クオルテック(9165)の株価時系列情報
クオルテック(9165)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,427 | 1,445 | 1,427 | 1,430 | 1,300 |
| 2026/02/03 | 1,431 | 1,431 | 1,420 | 1,427 | 1,700 |
| 2026/02/02 | 1,411 | 1,428 | 1,410 | 1,428 | 4,300 |
| 2026/01/30 | 1,426 | 1,426 | 1,415 | 1,425 | 1,000 |
| 2026/01/29 | 1,406 | 1,426 | 1,406 | 1,425 | 2,100 |
| 2026/01/28 | 1,425 | 1,425 | 1,415 | 1,422 | 1,600 |
| 2026/01/27 | 1,415 | 1,429 | 1,410 | 1,429 | 2,600 |
| 2026/01/26 | 1,415 | 1,437 | 1,414 | 1,416 | 3,700 |
| 2026/01/23 | 1,416 | 1,426 | 1,414 | 1,415 | 4,000 |
| 2026/01/22 | 1,475 | 1,476 | 1,408 | 1,426 | 9,500 |
| 2026/01/21 | 1,428 | 1,475 | 1,420 | 1,473 | 14,300 |
| 2026/01/20 | 1,436 | 1,454 | 1,427 | 1,432 | 2,100 |
| 2026/01/19 | 1,442 | 1,442 | 1,420 | 1,436 | 3,800 |
| 2026/01/16 | 1,434 | 1,448 | 1,434 | 1,442 | 2,600 |
| 2026/01/15 | 1,437 | 1,450 | 1,430 | 1,444 | 3,300 |
| 2026/01/14 | 1,413 | 1,460 | 1,409 | 1,422 | 5,600 |
| 2026/01/13 | 1,436 | 1,441 | 1,402 | 1,419 | 4,000 |
| 2026/01/09 | 1,465 | 1,465 | 1,436 | 1,436 | 5,800 |
| 2026/01/08 | 1,385 | 1,462 | 1,385 | 1,462 | 8,000 |
| 2026/01/07 | 1,372 | 1,386 | 1,363 | 1,384 | 3,400 |
| 2026/01/06 | 1,376 | 1,390 | 1,355 | 1,368 | 10,600 |
| 2026/01/05 | 1,381 | 1,394 | 1,380 | 1,380 | 2,900 |
| 2025/12/30 | 1,352 | 1,375 | 1,348 | 1,375 | 1,700 |
| 2025/12/29 | 1,346 | 1,352 | 1,325 | 1,352 | 3,400 |
| 2025/12/26 | 1,362 | 1,368 | 1,345 | 1,345 | 8,600 |
| 2025/12/25 | 1,360 | 1,367 | 1,341 | 1,360 | 6,600 |
| 2025/12/24 | 1,355 | 1,360 | 1,347 | 1,360 | 10,800 |
| 2025/12/23 | 1,354 | 1,369 | 1,350 | 1,356 | 4,100 |
| 2025/12/22 | 1,391 | 1,392 | 1,320 | 1,355 | 15,400 |
| 2025/12/19 | 1,410 | 1,410 | 1,395 | 1,395 | 6,400 |
| 2025/12/18 | 1,431 | 1,431 | 1,410 | 1,415 | 3,400 |
| 2025/12/17 | 1,435 | 1,437 | 1,402 | 1,420 | 4,000 |
| 2025/12/16 | 1,434 | 1,455 | 1,401 | 1,415 | 6,700 |
| 2025/12/15 | 1,463 | 1,463 | 1,443 | 1,446 | 2,500 |
| 2025/12/12 | 1,470 | 1,471 | 1,463 | 1,463 | 3,600 |
| 2025/12/11 | 1,499 | 1,500 | 1,469 | 1,469 | 3,000 |
| 2025/12/10 | 1,481 | 1,485 | 1,475 | 1,475 | 2,700 |
| 2025/12/09 | 1,518 | 1,518 | 1,480 | 1,500 | 5,500 |
| 2025/12/08 | 1,480 | 1,520 | 1,480 | 1,518 | 10,800 |
| 2025/12/05 | 1,460 | 1,501 | 1,459 | 1,486 | 8,100 |
| 2025/12/04 | 1,448 | 1,463 | 1,445 | 1,463 | 2,200 |
| 2025/12/03 | 1,450 | 1,487 | 1,445 | 1,448 | 2,000 |
| 2025/12/02 | 1,439 | 1,449 | 1,431 | 1,449 | 5,400 |
| 2025/12/01 | 1,429 | 1,440 | 1,428 | 1,437 | 6,800 |
| 2025/11/28 | 1,462 | 1,462 | 1,429 | 1,438 | 5,700 |
| 2025/11/27 | 1,470 | 1,477 | 1,462 | 1,462 | 3,600 |
| 2025/11/26 | 1,470 | 1,494 | 1,470 | 1,473 | 2,400 |
| 2025/11/25 | 1,498 | 1,498 | 1,480 | 1,483 | 2,400 |
| 2025/11/21 | 1,510 | 1,510 | 1,471 | 1,472 | 2,200 |
| 2025/11/20 | 1,481 | 1,511 | 1,480 | 1,511 | 1,200 |
| 2025/11/19 | 1,490 | 1,495 | 1,474 | 1,475 | 2,600 |
| 2025/11/18 | 1,506 | 1,523 | 1,473 | 1,485 | 7,600 |
| 2025/11/17 | 1,459 | 1,505 | 1,459 | 1,504 | 8,100 |
| 2025/11/14 | 1,441 | 1,460 | 1,440 | 1,445 | 2,300 |
| 2025/11/13 | 1,463 | 1,463 | 1,449 | 1,451 | 6,000 |
| 2025/11/12 | 1,428 | 1,460 | 1,424 | 1,457 | 9,400 |
| 2025/11/11 | 1,424 | 1,433 | 1,420 | 1,428 | 3,900 |
| 2025/11/10 | 1,449 | 1,449 | 1,415 | 1,425 | 5,200 |
| 2025/11/07 | 1,447 | 1,447 | 1,429 | 1,431 | 4,700 |
| 2025/11/06 | 1,445 | 1,460 | 1,427 | 1,447 | 3,100 |
| 2025/11/05 | 1,471 | 1,471 | 1,415 | 1,446 | 14,500 |
| 2025/11/04 | 1,467 | 1,489 | 1,457 | 1,470 | 6,900 |
| 2025/10/31 | 1,457 | 1,489 | 1,457 | 1,467 | 4,000 |
| 2025/10/30 | 1,461 | 1,513 | 1,457 | 1,470 | 3,700 |
| 2025/10/29 | 1,505 | 1,505 | 1,457 | 1,461 | 13,200 |
| 2025/10/28 | 1,523 | 1,523 | 1,500 | 1,500 | 2,600 |
| 2025/10/27 | 1,502 | 1,506 | 1,499 | 1,500 | 8,600 |
| 2025/10/24 | 1,500 | 1,502 | 1,500 | 1,501 | 5,000 |
| 2025/10/23 | 1,500 | 1,505 | 1,498 | 1,498 | 2,900 |
| 2025/10/22 | 1,505 | 1,508 | 1,490 | 1,501 | 4,400 |
| 2025/10/21 | 1,534 | 1,534 | 1,505 | 1,505 | 5,100 |
| 2025/10/20 | 1,552 | 1,557 | 1,516 | 1,534 | 10,300 |
| 2025/10/17 | 1,523 | 1,567 | 1,523 | 1,552 | 8,600 |
| 2025/10/16 | 1,546 | 1,546 | 1,517 | 1,530 | 4,500 |
| 2025/10/15 | 1,516 | 1,538 | 1,493 | 1,523 | 10,000 |
| 2025/10/14 | 1,503 | 1,514 | 1,450 | 1,456 | 16,800 |
| 2025/10/10 | 1,567 | 1,569 | 1,514 | 1,514 | 6,500 |
| 2025/10/09 | 1,541 | 1,558 | 1,530 | 1,536 | 4,100 |
| 2025/10/08 | 1,571 | 1,586 | 1,522 | 1,541 | 9,000 |
| 2025/10/07 | 1,505 | 1,570 | 1,505 | 1,547 | 12,100 |
| 2025/10/06 | 1,503 | 1,513 | 1,500 | 1,505 | 8,800 |
| 2025/10/03 | 1,494 | 1,505 | 1,490 | 1,498 | 6,300 |
| 2025/10/02 | 1,485 | 1,500 | 1,485 | 1,487 | 4,000 |
| 2025/10/01 | 1,501 | 1,501 | 1,460 | 1,497 | 16,500 |
| 2025/09/30 | 1,500 | 1,505 | 1,486 | 1,490 | 2,300 |
| 2025/09/29 | 1,502 | 1,509 | 1,480 | 1,500 | 8,100 |
| 2025/09/26 | 1,493 | 1,510 | 1,493 | 1,502 | 16,200 |
| 2025/09/25 | 1,484 | 1,512 | 1,474 | 1,491 | 11,000 |
| 2025/09/24 | 1,507 | 1,507 | 1,472 | 1,481 | 10,400 |
| 2025/09/22 | 1,533 | 1,533 | 1,480 | 1,480 | 19,600 |
| 2025/09/19 | 1,462 | 1,635 | 1,462 | 1,533 | 182,300 |
| 2025/09/18 | 1,460 | 1,479 | 1,460 | 1,461 | 2,400 |
| 2025/09/17 | 1,478 | 1,478 | 1,460 | 1,463 | 4,400 |
| 2025/09/16 | 1,465 | 1,479 | 1,462 | 1,476 | 5,900 |
| 2025/09/12 | 1,469 | 1,476 | 1,464 | 1,464 | 3,100 |
| 2025/09/11 | 1,461 | 1,469 | 1,461 | 1,469 | 2,200 |
| 2025/09/10 | 1,467 | 1,470 | 1,460 | 1,461 | 1,900 |
| 2025/09/09 | 1,470 | 1,473 | 1,458 | 1,460 | 5,100 |
| 2025/09/08 | 1,465 | 1,484 | 1,465 | 1,478 | 4,300 |
| 2025/09/05 | 1,468 | 1,479 | 1,462 | 1,465 | 5,100 |
| 2025/09/04 | 1,493 | 1,493 | 1,469 | 1,469 | 1,900 |
| 2025/09/03 | 1,475 | 1,496 | 1,469 | 1,469 | 6,500 |
| 2025/09/02 | 1,461 | 1,479 | 1,461 | 1,469 | 6,400 |
| 2025/09/01 | 1,469 | 1,498 | 1,459 | 1,461 | 8,400 |
| 2025/08/29 | 1,477 | 1,482 | 1,471 | 1,482 | 2,100 |
| 2025/08/28 | 1,482 | 1,482 | 1,462 | 1,477 | 5,600 |
| 2025/08/27 | 1,479 | 1,483 | 1,466 | 1,483 | 3,900 |
| 2025/08/26 | 1,480 | 1,486 | 1,473 | 1,479 | 5,100 |
| 2025/08/25 | 1,465 | 1,480 | 1,452 | 1,480 | 5,800 |
| 2025/08/22 | 1,448 | 1,482 | 1,447 | 1,462 | 11,400 |
| 2025/08/21 | 1,459 | 1,459 | 1,444 | 1,448 | 12,600 |
| 2025/08/20 | 1,490 | 1,490 | 1,445 | 1,459 | 41,600 |
| 2025/08/19 | 1,494 | 1,511 | 1,489 | 1,490 | 25,600 |
| 2025/08/18 | 1,529 | 1,541 | 1,493 | 1,500 | 10,800 |
| 2025/08/15 | 1,502 | 1,515 | 1,466 | 1,499 | 17,400 |
| 2025/08/14 | 1,539 | 1,539 | 1,512 | 1,512 | 8,300 |
| 2025/08/13 | 1,550 | 1,556 | 1,538 | 1,539 | 4,700 |
| 2025/08/12 | 1,580 | 1,598 | 1,537 | 1,537 | 16,900 |
| 2025/08/08 | 1,557 | 1,580 | 1,556 | 1,565 | 8,600 |
| 2025/08/07 | 1,553 | 1,570 | 1,552 | 1,553 | 3,400 |
| 2025/08/06 | 1,581 | 1,593 | 1,551 | 1,552 | 6,800 |
| 2025/08/05 | 1,587 | 1,595 | 1,581 | 1,581 | 5,100 |
| 2025/08/04 | 1,580 | 1,588 | 1,548 | 1,583 | 11,400 |
| 2025/08/01 | 1,630 | 1,631 | 1,598 | 1,598 | 14,600 |
| 2025/07/31 | 1,603 | 1,630 | 1,594 | 1,620 | 9,600 |
| 2025/07/30 | 1,600 | 1,601 | 1,579 | 1,594 | 4,800 |
| 2025/07/29 | 1,604 | 1,604 | 1,569 | 1,572 | 8,600 |
| 2025/07/28 | 1,538 | 1,602 | 1,538 | 1,575 | 18,600 |
| 2025/07/25 | 1,515 | 1,535 | 1,515 | 1,534 | 6,200 |
| 2025/07/24 | 1,515 | 1,540 | 1,501 | 1,506 | 16,000 |
| 2025/07/23 | 1,505 | 1,535 | 1,490 | 1,518 | 11,500 |
| 2025/07/22 | 1,477 | 1,505 | 1,464 | 1,499 | 12,400 |
| 2025/07/18 | 1,495 | 1,495 | 1,475 | 1,475 | 3,400 |
| 2025/07/17 | 1,529 | 1,529 | 1,474 | 1,474 | 5,900 |
| 2025/07/16 | 1,462 | 1,547 | 1,446 | 1,530 | 10,900 |
| 2025/07/15 | 1,522 | 1,522 | 1,400 | 1,432 | 16,700 |
| 2025/07/14 | 1,579 | 1,579 | 1,521 | 1,525 | 12,500 |
| 2025/07/11 | 1,518 | 1,548 | 1,518 | 1,548 | 13,400 |
| 2025/07/10 | 1,433 | 1,504 | 1,433 | 1,502 | 13,600 |
| 2025/07/09 | 1,398 | 1,431 | 1,395 | 1,431 | 2,300 |
| 2025/07/08 | 1,417 | 1,431 | 1,415 | 1,428 | 2,000 |
| 2025/07/07 | 1,426 | 1,433 | 1,418 | 1,430 | 2,300 |
| 2025/07/04 | 1,411 | 1,428 | 1,396 | 1,411 | 3,100 |
| 2025/07/03 | 1,368 | 1,426 | 1,368 | 1,417 | 7,500 |
| 2025/07/02 | 1,387 | 1,394 | 1,324 | 1,368 | 7,900 |
| 2025/07/01 | 1,370 | 1,396 | 1,361 | 1,376 | 2,100 |
| 2025/06/30 | 1,400 | 1,401 | 1,360 | 1,372 | 17,400 |
| 2025/06/27 | 1,414 | 1,430 | 1,360 | 1,403 | 7,200 |
| 2025/06/26 | 1,350 | 1,361 | 1,322 | 1,361 | 2,800 |
| 2025/06/25 | 1,304 | 1,350 | 1,304 | 1,349 | 3,300 |
| 2025/06/24 | 1,323 | 1,325 | 1,306 | 1,308 | 2,900 |
| 2025/06/23 | 1,275 | 1,328 | 1,272 | 1,322 | 3,400 |
| 2025/06/20 | 1,291 | 1,306 | 1,291 | 1,296 | 6,000 |
| 2025/06/19 | 1,295 | 1,308 | 1,295 | 1,306 | 900 |
| 2025/06/18 | 1,300 | 1,320 | 1,300 | 1,305 | 3,300 |
| 2025/06/17 | 1,300 | 1,315 | 1,300 | 1,305 | 1,500 |
| 2025/06/16 | 1,300 | 1,303 | 1,288 | 1,300 | 4,200 |
| 2025/06/13 | 1,299 | 1,328 | 1,299 | 1,300 | 1,400 |
| 2025/06/12 | 1,324 | 1,330 | 1,300 | 1,300 | 1,300 |
| 2025/06/11 | 1,299 | 1,303 | 1,295 | 1,300 | 2,800 |
| 2025/06/10 | 1,300 | 1,332 | 1,285 | 1,293 | 5,700 |
| 2025/06/09 | 1,296 | 1,298 | 1,284 | 1,294 | 2,300 |
| 2025/06/06 | 1,283 | 1,298 | 1,283 | 1,298 | 1,300 |
| 2025/06/05 | 1,283 | 1,297 | 1,283 | 1,283 | 300 |
| 2025/06/04 | 1,294 | 1,298 | 1,283 | 1,294 | 700 |
| 2025/06/03 | 1,245 | 1,288 | 1,245 | 1,288 | 2,100 |
| 2025/06/02 | 1,299 | 1,309 | 1,240 | 1,245 | 19,300 |
| 2025/05/30 | 1,290 | 1,310 | 1,290 | 1,292 | 1,900 |
| 2025/05/29 | 1,310 | 1,318 | 1,288 | 1,306 | 1,600 |
| 2025/05/28 | 1,277 | 1,284 | 1,270 | 1,280 | 1,600 |
| 2025/05/27 | 1,260 | 1,299 | 1,260 | 1,299 | 1,100 |
| 2025/05/26 | 1,250 | 1,299 | 1,250 | 1,256 | 1,900 |
| 2025/05/23 | 1,250 | 1,270 | 1,235 | 1,241 | 1,100 |
| 2025/05/22 | 1,250 | 1,270 | 1,245 | 1,270 | 700 |
| 2025/05/21 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2025/05/20 | 1,269 | 1,300 | 1,247 | 1,249 | 4,200 |
| 2025/05/19 | 1,232 | 1,247 | 1,232 | 1,235 | 2,000 |
| 2025/05/16 | 1,270 | 1,270 | 1,200 | 1,225 | 12,400 |
| 2025/05/15 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2025/05/14 | 1,265 | 1,310 | 1,238 | 1,310 | 4,500 |
| 2025/05/13 | 1,260 | 1,293 | 1,260 | 1,276 | 1,500 |
| 2025/05/12 | 1,260 | 1,260 | 1,226 | 1,256 | 2,200 |
| 2025/05/09 | 1,240 | 1,259 | 1,233 | 1,240 | 900 |
| 2025/05/08 | 1,258 | 1,258 | 1,240 | 1,240 | 500 |
| 2025/05/07 | 1,240 | 1,260 | 1,240 | 1,258 | 500 |
| 2025/05/02 | 1,259 | 1,259 | 1,234 | 1,234 | 600 |
| 2025/05/01 | 1,230 | 1,249 | 1,223 | 1,230 | 1,300 |
| 2025/04/30 | 1,244 | 1,244 | 1,230 | 1,230 | 1,100 |
| 2025/04/28 | 1,262 | 1,262 | 1,209 | 1,214 | 1,600 |
| 2025/04/25 | 1,241 | 1,274 | 1,221 | 1,232 | 1,500 |
| 2025/04/24 | 1,243 | 1,243 | 1,211 | 1,211 | 900 |
| 2025/04/23 | 1,258 | 1,258 | 1,230 | 1,244 | 800 |
| 2025/04/22 | 1,223 | 1,269 | 1,179 | 1,207 | 10,300 |
| 2025/04/21 | 1,220 | 1,236 | 1,179 | 1,198 | 1,600 |
| 2025/04/18 | 1,192 | 1,235 | 1,190 | 1,190 | 1,800 |
| 2025/04/17 | 1,161 | 1,258 | 1,152 | 1,190 | 40,800 |
| 2025/04/16 | 1,160 | 1,198 | 1,160 | 1,161 | 2,000 |
| 2025/04/15 | 1,155 | 1,204 | 1,147 | 1,156 | 5,300 |
| 2025/04/14 | 1,175 | 1,194 | 1,152 | 1,152 | 2,400 |
| 2025/04/11 | 1,136 | 1,147 | 1,135 | 1,145 | 1,500 |