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

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
2026/06/23 1,819 1,820 1,754 1,761 32,300
2026/06/22 1,724 1,849 1,721 1,791 31,000
2026/06/19 1,746 1,746 1,670 1,694 23,500
2026/06/18 1,692 1,741 1,685 1,724 18,700
2026/06/17 1,686 1,772 1,686 1,691 14,800
2026/06/16 1,711 1,723 1,680 1,708 12,400
2026/06/15 1,718 1,740 1,702 1,702 12,200
2026/06/12 1,701 1,725 1,676 1,711 19,500
2026/06/11 1,667 1,690 1,625 1,680 20,700
2026/06/10 1,714 1,714 1,678 1,707 35,400
2026/06/09 1,750 1,770 1,707 1,754 23,000
2026/06/08 1,761 1,761 1,690 1,726 42,400
2026/06/05 1,801 1,876 1,801 1,841 21,000
2026/06/04 1,808 1,879 1,776 1,801 45,000
2026/06/03 1,781 1,839 1,755 1,808 38,200
2026/06/02 1,815 1,818 1,720 1,778 49,700
2026/06/01 1,853 1,854 1,741 1,826 78,600
2026/05/29 1,872 1,910 1,800 1,873 41,900
2026/05/28 1,928 1,964 1,757 1,865 118,900
2026/05/27 2,067 2,171 1,890 1,945 93,700
2026/05/26 2,200 2,215 2,053 2,117 69,900
2026/05/25 2,350 2,350 2,140 2,193 158,800
2026/05/22 1,790 2,005 1,790 2,005 93,000
2026/05/21 1,825 1,825 1,725 1,750 25,900
2026/05/20 1,850 1,917 1,779 1,820 65,800
2026/05/19 1,850 1,850 1,763 1,838 32,100
2026/05/18 1,712 1,847 1,708 1,844 41,800
2026/05/15 1,736 1,799 1,650 1,683 39,200
2026/05/14 1,784 1,786 1,716 1,724 18,500
2026/05/13 1,725 1,777 1,708 1,777 21,700
2026/05/12 1,850 1,850 1,723 1,765 59,500
2026/05/11 1,840 1,864 1,761 1,857 97,100
2026/05/08 1,680 1,959 1,680 1,800 277,100
2026/05/07 1,476 1,611 1,476 1,611 35,500
2026/05/01 1,471 1,490 1,470 1,490 9,600
2026/04/30 1,479 1,479 1,458 1,479 4,000
2026/04/28 1,460 1,470 1,456 1,470 8,000
2026/04/27 1,480 1,480 1,460 1,467 8,700
2026/04/24 1,468 1,469 1,457 1,469 3,100
2026/04/23 1,467 1,469 1,445 1,468 8,800
2026/04/22 1,470 1,470 1,458 1,470 10,200
2026/04/21 1,450 1,477 1,450 1,469 3,900
2026/04/20 1,447 1,472 1,446 1,449 8,500
2026/04/17 1,464 1,477 1,443 1,451 2,300
2026/04/16 1,458 1,472 1,427 1,460 12,600
2026/04/15 1,456 1,457 1,446 1,457 6,100
2026/04/14 1,445 1,446 1,425 1,440 12,300
2026/04/13 1,430 1,437 1,422 1,422 5,900
2026/04/10 1,434 1,448 1,420 1,421 8,500
2026/04/09 1,494 1,500 1,434 1,434 26,000
2026/04/08 1,421 1,436 1,420 1,434 6,000
2026/04/07 1,420 1,435 1,418 1,419 1,700
2026/04/06 1,421 1,427 1,410 1,427 3,800
2026/04/03 1,400 1,419 1,400 1,419 4,800
2026/03/27 1,415 1,415 1,414 1,415 2,400
2026/03/26 1,408 1,415 1,408 1,415 2,200
2026/03/25 1,424 1,424 1,398 1,418 4,500
2026/03/24 1,420 1,428 1,420 1,420 800
2026/03/23 1,400 1,406 1,379 1,405 7,000
2026/03/19 1,410 1,410 1,395 1,410 10,800
2026/03/18 1,442 1,443 1,413 1,414 6,400
2026/03/17 1,416 1,448 1,412 1,412 7,900
2026/03/16 1,393 1,412 1,337 1,410 9,400
2026/03/13 1,414 1,430 1,391 1,393 9,100
2026/03/12 1,409 1,431 1,409 1,427 2,800
2026/03/11 1,460 1,460 1,416 1,416 4,100
2026/03/10 1,449 1,450 1,435 1,435 1,800
2026/03/09 1,418 1,428 1,402 1,428 5,400
2026/03/06 1,438 1,460 1,429 1,460 4,400
2026/03/05 1,418 1,439 1,416 1,416 4,400
2026/03/04 1,443 1,443 1,370 1,388 16,000
2026/03/03 1,499 1,513 1,462 1,462 7,100
2026/03/02 1,500 1,513 1,490 1,498 8,500
2026/02/27 1,482 1,514 1,482 1,494 3,800
2026/02/26 1,480 1,506 1,479 1,490 9,800
2026/02/25 1,480 1,485 1,465 1,479 8,600
2026/02/24 1,505 1,505 1,472 1,478 3,800
2026/02/20 1,483 1,486 1,466 1,486 3,000
2026/02/19 1,492 1,502 1,463 1,479 9,200
2026/02/18 1,479 1,493 1,465 1,492 12,000
2026/02/17 1,510 1,514 1,461 1,461 15,200
2026/02/16 1,580 1,580 1,472 1,490 19,400
2026/02/13 1,589 1,613 1,570 1,600 22,900
2026/02/12 1,554 1,578 1,501 1,575 34,600
2026/02/10 1,461 1,500 1,459 1,499 6,100
2026/02/09 1,468 1,471 1,459 1,461 4,900
2026/02/06 1,437 1,443 1,434 1,440 4,300
2026/02/05 1,432 1,452 1,432 1,445 2,400
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

このページの先頭へ