| 2024/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,500 |
| 2024/04/02 | 1,183 | 1,184 | 1,154 | 1,156 | 700 |
| 2024/04/01 | 1,168 | 1,180 | 1,168 | 1,180 | 600 |
| 2024/03/29 | 1,158 | 1,198 | 1,158 | 1,168 | 700 |
| 2024/03/28 | 1,101 | 1,157 | 1,099 | 1,157 | 13,700 |
| 2024/03/27 | 1,143 | 1,158 | 1,143 | 1,148 | 10,700 |
| 2024/03/26 | 1,120 | 1,147 | 1,115 | 1,140 | 5,800 |
| 2024/03/25 | 1,076 | 1,089 | 1,076 | 1,077 | 5,800 |
| 2024/03/22 | 1,070 | 1,100 | 1,064 | 1,075 | 5,400 |
| 2024/03/21 | 1,073 | 1,073 | 1,050 | 1,058 | 4,100 |
| 2024/03/19 | 1,044 | 1,053 | 1,040 | 1,044 | 5,800 |
| 2024/03/18 | 1,055 | 1,060 | 1,044 | 1,044 | 5,900 |
| 2024/03/15 | 1,116 | 1,117 | 1,036 | 1,049 | 13,900 |
| 2024/03/14 | 1,137 | 1,250 | 1,122 | 1,143 | 24,900 |
| 2024/03/13 | 1,177 | 1,199 | 1,110 | 1,131 | 5,800 |
| 2024/03/12 | 1,085 | 1,178 | 1,085 | 1,150 | 3,900 |
| 2024/03/11 | 1,090 | 1,124 | 1,090 | 1,100 | 1,500 |
| 2024/03/08 | 1,081 | 1,101 | 1,081 | 1,090 | 500 |
| 2024/03/07 | 1,087 | 1,107 | 1,080 | 1,107 | 3,900 |
| 2024/03/06 | 1,100 | 1,120 | 1,087 | 1,087 | 2,600 |
| 2024/03/05 | 1,069 | 1,100 | 1,065 | 1,100 | 2,300 |
| 2024/03/04 | 1,047 | 1,047 | 1,047 | 1,047 | 1,300 |
| 2024/03/01 | 1,047 | 1,047 | 1,038 | 1,038 | 200 |
| 2024/02/29 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2024/02/28 | 1,045 | 1,049 | 1,031 | 1,031 | 1,800 |
| 2024/02/27 | 1,048 | 1,080 | 1,045 | 1,045 | 1,700 |
| 2024/02/26 | 955 | 1,043 | 953 | 1,028 | 4,500 |
| 2024/02/22 | 938 | 955 | 938 | 955 | 900 |
| 2024/02/21 | 940 | 941 | 933 | 937 | 3,400 |
| 2024/02/20 | 927 | 936 | 927 | 930 | 1,600 |
| 2024/02/19 | 936 | 936 | 930 | 930 | 900 |
| 2024/02/16 | 918 | 931 | 916 | 922 | 1,600 |
| 2024/02/15 | 910 | 910 | 908 | 908 | 1,800 |
| 2024/02/14 | 942 | 942 | 915 | 940 | 800 |
| 2024/02/13 | 945 | 945 | 912 | 912 | 1,200 |
| 2024/02/09 | 959 | 959 | 930 | 948 | 400 |
| 2024/02/08 | 904 | 950 | 904 | 930 | 3,600 |
| 2024/02/07 | 894 | 932 | 894 | 903 | 1,800 |
| 2024/02/06 | 889 | 900 | 880 | 893 | 2,300 |
| 2024/02/05 | 888 | 888 | 887 | 888 | 1,000 |
| 2024/02/02 | 889 | 889 | 888 | 888 | 1,100 |
| 2024/02/01 | 878 | 889 | 878 | 889 | 1,000 |
| 2024/01/31 | 892 | 892 | 880 | 880 | 900 |
| 2024/01/30 | 889 | 892 | 881 | 892 | 1,000 |
| 2024/01/29 | 883 | 888 | 880 | 888 | 1,400 |
| 2024/01/26 | 883 | 883 | 883 | 883 | 300 |
| 2024/01/25 | 882 | 882 | 882 | 882 | 100 |
| 2024/01/23 | 888 | 888 | 850 | 870 | 2,900 |
| 2024/01/22 | 880 | 880 | 873 | 873 | 400 |
| 2024/01/19 | 876 | 880 | 876 | 880 | 700 |
| 2024/01/18 | 876 | 876 | 864 | 865 | 3,400 |
| 2024/01/17 | 870 | 871 | 870 | 870 | 700 |
| 2024/01/16 | 865 | 868 | 865 | 868 | 1,300 |
| 2024/01/15 | 861 | 893 | 861 | 880 | 5,200 |
| 2024/01/12 | 861 | 861 | 861 | 861 | 2,100 |
| 2024/01/11 | 863 | 863 | 858 | 861 | 5,800 |
| 2024/01/10 | 860 | 899 | 855 | 864 | 4,000 |
| 2024/01/09 | 859 | 860 | 844 | 850 | 2,600 |
| 2024/01/05 | 835 | 847 | 835 | 835 | 1,300 |
| 2024/01/04 | 850 | 860 | 841 | 841 | 2,000 |
| 2023/12/29 | 852 | 852 | 852 | 852 | 100 |
| 2023/12/28 | 806 | 852 | 805 | 852 | 4,400 |
| 2023/12/27 | 808 | 818 | 802 | 818 | 4,000 |
| 2023/12/26 | 800 | 815 | 800 | 815 | 2,200 |
| 2023/12/25 | 816 | 817 | 801 | 801 | 1,800 |
| 2023/12/22 | 824 | 824 | 800 | 818 | 3,300 |
| 2023/12/21 | 824 | 828 | 806 | 822 | 1,300 |
| 2023/12/20 | 817 | 820 | 808 | 820 | 2,300 |
| 2023/12/19 | 815 | 817 | 806 | 817 | 800 |
| 2023/12/18 | 817 | 817 | 815 | 816 | 600 |
| 2023/12/15 | 795 | 817 | 795 | 817 | 1,100 |
| 2023/12/14 | 799 | 815 | 791 | 815 | 800 |
| 2023/12/13 | 785 | 800 | 785 | 800 | 1,800 |
| 2023/12/12 | 800 | 800 | 800 | 800 | 400 |
| 2023/12/11 | 781 | 814 | 781 | 814 | 2,400 |
| 2023/12/08 | 778 | 800 | 777 | 780 | 4,900 |
| 2023/12/07 | 786 | 798 | 775 | 798 | 1,900 |
| 2023/12/06 | 785 | 791 | 785 | 791 | 200 |
| 2023/12/05 | 806 | 806 | 797 | 797 | 1,400 |
| 2023/12/04 | 806 | 808 | 806 | 808 | 300 |
| 2023/12/01 | 835 | 835 | 780 | 800 | 8,600 |
| 2023/11/30 | 804 | 820 | 798 | 820 | 3,500 |
| 2023/11/29 | 814 | 814 | 800 | 808 | 900 |
| 2023/11/28 | 802 | 815 | 800 | 815 | 1,400 |
| 2023/11/27 | 809 | 809 | 802 | 806 | 500 |
| 2023/11/24 | 810 | 826 | 802 | 808 | 8,600 |
| 2023/11/22 | 804 | 813 | 804 | 813 | 1,400 |
| 2023/11/21 | 810 | 814 | 803 | 805 | 3,700 |
| 2023/11/20 | 826 | 829 | 805 | 817 | 1,800 |
| 2023/11/17 | 829 | 829 | 802 | 802 | 2,900 |
| 2023/11/16 | 822 | 828 | 813 | 828 | 1,000 |
| 2023/11/15 | 813 | 830 | 800 | 830 | 4,500 |
| 2023/11/14 | 778 | 850 | 772 | 850 | 10,300 |
| 2023/11/13 | 795 | 795 | 780 | 790 | 700 |
| 2023/11/10 | 794 | 804 | 788 | 796 | 5,400 |
| 2023/11/09 | 795 | 796 | 781 | 794 | 400 |
| 2023/11/08 | 780 | 780 | 780 | 780 | 600 |
| 2023/11/07 | 796 | 796 | 788 | 788 | 800 |
| 2023/11/06 | 784 | 796 | 780 | 796 | 1,000 |
| 2023/11/02 | 784 | 784 | 784 | 784 | 100 |
| 2023/11/01 | 776 | 776 | 776 | 776 | 300 |
| 2023/10/31 | 784 | 784 | 784 | 784 | 100 |
| 2023/10/30 | 780 | 783 | 780 | 783 | 800 |
| 2023/10/27 | 780 | 783 | 771 | 783 | 700 |
| 2023/10/26 | 780 | 782 | 764 | 780 | 2,300 |
| 2023/10/25 | 772 | 785 | 763 | 780 | 3,900 |
| 2023/10/24 | 771 | 782 | 771 | 782 | 3,100 |
| 2023/10/23 | 780 | 785 | 780 | 785 | 200 |
| 2023/10/20 | 773 | 780 | 770 | 780 | 600 |
| 2023/10/19 | 783 | 783 | 783 | 783 | 1,000 |
| 2023/10/18 | 789 | 789 | 785 | 785 | 3,400 |
| 2023/10/17 | 770 | 770 | 765 | 770 | 800 |
| 2023/10/16 | 770 | 777 | 764 | 770 | 1,000 |
| 2023/10/12 | 777 | 780 | 770 | 780 | 1,300 |
| 2023/10/11 | 790 | 790 | 777 | 777 | 1,400 |
| 2023/10/10 | 785 | 800 | 783 | 783 | 3,600 |
| 2023/10/06 | 787 | 789 | 779 | 779 | 3,000 |
| 2023/10/05 | 780 | 784 | 775 | 784 | 400 |
| 2023/10/04 | 750 | 782 | 750 | 772 | 1,700 |
| 2023/10/03 | 787 | 787 | 771 | 771 | 1,700 |
| 2023/10/02 | 767 | 790 | 767 | 787 | 2,400 |
| 2023/09/29 | 780 | 780 | 773 | 773 | 1,200 |
| 2023/09/28 | 780 | 785 | 775 | 782 | 3,800 |
| 2023/09/27 | 773 | 795 | 773 | 795 | 1,900 |