クオンツ総研ホールディングス(9552)の株価時系列情報
クオンツ総研ホールディングス(9552)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,135 | 1,167 | 1,121 | 1,149 | 259,000 |
| 2026/01/29 | 1,135 | 1,148 | 1,118 | 1,135 | 217,000 |
| 2026/01/28 | 1,180 | 1,180 | 1,138 | 1,148 | 234,200 |
| 2026/01/27 | 1,183 | 1,199 | 1,174 | 1,188 | 192,700 |
| 2026/01/26 | 1,228 | 1,231 | 1,173 | 1,191 | 357,100 |
| 2026/01/23 | 1,225 | 1,282 | 1,218 | 1,253 | 290,800 |
| 2026/01/22 | 1,247 | 1,265 | 1,231 | 1,231 | 188,200 |
| 2026/01/21 | 1,219 | 1,255 | 1,211 | 1,246 | 325,600 |
| 2026/01/20 | 1,241 | 1,271 | 1,209 | 1,256 | 439,200 |
| 2026/01/19 | 1,251 | 1,270 | 1,219 | 1,254 | 353,300 |
| 2026/01/16 | 1,237 | 1,264 | 1,220 | 1,264 | 453,900 |
| 2026/01/15 | 1,194 | 1,245 | 1,194 | 1,233 | 325,700 |
| 2026/01/14 | 1,191 | 1,215 | 1,191 | 1,192 | 273,200 |
| 2026/01/13 | 1,184 | 1,203 | 1,166 | 1,191 | 276,700 |
| 2026/01/09 | 1,185 | 1,194 | 1,166 | 1,172 | 184,800 |
| 2026/01/08 | 1,159 | 1,177 | 1,152 | 1,162 | 258,800 |
| 2026/01/07 | 1,174 | 1,208 | 1,152 | 1,166 | 354,100 |
| 2026/01/06 | 1,129 | 1,167 | 1,118 | 1,152 | 275,300 |
| 2026/01/05 | 1,144 | 1,150 | 1,102 | 1,107 | 221,600 |
| 2025/12/30 | 1,149 | 1,149 | 1,129 | 1,130 | 136,900 |
| 2025/12/29 | 1,167 | 1,171 | 1,139 | 1,149 | 223,000 |
| 2025/12/26 | 1,162 | 1,184 | 1,156 | 1,167 | 394,900 |
| 2025/12/25 | 1,130 | 1,160 | 1,130 | 1,146 | 226,200 |
| 2025/12/24 | 1,131 | 1,148 | 1,121 | 1,121 | 185,800 |
| 2025/12/23 | 1,125 | 1,162 | 1,121 | 1,129 | 341,800 |
| 2025/12/22 | 1,120 | 1,124 | 1,081 | 1,106 | 334,900 |
| 2025/12/19 | 1,102 | 1,109 | 1,092 | 1,104 | 425,700 |
| 2025/12/18 | 1,115 | 1,128 | 1,094 | 1,102 | 210,200 |
| 2025/12/17 | 1,100 | 1,125 | 1,086 | 1,125 | 354,000 |
| 2025/12/16 | 1,125 | 1,127 | 1,103 | 1,114 | 202,800 |
| 2025/12/15 | 1,118 | 1,131 | 1,110 | 1,117 | 181,400 |
| 2025/12/12 | 1,124 | 1,140 | 1,098 | 1,117 | 318,200 |
| 2025/12/11 | 1,153 | 1,161 | 1,117 | 1,124 | 323,600 |
| 2025/12/10 | 1,179 | 1,179 | 1,159 | 1,163 | 157,300 |
| 2025/12/09 | 1,173 | 1,188 | 1,165 | 1,179 | 274,100 |
| 2025/12/08 | 1,179 | 1,193 | 1,159 | 1,182 | 253,400 |
| 2025/12/05 | 1,189 | 1,195 | 1,157 | 1,160 | 218,200 |
| 2025/12/04 | 1,217 | 1,231 | 1,191 | 1,197 | 299,200 |
| 2025/12/03 | 1,162 | 1,230 | 1,162 | 1,225 | 420,100 |
| 2025/12/02 | 1,185 | 1,195 | 1,161 | 1,161 | 210,700 |
| 2025/12/01 | 1,213 | 1,234 | 1,184 | 1,196 | 290,300 |
| 2025/11/28 | 1,218 | 1,224 | 1,197 | 1,201 | 153,000 |
| 2025/11/27 | 1,240 | 1,250 | 1,203 | 1,207 | 357,700 |
| 2025/11/26 | 1,172 | 1,314 | 1,170 | 1,241 | 970,000 |
| 2025/11/25 | 1,191 | 1,195 | 1,126 | 1,167 | 852,800 |
| 2025/11/21 | 1,186 | 1,229 | 1,177 | 1,205 | 1,347,900 |
| 2025/11/20 | 1,190 | 1,195 | 1,162 | 1,188 | 244,800 |
| 2025/11/19 | 1,174 | 1,184 | 1,151 | 1,161 | 246,400 |
| 2025/11/18 | 1,217 | 1,233 | 1,178 | 1,179 | 252,900 |
| 2025/11/17 | 1,224 | 1,240 | 1,208 | 1,217 | 284,800 |
| 2025/11/14 | 1,257 | 1,280 | 1,216 | 1,216 | 386,500 |
| 2025/11/13 | 1,318 | 1,318 | 1,283 | 1,285 | 149,900 |
| 2025/11/12 | 1,293 | 1,314 | 1,282 | 1,314 | 166,300 |
| 2025/11/11 | 1,300 | 1,327 | 1,281 | 1,293 | 197,300 |
| 2025/11/10 | 1,311 | 1,325 | 1,283 | 1,296 | 224,100 |
| 2025/11/07 | 1,235 | 1,347 | 1,229 | 1,309 | 881,800 |
| 2025/11/06 | 1,280 | 1,312 | 1,215 | 1,217 | 760,200 |
| 2025/11/05 | 1,323 | 1,379 | 1,298 | 1,300 | 892,000 |
| 2025/11/04 | 1,265 | 1,400 | 1,264 | 1,343 | 1,469,600 |
| 2025/10/31 | 1,267 | 1,353 | 1,246 | 1,267 | 2,602,800 |
| 2025/10/30 | 1,121 | 1,147 | 1,112 | 1,117 | 707,300 |
| 2025/10/29 | 1,177 | 1,177 | 1,123 | 1,130 | 289,100 |
| 2025/10/28 | 1,152 | 1,182 | 1,133 | 1,177 | 343,200 |
| 2025/10/27 | 1,136 | 1,210 | 1,136 | 1,160 | 495,600 |
| 2025/10/24 | 1,143 | 1,157 | 1,112 | 1,136 | 379,400 |
| 2025/10/23 | 1,110 | 1,131 | 1,102 | 1,113 | 236,500 |
| 2025/10/22 | 1,110 | 1,112 | 1,098 | 1,107 | 192,300 |
| 2025/10/21 | 1,131 | 1,131 | 1,100 | 1,101 | 273,300 |
| 2025/10/20 | 1,120 | 1,144 | 1,111 | 1,130 | 213,600 |
| 2025/10/17 | 1,101 | 1,119 | 1,090 | 1,106 | 315,100 |
| 2025/10/16 | 1,128 | 1,141 | 1,113 | 1,119 | 149,800 |
| 2025/10/15 | 1,121 | 1,140 | 1,120 | 1,130 | 193,600 |
| 2025/10/14 | 1,116 | 1,134 | 1,100 | 1,108 | 356,300 |
| 2025/10/10 | 1,144 | 1,169 | 1,127 | 1,146 | 245,400 |
| 2025/10/09 | 1,161 | 1,177 | 1,132 | 1,144 | 460,800 |
| 2025/10/08 | 1,220 | 1,228 | 1,148 | 1,154 | 517,400 |
| 2025/10/07 | 1,221 | 1,241 | 1,219 | 1,224 | 161,500 |
| 2025/10/06 | 1,239 | 1,239 | 1,194 | 1,232 | 334,600 |
| 2025/10/03 | 1,206 | 1,226 | 1,201 | 1,215 | 230,900 |
| 2025/10/02 | 1,251 | 1,259 | 1,200 | 1,215 | 451,900 |
| 2025/10/01 | 1,297 | 1,318 | 1,254 | 1,259 | 305,800 |
| 2025/09/30 | 1,296 | 1,319 | 1,287 | 1,304 | 196,400 |
| 2025/09/29 | 1,279 | 1,307 | 1,270 | 1,297 | 279,300 |
| 2025/09/26 | 1,301 | 1,324 | 1,257 | 1,264 | 460,700 |
| 2025/09/25 | 1,331 | 1,336 | 1,296 | 1,308 | 305,300 |
| 2025/09/24 | 1,350 | 1,368 | 1,338 | 1,346 | 184,500 |
| 2025/09/22 | 1,365 | 1,369 | 1,350 | 1,350 | 196,300 |
| 2025/09/19 | 1,350 | 1,374 | 1,342 | 1,350 | 539,200 |
| 2025/09/18 | 1,356 | 1,370 | 1,340 | 1,345 | 236,300 |
| 2025/09/17 | 1,381 | 1,397 | 1,356 | 1,356 | 213,400 |
| 2025/09/16 | 1,352 | 1,389 | 1,352 | 1,385 | 219,700 |
| 2025/09/12 | 1,340 | 1,364 | 1,340 | 1,358 | 257,200 |
| 2025/09/11 | 1,360 | 1,370 | 1,320 | 1,337 | 326,700 |
| 2025/09/10 | 1,360 | 1,366 | 1,347 | 1,360 | 240,800 |
| 2025/09/09 | 1,353 | 1,379 | 1,346 | 1,355 | 435,300 |
| 2025/09/08 | 1,409 | 1,414 | 1,347 | 1,350 | 386,400 |
| 2025/09/05 | 1,394 | 1,405 | 1,373 | 1,391 | 151,600 |
| 2025/09/04 | 1,375 | 1,413 | 1,370 | 1,401 | 305,600 |
| 2025/09/03 | 1,356 | 1,369 | 1,355 | 1,366 | 145,300 |
| 2025/09/02 | 1,391 | 1,406 | 1,350 | 1,356 | 203,500 |
| 2025/09/01 | 1,360 | 1,395 | 1,347 | 1,381 | 168,600 |
| 2025/08/29 | 1,384 | 1,397 | 1,369 | 1,370 | 152,500 |
| 2025/08/28 | 1,340 | 1,384 | 1,332 | 1,384 | 197,100 |
| 2025/08/27 | 1,350 | 1,374 | 1,339 | 1,347 | 232,500 |
| 2025/08/26 | 1,369 | 1,382 | 1,347 | 1,356 | 220,800 |
| 2025/08/25 | 1,351 | 1,385 | 1,347 | 1,373 | 242,100 |
| 2025/08/22 | 1,347 | 1,356 | 1,339 | 1,339 | 173,300 |
| 2025/08/21 | 1,350 | 1,369 | 1,349 | 1,355 | 199,900 |
| 2025/08/20 | 1,386 | 1,398 | 1,349 | 1,350 | 284,000 |
| 2025/08/19 | 1,426 | 1,426 | 1,378 | 1,399 | 336,400 |
| 2025/08/18 | 1,410 | 1,435 | 1,403 | 1,433 | 539,900 |
| 2025/08/15 | 1,420 | 1,423 | 1,380 | 1,396 | 324,500 |
| 2025/08/14 | 1,410 | 1,434 | 1,385 | 1,409 | 400,700 |
| 2025/08/13 | 1,423 | 1,435 | 1,387 | 1,392 | 494,000 |
| 2025/08/12 | 1,404 | 1,444 | 1,400 | 1,420 | 548,700 |
| 2025/08/08 | 1,370 | 1,398 | 1,366 | 1,395 | 369,600 |
| 2025/08/07 | 1,356 | 1,374 | 1,325 | 1,361 | 403,400 |
| 2025/08/06 | 1,329 | 1,372 | 1,329 | 1,350 | 656,800 |
| 2025/08/05 | 1,355 | 1,360 | 1,292 | 1,299 | 717,600 |
| 2025/08/04 | 1,329 | 1,392 | 1,316 | 1,350 | 614,400 |
| 2025/08/01 | 1,356 | 1,393 | 1,323 | 1,353 | 586,200 |
| 2025/07/31 | 1,337 | 1,428 | 1,321 | 1,373 | 1,569,200 |
| 2025/07/30 | 1,353 | 1,374 | 1,346 | 1,365 | 633,600 |
| 2025/07/29 | 1,377 | 1,383 | 1,354 | 1,365 | 365,000 |
| 2025/07/28 | 1,370 | 1,397 | 1,365 | 1,386 | 279,500 |
| 2025/07/25 | 1,369 | 1,397 | 1,354 | 1,370 | 328,900 |
| 2025/07/24 | 1,370 | 1,376 | 1,355 | 1,365 | 235,900 |
| 2025/07/23 | 1,364 | 1,372 | 1,347 | 1,359 | 320,400 |
| 2025/07/22 | 1,330 | 1,365 | 1,329 | 1,350 | 257,600 |
| 2025/07/18 | 1,356 | 1,366 | 1,321 | 1,334 | 394,000 |
| 2025/07/17 | 1,318 | 1,373 | 1,318 | 1,353 | 408,000 |
| 2025/07/16 | 1,348 | 1,366 | 1,312 | 1,318 | 415,000 |
| 2025/07/15 | 1,356 | 1,357 | 1,334 | 1,348 | 340,400 |
| 2025/07/14 | 1,365 | 1,380 | 1,350 | 1,356 | 281,900 |
| 2025/07/11 | 1,383 | 1,392 | 1,320 | 1,369 | 585,100 |
| 2025/07/10 | 1,325 | 1,360 | 1,312 | 1,353 | 495,800 |
| 2025/07/09 | 1,318 | 1,336 | 1,306 | 1,325 | 336,000 |
| 2025/07/08 | 1,269 | 1,320 | 1,257 | 1,309 | 360,700 |
| 2025/07/07 | 1,293 | 1,310 | 1,270 | 1,276 | 394,100 |
| 2025/07/04 | 1,297 | 1,332 | 1,277 | 1,294 | 575,300 |
| 2025/07/03 | 1,291 | 1,311 | 1,272 | 1,276 | 655,500 |
| 2025/07/02 | 1,215 | 1,293 | 1,204 | 1,270 | 783,800 |
| 2025/07/01 | 1,235 | 1,242 | 1,198 | 1,220 | 582,900 |
| 2025/06/30 | 1,244 | 1,262 | 1,236 | 1,238 | 338,800 |
| 2025/06/27 | 1,241 | 1,257 | 1,225 | 1,242 | 422,700 |
| 2025/06/26 | 1,223 | 1,279 | 1,223 | 1,240 | 520,400 |
| 2025/06/25 | 1,227 | 1,230 | 1,197 | 1,223 | 491,400 |
| 2025/06/24 | 1,255 | 1,264 | 1,232 | 1,232 | 289,600 |
| 2025/06/23 | 1,253 | 1,257 | 1,227 | 1,252 | 525,100 |
| 2025/06/20 | 1,302 | 1,310 | 1,261 | 1,273 | 474,200 |
| 2025/06/19 | 1,346 | 1,353 | 1,291 | 1,292 | 661,200 |
| 2025/06/18 | 1,340 | 1,365 | 1,339 | 1,345 | 284,600 |
| 2025/06/17 | 1,324 | 1,364 | 1,320 | 1,350 | 575,600 |
| 2025/06/16 | 1,282 | 1,323 | 1,280 | 1,323 | 474,700 |
| 2025/06/13 | 1,349 | 1,353 | 1,276 | 1,282 | 748,800 |
| 2025/06/12 | 1,327 | 1,351 | 1,324 | 1,343 | 418,200 |
| 2025/06/11 | 1,344 | 1,350 | 1,318 | 1,334 | 426,000 |
| 2025/06/10 | 1,342 | 1,362 | 1,326 | 1,349 | 403,400 |
| 2025/06/09 | 1,347 | 1,360 | 1,336 | 1,350 | 349,000 |
| 2025/06/06 | 1,340 | 1,356 | 1,322 | 1,344 | 421,600 |
| 2025/06/05 | 1,322 | 1,383 | 1,322 | 1,343 | 736,600 |
| 2025/06/04 | 1,378 | 1,378 | 1,314 | 1,321 | 1,275,700 |
| 2025/06/03 | 1,405 | 1,422 | 1,386 | 1,399 | 458,900 |
| 2025/06/02 | 1,398 | 1,418 | 1,384 | 1,401 | 603,500 |
| 2025/05/30 | 1,372 | 1,432 | 1,369 | 1,428 | 713,600 |
| 2025/05/29 | 1,367 | 1,420 | 1,361 | 1,402 | 642,000 |
| 2025/05/28 | 1,436 | 1,452 | 1,361 | 1,367 | 1,028,400 |
| 2025/05/27 | 1,375 | 1,457 | 1,375 | 1,425 | 1,191,900 |
| 2025/05/26 | 1,330 | 1,364 | 1,322 | 1,350 | 403,200 |
| 2025/05/23 | 1,352 | 1,363 | 1,346 | 1,346 | 398,600 |
| 2025/05/22 | 1,326 | 1,373 | 1,315 | 1,352 | 431,600 |
| 2025/05/21 | 1,371 | 1,393 | 1,342 | 1,351 | 481,000 |
| 2025/05/20 | 1,400 | 1,408 | 1,362 | 1,362 | 506,300 |
| 2025/05/19 | 1,398 | 1,429 | 1,383 | 1,388 | 788,800 |
| 2025/05/16 | 1,331 | 1,422 | 1,325 | 1,398 | 630,400 |
| 2025/05/15 | 1,365 | 1,366 | 1,321 | 1,349 | 460,700 |
| 2025/05/14 | 1,362 | 1,370 | 1,317 | 1,355 | 472,300 |
| 2025/05/13 | 1,320 | 1,374 | 1,310 | 1,339 | 681,900 |
| 2025/05/12 | 1,327 | 1,338 | 1,290 | 1,314 | 647,500 |
| 2025/05/09 | 1,317 | 1,365 | 1,301 | 1,327 | 792,700 |
| 2025/05/08 | 1,340 | 1,343 | 1,295 | 1,318 | 836,100 |
| 2025/05/07 | 1,345 | 1,358 | 1,276 | 1,346 | 1,329,200 |
| 2025/05/02 | 1,341 | 1,368 | 1,314 | 1,365 | 1,548,100 |
| 2025/05/01 | 1,190 | 1,387 | 1,189 | 1,347 | 4,128,400 |
| 2025/04/30 | 1,281 | 1,285 | 1,254 | 1,266 | 1,006,300 |
| 2025/04/28 | 1,272 | 1,287 | 1,260 | 1,269 | 1,276,200 |
| 2025/04/25 | 1,206 | 1,288 | 1,206 | 1,243 | 975,400 |
| 2025/04/24 | 1,218 | 1,235 | 1,203 | 1,205 | 858,200 |
| 2025/04/23 | 1,245 | 1,254 | 1,210 | 1,228 | 743,800 |
| 2025/04/22 | 1,225 | 1,245 | 1,213 | 1,230 | 606,100 |
| 2025/04/21 | 1,259 | 1,284 | 1,241 | 1,255 | 1,146,100 |
| 2025/04/18 | 1,122 | 1,256 | 1,115 | 1,256 | 1,399,300 |
| 2025/04/17 | 1,103 | 1,135 | 1,095 | 1,112 | 504,600 |
| 2025/04/16 | 1,126 | 1,128 | 1,086 | 1,096 | 472,800 |
| 2025/04/15 | 1,141 | 1,158 | 1,125 | 1,130 | 569,100 |
| 2025/04/14 | 1,132 | 1,179 | 1,122 | 1,131 | 762,600 |
| 2025/04/11 | 1,050 | 1,131 | 1,037 | 1,121 | 680,300 |
| 2025/04/10 | 1,129 | 1,129 | 1,065 | 1,093 | 620,500 |
| 2025/04/09 | 1,000 | 1,014 | 959 | 1,003 | 999,300 |
| 2025/04/08 | 1,030 | 1,078 | 1,019 | 1,031 | 1,096,100 |