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
2026/03/19 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

このページの先頭へ