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
2023/12/29 1,850 1,909 1,833 1,874 89,000
2023/12/28 1,808 1,893 1,785 1,890 126,200
2023/12/27 1,751 1,786 1,717 1,736 77,300
2023/12/26 1,720 1,746 1,671 1,728 74,400
2023/12/25 1,636 1,771 1,627 1,743 148,000
2023/12/22 1,577 1,627 1,577 1,618 55,600
2023/12/21 1,578 1,625 1,539 1,550 52,400
2023/12/20 1,673 1,673 1,585 1,585 92,400
2023/12/19 1,538 1,636 1,514 1,633 112,700
2023/12/18 1,529 1,700 1,512 1,548 334,900
2023/12/15 1,500 1,662 1,471 1,525 856,900
2023/12/14 1,472 1,476 1,413 1,414 56,900
2023/12/13 1,485 1,514 1,472 1,473 19,800
2023/12/12 1,520 1,520 1,488 1,488 18,700
2023/12/11 1,498 1,542 1,498 1,499 27,100
2023/12/08 1,498 1,515 1,455 1,465 29,200
2023/12/07 1,526 1,530 1,507 1,519 18,900
2023/12/06 1,520 1,556 1,518 1,535 19,900
2023/12/05 1,504 1,528 1,500 1,520 19,100
2023/12/04 1,520 1,552 1,487 1,522 67,500
2023/12/01 1,517 1,540 1,505 1,517 26,000
2023/11/30 1,503 1,527 1,493 1,512 31,200
2023/11/29 1,476 1,529 1,474 1,510 40,600
2023/11/28 1,494 1,497 1,462 1,471 49,400
2023/11/27 1,530 1,530 1,468 1,487 57,100
2023/11/24 1,489 1,538 1,482 1,524 48,900
2023/11/22 1,470 1,487 1,455 1,481 26,300
2023/11/21 1,506 1,506 1,464 1,467 45,500
2023/11/20 1,462 1,515 1,454 1,506 76,300
2023/11/17 1,471 1,492 1,411 1,462 131,700
2023/11/16 1,500 1,544 1,450 1,496 152,900
2023/11/15 1,591 1,609 1,551 1,559 330,000
2023/11/14 1,956 1,999 1,914 1,951 55,000
2023/11/13 2,079 2,088 1,949 1,968 38,900
2023/11/10 2,000 2,029 1,977 2,029 19,500
2023/11/09 2,012 2,020 1,985 2,002 16,100
2023/11/08 2,120 2,120 2,005 2,008 37,900
2023/11/07 2,060 2,120 2,044 2,092 52,400
2023/11/06 2,003 2,101 2,003 2,060 94,000
2023/11/02 1,929 1,950 1,891 1,929 13,600
2023/11/01 1,979 1,979 1,875 1,889 19,500
2023/10/31 1,900 1,938 1,821 1,928 22,700
2023/10/30 1,945 1,974 1,894 1,896 42,900
2023/10/27 1,833 1,929 1,833 1,927 47,200
2023/10/26 1,798 1,855 1,770 1,838 53,900
2023/10/25 1,790 1,813 1,771 1,795 16,400
2023/10/24 1,822 1,822 1,679 1,790 44,900
2023/10/23 1,820 1,867 1,766 1,782 16,100
2023/10/20 1,823 1,848 1,768 1,844 20,800
2023/10/19 1,849 1,914 1,792 1,819 38,500
2023/10/18 1,784 1,842 1,757 1,828 24,300
2023/10/17 1,798 1,835 1,773 1,784 18,200
2023/10/16 1,792 1,796 1,738 1,740 59,100
2023/10/13 1,898 1,899 1,811 1,811 77,300
2023/10/12 1,938 1,938 1,875 1,938 52,500
2023/10/11 1,933 1,960 1,909 1,918 73,800
2023/10/10 1,903 1,940 1,903 1,922 12,400
2023/10/06 1,862 1,877 1,840 1,876 5,700
2023/10/05 1,819 1,871 1,819 1,866 9,500
2023/10/04 1,800 1,906 1,781 1,794 32,400
2023/10/03 1,904 1,919 1,861 1,862 29,200
2023/10/02 2,002 2,030 1,901 1,901 53,800
2023/09/29 2,001 2,030 1,995 2,008 13,600
2023/09/28 2,030 2,030 1,985 2,000 8,500
2023/09/27 2,001 2,049 1,990 2,045 9,700
2023/09/26 2,053 2,059 2,009 2,024 15,800
2023/09/25 1,994 2,066 1,972 2,056 33,000
2023/09/22 1,920 2,008 1,901 1,997 26,400
2023/09/21 2,010 2,010 1,901 1,920 59,100
2023/09/20 2,000 2,014 1,991 1,992 17,700
2023/09/19 2,030 2,040 1,991 1,994 41,500
2023/09/15 2,018 2,055 2,005 2,038 25,400
2023/09/14 2,023 2,039 2,005 2,005 15,800
2023/09/13 2,003 2,051 1,999 2,001 41,000
2023/09/12 1,989 2,050 1,987 2,009 25,100
2023/09/11 2,128 2,128 1,970 1,983 82,800
2023/09/08 2,100 2,139 2,082 2,092 29,900
2023/09/07 2,184 2,194 2,080 2,123 26,800
2023/09/06 2,155 2,174 2,120 2,174 26,000
2023/09/05 2,221 2,221 2,125 2,150 42,300
2023/09/04 2,232 2,250 2,202 2,209 17,300
2023/09/01 2,220 2,250 2,187 2,226 9,900
2023/08/31 2,250 2,308 2,217 2,220 16,400
2023/08/30 2,236 2,255 2,201 2,250 34,600
2023/08/29 2,137 2,229 2,132 2,225 34,300
2023/08/28 2,170 2,175 2,119 2,128 19,100
2023/08/25 2,248 2,248 2,140 2,142 32,700
2023/08/24 2,300 2,310 2,218 2,218 28,300
2023/08/23 2,176 2,290 2,150 2,252 76,500
2023/08/22 2,196 2,217 2,162 2,176 26,000
2023/08/21 2,250 2,314 2,181 2,182 59,700
2023/08/18 2,248 2,340 2,211 2,248 63,000
2023/08/17 2,260 2,327 2,201 2,277 59,300
2023/08/16 2,309 2,381 2,210 2,260 69,100
2023/08/15 2,347 2,417 2,234 2,300 276,100
2023/08/14 2,586 2,686 2,383 2,383 1,106,400
2023/08/10 2,106 2,186 2,082 2,186 21,200
2023/08/09 2,064 2,162 2,064 2,156 28,400
2023/08/08 2,140 2,143 2,062 2,127 24,300
2023/08/07 2,001 2,140 1,990 2,140 41,300
2023/08/04 2,040 2,116 2,007 2,019 39,200
2023/08/03 2,150 2,150 2,065 2,065 49,000
2023/08/02 2,121 2,152 2,070 2,140 54,900
2023/08/01 2,197 2,235 2,030 2,099 140,900
2023/07/31 2,387 2,410 2,203 2,235 286,800
2023/07/28 2,336 2,560 2,300 2,397 1,291,000

このページの先頭へ