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 |
|---|---|---|---|---|---|
| 2024/12/30 | 850 | 854 | 841 | 850 | 8,000 |
| 2024/12/27 | 838 | 851 | 838 | 845 | 16,400 |
| 2024/12/26 | 836 | 838 | 834 | 836 | 10,400 |
| 2024/12/25 | 838 | 838 | 832 | 836 | 13,900 |
| 2024/12/24 | 835 | 838 | 831 | 836 | 40,400 |
| 2024/12/23 | 842 | 846 | 834 | 838 | 30,000 |
| 2024/12/20 | 836 | 842 | 836 | 839 | 14,700 |
| 2024/12/19 | 841 | 842 | 835 | 840 | 12,700 |
| 2024/12/18 | 841 | 850 | 834 | 835 | 21,500 |
| 2024/12/17 | 841 | 845 | 836 | 841 | 14,800 |
| 2024/12/16 | 854 | 857 | 841 | 842 | 22,800 |
| 2024/12/13 | 841 | 852 | 841 | 846 | 22,000 |
| 2024/12/12 | 834 | 849 | 834 | 840 | 29,800 |
| 2024/12/11 | 855 | 863 | 831 | 835 | 116,000 |
| 2024/12/10 | 898 | 898 | 880 | 885 | 78,100 |
| 2024/12/09 | 909 | 924 | 900 | 910 | 12,300 |
| 2024/12/06 | 877 | 898 | 870 | 897 | 13,900 |
| 2024/12/05 | 875 | 900 | 870 | 870 | 13,900 |
| 2024/12/04 | 890 | 895 | 880 | 884 | 7,200 |
| 2024/12/03 | 913 | 913 | 881 | 883 | 20,800 |
| 2024/12/02 | 896 | 897 | 881 | 891 | 13,100 |
| 2024/11/29 | 917 | 917 | 877 | 881 | 27,900 |
| 2024/11/28 | 941 | 958 | 860 | 928 | 52,800 |
| 2024/11/27 | 1,000 | 1,004 | 958 | 963 | 45,000 |
| 2024/11/26 | 984 | 1,000 | 943 | 995 | 100,300 |
| 2024/11/25 | 857 | 890 | 844 | 879 | 7,700 |
| 2024/11/22 | 819 | 869 | 811 | 842 | 20,200 |
| 2024/11/21 | 830 | 845 | 815 | 815 | 11,700 |
| 2024/11/20 | 827 | 888 | 800 | 830 | 17,300 |
| 2024/11/19 | 745 | 805 | 745 | 797 | 16,300 |
| 2024/11/18 | 736 | 750 | 735 | 743 | 10,800 |
| 2024/11/15 | 738 | 745 | 730 | 743 | 19,100 |
| 2024/11/14 | 737 | 740 | 725 | 739 | 6,200 |
| 2024/11/13 | 727 | 737 | 725 | 737 | 1,500 |
| 2024/11/12 | 731 | 732 | 726 | 727 | 2,900 |
| 2024/11/11 | 740 | 740 | 740 | 740 | 200 |
| 2024/11/08 | 737 | 750 | 737 | 740 | 4,500 |
| 2024/11/07 | 748 | 748 | 725 | 737 | 2,400 |
| 2024/11/06 | 732 | 732 | 710 | 720 | 2,000 |
| 2024/11/05 | 714 | 732 | 710 | 732 | 3,700 |
| 2024/11/01 | 716 | 716 | 715 | 715 | 1,700 |
| 2024/10/31 | 725 | 725 | 702 | 717 | 3,000 |
| 2024/10/30 | 722 | 730 | 717 | 717 | 2,200 |
| 2024/10/29 | 715 | 723 | 712 | 723 | 5,100 |
| 2024/10/28 | 699 | 720 | 699 | 715 | 4,200 |
| 2024/10/25 | 701 | 703 | 695 | 699 | 3,800 |
| 2024/10/24 | 700 | 703 | 699 | 700 | 1,900 |
| 2024/10/23 | 710 | 710 | 698 | 700 | 3,100 |
| 2024/10/22 | 700 | 708 | 700 | 700 | 5,800 |
| 2024/10/21 | 708 | 708 | 700 | 701 | 2,800 |
| 2024/10/18 | 703 | 705 | 698 | 705 | 4,000 |
| 2024/10/17 | 709 | 712 | 701 | 703 | 9,600 |
| 2024/10/16 | 689 | 730 | 679 | 703 | 34,000 |
| 2024/10/15 | 634 | 640 | 624 | 639 | 3,300 |
| 2024/10/11 | 612 | 624 | 612 | 624 | 2,900 |
| 2024/10/10 | 609 | 614 | 609 | 609 | 600 |
| 2024/10/09 | 620 | 620 | 610 | 610 | 1,000 |
| 2024/10/08 | 617 | 617 | 603 | 612 | 3,800 |
| 2024/10/07 | 619 | 619 | 619 | 619 | 200 |
| 2024/10/04 | 618 | 620 | 610 | 620 | 2,200 |
| 2024/10/03 | 621 | 621 | 607 | 612 | 4,000 |
| 2024/10/02 | 620 | 624 | 611 | 611 | 2,900 |
| 2024/10/01 | 630 | 634 | 615 | 620 | 1,700 |
| 2024/09/30 | 647 | 647 | 610 | 629 | 5,100 |
| 2024/09/27 | 656 | 656 | 640 | 640 | 2,200 |
| 2024/09/26 | 657 | 658 | 655 | 658 | 800 |
| 2024/09/25 | 641 | 660 | 641 | 660 | 4,700 |
| 2024/09/24 | 625 | 664 | 625 | 650 | 10,800 |
| 2024/09/20 | 634 | 634 | 620 | 629 | 2,700 |
| 2024/09/19 | 640 | 640 | 630 | 630 | 5,000 |
| 2024/09/18 | 615 | 630 | 612 | 630 | 2,300 |
| 2024/09/17 | 630 | 630 | 617 | 620 | 2,000 |
| 2024/09/13 | 636 | 637 | 613 | 629 | 5,500 |
| 2024/09/12 | 611 | 635 | 600 | 635 | 14,900 |
| 2024/09/11 | 631 | 631 | 610 | 610 | 7,500 |
| 2024/09/10 | 571 | 619 | 570 | 618 | 22,200 |
| 2024/09/09 | 536 | 570 | 530 | 569 | 20,400 |
| 2024/09/06 | 535 | 548 | 533 | 546 | 4,100 |
| 2024/09/05 | 541 | 541 | 525 | 535 | 6,600 |
| 2024/09/04 | 549 | 549 | 530 | 542 | 8,000 |
| 2024/09/03 | 550 | 560 | 540 | 549 | 5,900 |
| 2024/09/02 | 561 | 562 | 551 | 557 | 3,400 |
| 2024/08/30 | 564 | 564 | 551 | 559 | 3,900 |
| 2024/08/29 | 560 | 565 | 558 | 558 | 6,100 |
| 2024/08/28 | 568 | 568 | 553 | 557 | 5,600 |
| 2024/08/27 | 562 | 570 | 562 | 570 | 2,400 |
| 2024/08/26 | 560 | 570 | 551 | 570 | 10,700 |
| 2024/08/23 | 545 | 564 | 544 | 557 | 9,900 |
| 2024/08/22 | 526 | 543 | 526 | 543 | 12,900 |
| 2024/08/21 | 573 | 573 | 501 | 516 | 37,600 |
| 2024/08/20 | 610 | 610 | 550 | 575 | 64,400 |
| 2024/08/19 | 658 | 658 | 609 | 610 | 35,200 |
| 2024/08/16 | 694 | 694 | 658 | 668 | 5,300 |
| 2024/08/15 | 695 | 699 | 694 | 694 | 2,000 |
| 2024/08/14 | 675 | 700 | 675 | 700 | 2,000 |
| 2024/08/13 | 659 | 716 | 646 | 665 | 20,400 |
| 2024/08/09 | 619 | 624 | 615 | 616 | 2,700 |
| 2024/08/08 | 610 | 610 | 585 | 610 | 3,500 |
| 2024/08/07 | 564 | 620 | 564 | 605 | 8,000 |
| 2024/08/06 | 585 | 612 | 576 | 601 | 8,800 |
| 2024/08/05 | 652 | 652 | 585 | 585 | 27,900 |
| 2024/08/02 | 750 | 750 | 660 | 735 | 12,400 |
| 2024/08/01 | 750 | 757 | 722 | 757 | 5,000 |
| 2024/07/31 | 684 | 784 | 683 | 753 | 22,300 |
| 2024/07/30 | 657 | 695 | 657 | 684 | 7,100 |
| 2024/07/30 | 1 -> 3.00 分割 | ||||
| 2024/07/29 | 1,970 | 2,020 | 1,965 | 1,970 | 2,600 |
| 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 |