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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,212 | 1,228 | 1,191 | 1,227 | 3,700 |
| 2024/12/27 | 1,236 | 1,240 | 1,151 | 1,213 | 10,200 |
| 2024/12/26 | 1,201 | 1,227 | 1,197 | 1,209 | 13,500 |
| 2024/12/25 | 1,181 | 1,219 | 1,169 | 1,219 | 22,300 |
| 2024/12/24 | 1,185 | 1,193 | 1,145 | 1,188 | 32,600 |
| 2024/12/23 | 1,226 | 1,226 | 1,185 | 1,192 | 20,900 |
| 2024/12/20 | 1,222 | 1,230 | 1,201 | 1,201 | 24,000 |
| 2024/12/19 | 1,210 | 1,218 | 1,201 | 1,218 | 8,800 |
| 2024/12/18 | 1,222 | 1,225 | 1,208 | 1,216 | 16,500 |
| 2024/12/17 | 1,225 | 1,234 | 1,221 | 1,222 | 8,100 |
| 2024/12/16 | 1,235 | 1,249 | 1,222 | 1,230 | 12,500 |
| 2024/12/13 | 1,228 | 1,240 | 1,228 | 1,230 | 5,100 |
| 2024/12/12 | 1,247 | 1,267 | 1,229 | 1,230 | 16,900 |
| 2024/12/11 | 1,316 | 1,316 | 1,237 | 1,237 | 30,900 |
| 2024/12/10 | 1,235 | 1,535 | 1,229 | 1,303 | 422,200 |
| 2024/12/09 | 1,229 | 1,235 | 1,227 | 1,235 | 7,700 |
| 2024/12/06 | 1,234 | 1,250 | 1,230 | 1,230 | 12,100 |
| 2024/12/05 | 1,250 | 1,250 | 1,237 | 1,246 | 4,500 |
| 2024/12/04 | 1,250 | 1,255 | 1,235 | 1,250 | 5,400 |
| 2024/12/03 | 1,251 | 1,264 | 1,249 | 1,250 | 3,800 |
| 2024/12/02 | 1,246 | 1,265 | 1,244 | 1,249 | 4,400 |
| 2024/11/29 | 1,248 | 1,260 | 1,244 | 1,244 | 3,400 |
| 2024/11/28 | 1,255 | 1,255 | 1,237 | 1,248 | 4,000 |
| 2024/11/27 | 1,270 | 1,270 | 1,236 | 1,253 | 4,100 |
| 2024/11/26 | 1,306 | 1,306 | 1,283 | 1,283 | 300 |
| 2024/11/25 | 1,285 | 1,320 | 1,251 | 1,307 | 3,900 |
| 2024/11/22 | 1,241 | 1,283 | 1,241 | 1,283 | 4,800 |
| 2024/11/21 | 1,232 | 1,256 | 1,232 | 1,255 | 6,800 |
| 2024/11/20 | 1,229 | 1,239 | 1,212 | 1,230 | 6,200 |
| 2024/11/19 | 1,226 | 1,255 | 1,226 | 1,229 | 6,200 |
| 2024/11/18 | 1,294 | 1,319 | 1,228 | 1,228 | 11,300 |
| 2024/11/15 | 1,408 | 1,408 | 1,294 | 1,294 | 15,200 |
| 2024/11/14 | 1,398 | 1,403 | 1,359 | 1,393 | 3,900 |
| 2024/11/13 | 1,364 | 1,398 | 1,358 | 1,398 | 5,600 |
| 2024/11/12 | 1,391 | 1,391 | 1,350 | 1,388 | 6,800 |
| 2024/11/11 | 1,388 | 1,392 | 1,380 | 1,391 | 2,300 |
| 2024/11/08 | 1,408 | 1,408 | 1,387 | 1,394 | 2,800 |
| 2024/11/07 | 1,401 | 1,411 | 1,400 | 1,408 | 2,100 |
| 2024/11/06 | 1,395 | 1,407 | 1,391 | 1,401 | 3,400 |
| 2024/11/05 | 1,395 | 1,418 | 1,395 | 1,405 | 600 |
| 2024/11/01 | 1,421 | 1,421 | 1,361 | 1,406 | 3,400 |
| 2024/10/31 | 1,427 | 1,430 | 1,409 | 1,413 | 2,400 |
| 2024/10/30 | 1,443 | 1,443 | 1,411 | 1,425 | 900 |
| 2024/10/29 | 1,413 | 1,443 | 1,413 | 1,443 | 200 |
| 2024/10/28 | 1,416 | 1,460 | 1,390 | 1,406 | 3,600 |
| 2024/10/25 | 1,437 | 1,437 | 1,413 | 1,413 | 1,900 |
| 2024/10/24 | 1,435 | 1,467 | 1,424 | 1,437 | 3,800 |
| 2024/10/23 | 1,445 | 1,451 | 1,424 | 1,436 | 6,300 |
| 2024/10/22 | 1,441 | 1,459 | 1,432 | 1,447 | 2,400 |
| 2024/10/21 | 1,448 | 1,460 | 1,447 | 1,447 | 2,000 |
| 2024/10/18 | 1,451 | 1,462 | 1,442 | 1,450 | 4,100 |
| 2024/10/17 | 1,454 | 1,455 | 1,425 | 1,455 | 4,000 |
| 2024/10/16 | 1,445 | 1,455 | 1,445 | 1,452 | 2,400 |
| 2024/10/15 | 1,451 | 1,469 | 1,435 | 1,450 | 7,300 |
| 2024/10/11 | 1,451 | 1,466 | 1,447 | 1,451 | 4,800 |
| 2024/10/10 | 1,451 | 1,466 | 1,435 | 1,451 | 2,400 |
| 2024/10/09 | 1,451 | 1,467 | 1,438 | 1,448 | 3,100 |
| 2024/10/08 | 1,450 | 1,467 | 1,443 | 1,446 | 3,700 |
| 2024/10/07 | 1,461 | 1,470 | 1,457 | 1,459 | 1,400 |
| 2024/10/04 | 1,468 | 1,468 | 1,437 | 1,452 | 1,700 |
| 2024/10/03 | 1,464 | 1,474 | 1,441 | 1,467 | 3,900 |
| 2024/10/02 | 1,463 | 1,463 | 1,433 | 1,457 | 1,700 |
| 2024/10/01 | 1,451 | 1,470 | 1,435 | 1,460 | 2,800 |
| 2024/09/30 | 1,430 | 1,455 | 1,422 | 1,446 | 3,300 |
| 2024/09/27 | 1,450 | 1,470 | 1,433 | 1,455 | 2,700 |
| 2024/09/26 | 1,442 | 1,456 | 1,442 | 1,450 | 4,700 |
| 2024/09/25 | 1,452 | 1,466 | 1,421 | 1,450 | 4,500 |
| 2024/09/24 | 1,462 | 1,462 | 1,440 | 1,450 | 2,300 |
| 2024/09/20 | 1,453 | 1,470 | 1,418 | 1,450 | 4,600 |
| 2024/09/19 | 1,433 | 1,474 | 1,433 | 1,453 | 1,500 |
| 2024/09/18 | 1,430 | 1,450 | 1,430 | 1,432 | 4,500 |
| 2024/09/17 | 1,421 | 1,446 | 1,421 | 1,426 | 2,800 |
| 2024/09/13 | 1,413 | 1,420 | 1,412 | 1,420 | 900 |
| 2024/09/12 | 1,448 | 1,460 | 1,411 | 1,411 | 2,600 |
| 2024/09/11 | 1,405 | 1,430 | 1,405 | 1,420 | 2,800 |
| 2024/09/10 | 1,435 | 1,441 | 1,400 | 1,428 | 1,800 |
| 2024/09/09 | 1,400 | 1,442 | 1,350 | 1,435 | 5,700 |
| 2024/09/06 | 1,420 | 1,440 | 1,384 | 1,400 | 2,800 |
| 2024/09/05 | 1,401 | 1,440 | 1,401 | 1,420 | 4,900 |
| 2024/09/04 | 1,411 | 1,425 | 1,409 | 1,409 | 3,600 |
| 2024/09/03 | 1,449 | 1,449 | 1,419 | 1,447 | 3,400 |
| 2024/09/02 | 1,433 | 1,450 | 1,401 | 1,450 | 8,600 |
| 2024/08/30 | 1,456 | 1,456 | 1,445 | 1,448 | 4,300 |
| 2024/08/29 | 1,451 | 1,467 | 1,445 | 1,456 | 1,800 |
| 2024/08/28 | 1,453 | 1,483 | 1,453 | 1,460 | 1,100 |
| 2024/08/27 | 1,449 | 1,460 | 1,434 | 1,460 | 2,400 |
| 2024/08/26 | 1,435 | 1,449 | 1,427 | 1,449 | 900 |
| 2024/08/23 | 1,463 | 1,463 | 1,432 | 1,440 | 2,300 |
| 2024/08/22 | 1,474 | 1,474 | 1,421 | 1,464 | 2,300 |
| 2024/08/21 | 1,435 | 1,474 | 1,435 | 1,465 | 3,100 |
| 2024/08/20 | 1,447 | 1,491 | 1,420 | 1,449 | 4,800 |
| 2024/08/19 | 1,426 | 1,485 | 1,426 | 1,449 | 5,500 |
| 2024/08/16 | 1,432 | 1,440 | 1,402 | 1,426 | 8,900 |
| 2024/08/15 | 1,413 | 1,453 | 1,399 | 1,431 | 4,500 |
| 2024/08/14 | 1,425 | 1,452 | 1,391 | 1,425 | 5,400 |
| 2024/08/13 | 1,400 | 1,465 | 1,353 | 1,431 | 6,400 |
| 2024/08/09 | 1,351 | 1,466 | 1,350 | 1,466 | 8,100 |
| 2024/08/08 | 1,309 | 1,387 | 1,309 | 1,343 | 6,300 |
| 2024/08/07 | 1,129 | 1,390 | 1,129 | 1,369 | 10,900 |
| 2024/08/06 | 1,223 | 1,369 | 1,221 | 1,225 | 15,500 |
| 2024/08/05 | 1,450 | 1,450 | 1,141 | 1,145 | 29,800 |
| 2024/08/02 | 1,577 | 1,577 | 1,525 | 1,539 | 8,200 |
| 2024/08/01 | 1,645 | 1,645 | 1,600 | 1,633 | 6,800 |
| 2024/07/31 | 1,640 | 1,654 | 1,620 | 1,653 | 3,400 |
| 2024/07/30 | 1,612 | 1,648 | 1,612 | 1,635 | 6,700 |
| 2024/07/29 | 1,561 | 1,609 | 1,561 | 1,609 | 3,400 |
| 2024/07/26 | 1,553 | 1,586 | 1,550 | 1,568 | 1,300 |
| 2024/07/25 | 1,573 | 1,600 | 1,550 | 1,566 | 7,400 |
| 2024/07/24 | 1,581 | 1,606 | 1,575 | 1,600 | 5,100 |
| 2024/07/23 | 1,614 | 1,620 | 1,599 | 1,599 | 2,500 |
| 2024/07/22 | 1,605 | 1,623 | 1,561 | 1,621 | 5,900 |
| 2024/07/19 | 1,635 | 1,635 | 1,603 | 1,605 | 4,600 |
| 2024/07/18 | 1,620 | 1,638 | 1,611 | 1,635 | 4,300 |
| 2024/07/17 | 1,630 | 1,640 | 1,600 | 1,630 | 7,900 |
| 2024/07/16 | 1,630 | 1,641 | 1,620 | 1,630 | 2,300 |
| 2024/07/12 | 1,604 | 1,649 | 1,604 | 1,645 | 6,300 |
| 2024/07/11 | 1,618 | 1,618 | 1,604 | 1,613 | 3,900 |
| 2024/07/10 | 1,601 | 1,619 | 1,588 | 1,603 | 7,400 |
| 2024/07/09 | 1,627 | 1,643 | 1,608 | 1,617 | 5,300 |
| 2024/07/08 | 1,607 | 1,649 | 1,607 | 1,624 | 3,700 |
| 2024/07/05 | 1,652 | 1,672 | 1,607 | 1,647 | 8,700 |
| 2024/07/04 | 1,677 | 1,685 | 1,648 | 1,675 | 9,300 |
| 2024/07/03 | 1,675 | 1,697 | 1,667 | 1,690 | 8,300 |
| 2024/07/02 | 1,697 | 1,710 | 1,685 | 1,685 | 12,100 |
| 2024/07/01 | 1,675 | 1,698 | 1,662 | 1,698 | 7,000 |
| 2024/06/28 | 1,664 | 1,682 | 1,647 | 1,675 | 7,100 |
| 2024/06/27 | 1,663 | 1,698 | 1,650 | 1,683 | 5,900 |
| 2024/06/26 | 1,695 | 1,707 | 1,693 | 1,700 | 9,300 |
| 2024/06/25 | 1,708 | 1,714 | 1,684 | 1,695 | 15,300 |
| 2024/06/24 | 1,716 | 1,717 | 1,691 | 1,707 | 9,700 |
| 2024/06/21 | 1,709 | 1,720 | 1,700 | 1,707 | 6,500 |
| 2024/06/20 | 1,700 | 1,710 | 1,689 | 1,709 | 3,400 |
| 2024/06/19 | 1,702 | 1,713 | 1,692 | 1,702 | 5,700 |
| 2024/06/18 | 1,684 | 1,703 | 1,678 | 1,701 | 9,100 |
| 2024/06/17 | 1,677 | 1,692 | 1,650 | 1,678 | 5,300 |
| 2024/06/14 | 1,667 | 1,677 | 1,660 | 1,677 | 4,000 |
| 2024/06/13 | 1,677 | 1,680 | 1,651 | 1,670 | 3,700 |
| 2024/06/12 | 1,660 | 1,668 | 1,650 | 1,662 | 1,200 |
| 2024/06/11 | 1,674 | 1,674 | 1,655 | 1,655 | 800 |
| 2024/06/10 | 1,659 | 1,680 | 1,650 | 1,655 | 5,800 |
| 2024/06/07 | 1,668 | 1,668 | 1,631 | 1,645 | 1,400 |
| 2024/06/06 | 1,650 | 1,670 | 1,629 | 1,668 | 5,300 |
| 2024/06/05 | 1,650 | 1,686 | 1,640 | 1,651 | 2,700 |
| 2024/06/04 | 1,670 | 1,682 | 1,655 | 1,671 | 4,900 |
| 2024/06/03 | 1,694 | 1,694 | 1,651 | 1,662 | 2,500 |
| 2024/05/31 | 1,666 | 1,678 | 1,626 | 1,677 | 2,200 |
| 2024/05/30 | 1,636 | 1,660 | 1,596 | 1,640 | 7,300 |
| 2024/05/29 | 1,665 | 1,666 | 1,640 | 1,665 | 3,100 |
| 2024/05/28 | 1,639 | 1,685 | 1,628 | 1,665 | 7,900 |
| 2024/05/27 | 1,629 | 1,652 | 1,595 | 1,639 | 13,100 |
| 2024/05/24 | 1,608 | 1,647 | 1,585 | 1,629 | 11,900 |
| 2024/05/23 | 1,652 | 1,655 | 1,612 | 1,629 | 11,400 |
| 2024/05/22 | 1,726 | 1,726 | 1,650 | 1,656 | 11,500 |
| 2024/05/21 | 1,713 | 1,737 | 1,700 | 1,726 | 4,300 |
| 2024/05/20 | 1,688 | 1,752 | 1,673 | 1,713 | 15,800 |
| 2024/05/17 | 1,619 | 1,660 | 1,596 | 1,660 | 18,900 |
| 2024/05/16 | 1,621 | 1,669 | 1,581 | 1,601 | 20,700 |
| 2024/05/15 | 1,638 | 1,733 | 1,621 | 1,621 | 21,000 |
| 2024/05/14 | 1,575 | 1,579 | 1,556 | 1,571 | 5,600 |
| 2024/05/13 | 1,537 | 1,572 | 1,537 | 1,567 | 5,200 |
| 2024/05/10 | 1,550 | 1,550 | 1,525 | 1,527 | 6,400 |
| 2024/05/09 | 1,544 | 1,563 | 1,540 | 1,548 | 3,400 |
| 2024/05/08 | 1,553 | 1,560 | 1,535 | 1,543 | 4,200 |
| 2024/05/07 | 1,578 | 1,616 | 1,536 | 1,553 | 13,100 |
| 2024/05/02 | 1,607 | 1,619 | 1,552 | 1,576 | 19,900 |
| 2024/05/01 | 1,600 | 1,619 | 1,590 | 1,607 | 4,000 |
| 2024/04/30 | 1,599 | 1,614 | 1,581 | 1,614 | 4,800 |
| 2024/04/26 | 1,593 | 1,611 | 1,566 | 1,588 | 6,300 |
| 2024/04/25 | 1,626 | 1,626 | 1,593 | 1,593 | 6,300 |
| 2024/04/24 | 1,623 | 1,630 | 1,611 | 1,613 | 6,500 |
| 2024/04/23 | 1,612 | 1,624 | 1,598 | 1,624 | 12,400 |
| 2024/04/22 | 1,636 | 1,636 | 1,590 | 1,599 | 9,100 |
| 2024/04/19 | 1,686 | 1,686 | 1,616 | 1,620 | 12,000 |
| 2024/04/18 | 1,671 | 1,707 | 1,660 | 1,686 | 7,300 |
| 2024/04/17 | 1,670 | 1,673 | 1,604 | 1,671 | 10,100 |
| 2024/04/16 | 1,710 | 1,711 | 1,660 | 1,660 | 13,400 |
| 2024/04/15 | 1,714 | 1,749 | 1,698 | 1,748 | 7,400 |
| 2024/04/12 | 1,720 | 1,742 | 1,709 | 1,720 | 6,200 |
| 2024/04/11 | 1,719 | 1,742 | 1,704 | 1,720 | 5,000 |
| 2024/04/10 | 1,738 | 1,785 | 1,720 | 1,720 | 7,400 |
| 2024/04/09 | 1,742 | 1,765 | 1,705 | 1,745 | 15,800 |
| 2024/04/08 | 1,763 | 1,795 | 1,690 | 1,760 | 34,600 |
| 2024/04/05 | 1,735 | 1,792 | 1,680 | 1,772 | 37,500 |
| 2024/04/04 | 1,724 | 1,747 | 1,712 | 1,744 | 18,700 |
| 2024/04/03 | 1,714 | 1,728 | 1,678 | 1,694 | 20,100 |
| 2024/04/02 | 1,769 | 1,769 | 1,710 | 1,730 | 15,400 |
| 2024/04/01 | 1,777 | 1,810 | 1,757 | 1,774 | 20,500 |
| 2024/03/29 | 1,736 | 1,760 | 1,708 | 1,727 | 10,100 |
| 2024/03/28 | 1,681 | 1,737 | 1,677 | 1,706 | 12,400 |
| 2024/03/27 | 1,715 | 1,718 | 1,670 | 1,683 | 10,400 |
| 2024/03/26 | 1,654 | 1,721 | 1,646 | 1,686 | 16,200 |
| 2024/03/25 | 1,660 | 1,667 | 1,627 | 1,630 | 12,400 |
| 2024/03/22 | 1,674 | 1,674 | 1,642 | 1,670 | 7,900 |
| 2024/03/21 | 1,687 | 1,716 | 1,662 | 1,669 | 10,700 |
| 2024/03/19 | 1,667 | 1,693 | 1,645 | 1,669 | 13,300 |
| 2024/03/18 | 1,616 | 1,651 | 1,587 | 1,647 | 18,100 |
| 2024/03/15 | 1,631 | 1,631 | 1,588 | 1,613 | 11,800 |
| 2024/03/14 | 1,654 | 1,680 | 1,621 | 1,631 | 10,100 |
| 2024/03/13 | 1,692 | 1,703 | 1,648 | 1,650 | 14,000 |
| 2024/03/12 | 1,635 | 1,684 | 1,630 | 1,684 | 14,400 |
| 2024/03/11 | 1,660 | 1,686 | 1,625 | 1,658 | 23,900 |
| 2024/03/08 | 1,730 | 1,736 | 1,689 | 1,691 | 23,800 |
| 2024/03/07 | 1,777 | 1,777 | 1,714 | 1,730 | 32,700 |
| 2024/03/06 | 1,756 | 1,790 | 1,756 | 1,765 | 14,900 |
| 2024/03/05 | 1,775 | 1,810 | 1,752 | 1,781 | 16,200 |
| 2024/03/04 | 1,810 | 1,860 | 1,792 | 1,792 | 21,500 |
| 2024/03/01 | 1,835 | 1,849 | 1,784 | 1,814 | 48,900 |
| 2024/02/29 | 1,866 | 1,879 | 1,834 | 1,860 | 37,500 |
| 2024/02/28 | 1,932 | 2,020 | 1,850 | 1,892 | 82,100 |
| 2024/02/27 | 1,882 | 1,980 | 1,858 | 1,932 | 76,900 |
| 2024/02/26 | 1,900 | 1,914 | 1,835 | 1,882 | 58,200 |
| 2024/02/22 | 1,852 | 1,917 | 1,835 | 1,884 | 84,200 |
| 2024/02/21 | 1,877 | 1,930 | 1,812 | 1,823 | 93,600 |
| 2024/02/20 | 1,800 | 1,900 | 1,755 | 1,865 | 139,600 |
| 2024/02/19 | 1,550 | 1,824 | 1,535 | 1,780 | 133,100 |
| 2024/02/16 | 1,466 | 1,531 | 1,456 | 1,530 | 50,400 |
| 2024/02/15 | 1,443 | 1,491 | 1,421 | 1,466 | 54,400 |
| 2024/02/14 | 1,453 | 1,453 | 1,414 | 1,441 | 27,600 |
| 2024/02/13 | 1,460 | 1,480 | 1,432 | 1,453 | 57,400 |
| 2024/02/09 | 1,483 | 1,487 | 1,444 | 1,465 | 69,800 |
| 2024/02/08 | 1,528 | 1,583 | 1,473 | 1,473 | 205,200 |
| 2024/02/07 | 1,854 | 1,871 | 1,804 | 1,808 | 20,800 |
| 2024/02/06 | 1,888 | 1,891 | 1,850 | 1,854 | 14,000 |
| 2024/02/05 | 1,805 | 1,887 | 1,805 | 1,885 | 32,300 |
| 2024/02/02 | 1,794 | 1,820 | 1,771 | 1,796 | 21,600 |
| 2024/02/01 | 1,819 | 1,830 | 1,761 | 1,802 | 50,000 |
| 2024/01/31 | 1,825 | 1,859 | 1,802 | 1,859 | 24,400 |
| 2024/01/30 | 1,901 | 1,908 | 1,819 | 1,831 | 46,200 |
| 2024/01/29 | 1,869 | 1,894 | 1,856 | 1,874 | 20,700 |
| 2024/01/26 | 1,933 | 1,940 | 1,891 | 1,891 | 25,000 |
| 2024/01/25 | 1,971 | 1,971 | 1,901 | 1,934 | 29,100 |
| 2024/01/24 | 1,993 | 2,066 | 1,949 | 1,966 | 46,900 |
| 2024/01/23 | 2,049 | 2,080 | 1,973 | 1,980 | 92,300 |
| 2024/01/22 | 1,942 | 2,035 | 1,910 | 2,033 | 131,300 |
| 2024/01/19 | 1,823 | 1,875 | 1,814 | 1,862 | 44,400 |
| 2024/01/18 | 1,786 | 1,834 | 1,786 | 1,805 | 20,200 |
| 2024/01/17 | 1,855 | 1,855 | 1,771 | 1,786 | 43,100 |
| 2024/01/16 | 1,847 | 1,910 | 1,825 | 1,825 | 45,900 |
| 2024/01/15 | 1,864 | 1,884 | 1,820 | 1,833 | 37,800 |
| 2024/01/12 | 1,914 | 1,921 | 1,818 | 1,863 | 63,600 |
| 2024/01/11 | 1,910 | 1,944 | 1,863 | 1,930 | 69,900 |
| 2024/01/10 | 1,858 | 1,902 | 1,828 | 1,884 | 78,800 |
| 2024/01/09 | 1,895 | 1,928 | 1,845 | 1,873 | 71,700 |
| 2024/01/05 | 2,000 | 2,000 | 1,881 | 1,882 | 97,300 |
| 2024/01/04 | 1,932 | 2,016 | 1,885 | 2,008 | 143,100 |