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
2026/06/15 1,046 1,082 1,001 1,064 511,800
2026/06/12 1,050 1,062 1,015 1,047 529,400
2026/06/11 1,122 1,128 1,059 1,065 763,100
2026/06/10 1,104 1,154 1,083 1,127 601,700
2026/06/09 1,106 1,145 1,062 1,114 563,700
2026/06/08 1,151 1,199 1,027 1,121 1,189,100
2026/06/05 1,112 1,181 1,082 1,181 996,800
2026/06/04 1,039 1,115 1,008 1,110 836,200
2026/06/03 1,016 1,065 1,001 1,050 949,700
2026/06/02 950 1,046 935 1,046 1,170,600
2026/06/01 898 959 876 959 1,093,600
2026/05/29 850 904 836 883 835,100
2026/05/28 880 885 803 805 731,600
2026/05/27 857 893 836 883 542,000
2026/05/26 884 885 835 862 747,900
2026/05/25 905 918 862 878 848,800
2026/05/22 910 947 877 932 1,162,800
2026/05/21 890 935 861 912 1,097,200
2026/05/20 840 923 810 904 1,299,000
2026/05/19 716 864 715 849 3,205,000
2026/05/18 716 716 716 716 232,700
2026/05/15 628 635 614 616 288,700
2026/05/14 636 638 617 619 249,200
2026/05/13 650 655 636 641 233,300
2026/05/12 653 664 634 640 214,100
2026/05/11 658 663 650 661 302,600
2026/05/08 658 673 652 658 287,400
2026/05/07 646 651 633 648 186,700
2026/05/01 646 654 638 639 299,800
2026/04/30 642 650 637 638 175,900
2026/04/28 651 656 642 652 246,200
2026/04/27 643 661 642 655 255,500
2026/04/24 649 658 638 640 194,600
2026/04/23 669 673 646 659 321,900
2026/04/22 680 692 669 676 182,700
2026/04/21 691 699 670 678 169,400
2026/04/20 679 689 676 686 171,700
2026/04/17 690 702 682 686 269,900
2026/04/16 689 703 678 692 579,000
2026/04/15 647 670 647 669 470,400
2026/04/14 648 655 631 639 205,700
2026/04/13 630 640 614 628 272,900
2026/04/10 654 664 627 627 342,600
2026/04/09 667 667 642 644 405,200
2026/04/08 670 687 663 671 399,900
2026/04/07 641 668 641 668 554,000
2026/04/06 607 655 604 651 673,600
2026/04/03 630 633 603 603 360,700
2026/03/27 594 610 594 604 224,700
2026/03/26 601 609 589 597 439,700
2026/03/25 590 615 590 606 561,700
2026/03/24 569 577 562 575 464,800
2026/03/23 570 576 556 560 456,000
2026/03/19 600 608 578 578 760,900
2026/03/18 614 616 585 607 919,500
2026/03/17 630 635 603 605 752,600
2026/03/16 630 640 622 629 466,500
2026/03/13 649 672 627 630 722,400
2026/03/12 672 672 650 655 571,400
2026/03/11 673 692 665 675 503,800
2026/03/10 690 698 670 683 483,500
2026/03/09 680 692 666 690 548,200
2026/03/06 692 722 690 719 546,900
2026/03/05 691 716 682 682 608,200
2026/03/04 677 698 664 674 613,400
2026/03/03 720 720 676 676 771,500
2026/03/02 747 747 725 725 596,100
2026/02/27 748 766 744 759 552,500
2026/02/26 750 767 742 747 431,600
2026/02/25 755 763 740 750 386,300
2026/02/24 781 784 736 756 817,500
2026/02/20 760 783 736 783 848,200
2026/02/19 756 768 725 750 1,273,300
2026/02/18 779 782 747 758 1,059,400
2026/02/17 859 863 771 777 1,327,100
2026/02/16 993 1,013 845 855 1,541,400
2026/02/13 1,083 1,088 1,038 1,048 428,900
2026/02/12 1,100 1,109 1,080 1,080 178,200
2026/02/10 1,065 1,107 1,056 1,091 226,800
2026/02/09 1,089 1,089 1,057 1,074 209,900
2026/02/06 1,120 1,125 1,047 1,066 491,800
2026/02/05 1,120 1,158 1,115 1,139 215,000
2026/02/04 1,139 1,146 1,112 1,127 239,000
2026/02/03 1,135 1,145 1,109 1,132 287,200
2026/02/02 1,157 1,178 1,130 1,137 183,700
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

このページの先頭へ