3034 クオールホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,800 | 1,805 | 1,779 | 1,794 | 32,000 | 1,794 |
| 2024-05-01 | 1,772 | 1,797 | 1,760 | 1,796 | 54,000 | 1,796 |
| 2024-04-30 | 1,774 | 1,781 | 1,755 | 1,778 | 47,700 | 1,778 |
| 2024-04-26 | 1,793 | 1,795 | 1,752 | 1,769 | 60,800 | 1,769 |
| 2024-04-25 | 1,760 | 1,805 | 1,752 | 1,779 | 93,800 | 1,779 |
| 2024-04-24 | 1,782 | 1,782 | 1,761 | 1,775 | 41,300 | 1,775 |
| 2024-04-23 | 1,780 | 1,792 | 1,764 | 1,776 | 98,900 | 1,776 |
| 2024-04-22 | 1,715 | 1,780 | 1,715 | 1,775 | 71,500 | 1,775 |
| 2024-04-19 | 1,721 | 1,724 | 1,672 | 1,703 | 94,800 | 1,703 |
| 2024-04-18 | 1,723 | 1,743 | 1,722 | 1,735 | 53,800 | 1,735 |
| 2024-04-17 | 1,777 | 1,777 | 1,710 | 1,728 | 65,500 | 1,728 |
| 2024-04-16 | 1,780 | 1,790 | 1,752 | 1,767 | 188,700 | 1,767 |
| 2024-04-15 | 1,744 | 1,784 | 1,740 | 1,780 | 61,500 | 1,780 |
| 2024-04-12 | 1,727 | 1,758 | 1,718 | 1,753 | 76,200 | 1,753 |
| 2024-04-11 | 1,700 | 1,731 | 1,687 | 1,719 | 41,600 | 1,719 |
| 2024-04-10 | 1,758 | 1,758 | 1,717 | 1,717 | 35,300 | 1,717 |
| 2024-04-09 | 1,723 | 1,754 | 1,713 | 1,742 | 55,300 | 1,742 |
| 2024-04-08 | 1,708 | 1,722 | 1,700 | 1,722 | 79,400 | 1,722 |
| 2024-04-05 | 1,668 | 1,698 | 1,661 | 1,698 | 132,700 | 1,698 |
| 2024-04-04 | 1,692 | 1,707 | 1,681 | 1,697 | 99,400 | 1,697 |
| 2024-04-03 | 1,691 | 1,705 | 1,675 | 1,675 | 93,800 | 1,675 |
| 2024-04-02 | 1,726 | 1,728 | 1,694 | 1,705 | 81,600 | 1,705 |
| 2024-04-01 | 1,787 | 1,794 | 1,742 | 1,742 | 66,900 | 1,742 |
| 2024-03-29 | 1,752 | 1,783 | 1,750 | 1,767 | 198,200 | 1,767 |
| 2024-03-28 | 1,780 | 1,795 | 1,726 | 1,731 | 200,600 | 1,731 |
| 2024-03-27 | 1,778 | 1,794 | 1,771 | 1,780 | 260,100 | 1,780 |
| 2024-03-26 | 1,798 | 1,806 | 1,773 | 1,781 | 129,400 | 1,781 |
| 2024-03-25 | 1,815 | 1,815 | 1,782 | 1,783 | 213,100 | 1,783 |
| 2024-03-22 | 1,820 | 1,839 | 1,801 | 1,820 | 117,600 | 1,820 |
| 2024-03-21 | 1,829 | 1,830 | 1,785 | 1,803 | 261,000 | 1,803 |
| 2024-03-19 | 1,804 | 1,837 | 1,794 | 1,809 | 190,400 | 1,809 |
| 2024-03-18 | 1,754 | 1,820 | 1,741 | 1,782 | 301,900 | 1,782 |
| 2024-03-15 | 1,689 | 1,724 | 1,680 | 1,715 | 124,200 | 1,715 |
| 2024-03-14 | 1,720 | 1,729 | 1,691 | 1,696 | 94,400 | 1,696 |
| 2024-03-13 | 1,727 | 1,733 | 1,689 | 1,705 | 130,600 | 1,705 |
| 2024-03-12 | 1,677 | 1,704 | 1,651 | 1,703 | 83,500 | 1,703 |
| 2024-03-11 | 1,674 | 1,695 | 1,653 | 1,678 | 112,200 | 1,678 |
| 2024-03-08 | 1,676 | 1,705 | 1,668 | 1,691 | 152,800 | 1,691 |
| 2024-03-07 | 1,681 | 1,699 | 1,674 | 1,683 | 150,500 | 1,683 |
| 2024-03-06 | 1,664 | 1,699 | 1,656 | 1,683 | 177,100 | 1,683 |
| 2024-03-05 | 1,614 | 1,653 | 1,611 | 1,651 | 84,100 | 1,651 |
| 2024-03-04 | 1,634 | 1,636 | 1,613 | 1,619 | 94,400 | 1,619 |
| 2024-03-01 | 1,657 | 1,663 | 1,631 | 1,632 | 95,200 | 1,632 |
| 2024-02-29 | 1,641 | 1,658 | 1,637 | 1,646 | 67,600 | 1,646 |
| 2024-02-28 | 1,627 | 1,652 | 1,627 | 1,637 | 54,800 | 1,637 |
| 2024-02-27 | 1,646 | 1,653 | 1,623 | 1,627 | 61,700 | 1,627 |
| 2024-02-26 | 1,628 | 1,658 | 1,628 | 1,644 | 102,200 | 1,644 |
| 2024-02-22 | 1,636 | 1,656 | 1,618 | 1,621 | 71,100 | 1,621 |
| 2024-02-21 | 1,642 | 1,649 | 1,624 | 1,630 | 67,300 | 1,630 |
| 2024-02-20 | 1,642 | 1,655 | 1,633 | 1,646 | 121,400 | 1,646 |
| 2024-02-19 | 1,628 | 1,645 | 1,614 | 1,643 | 60,000 | 1,643 |
| 2024-02-16 | 1,592 | 1,657 | 1,581 | 1,623 | 237,900 | 1,623 |
| 2024-02-15 | 1,583 | 1,595 | 1,556 | 1,569 | 154,900 | 1,569 |
| 2024-02-14 | 1,590 | 1,592 | 1,573 | 1,577 | 120,200 | 1,577 |
| 2024-02-13 | 1,613 | 1,613 | 1,581 | 1,603 | 167,400 | 1,603 |
| 2024-02-09 | 1,608 | 1,621 | 1,590 | 1,610 | 144,300 | 1,610 |
| 2024-02-08 | 1,625 | 1,625 | 1,594 | 1,608 | 170,200 | 1,608 |
| 2024-02-07 | 1,633 | 1,644 | 1,607 | 1,627 | 211,400 | 1,627 |
| 2024-02-06 | 1,639 | 1,661 | 1,635 | 1,640 | 278,400 | 1,640 |
| 2024-02-05 | 1,630 | 1,670 | 1,602 | 1,637 | 636,600 | 1,637 |
| 2024-02-02 | 1,800 | 1,808 | 1,765 | 1,781 | 155,800 | 1,781 |
| 2024-02-01 | 1,764 | 1,796 | 1,759 | 1,788 | 83,600 | 1,788 |
| 2024-01-31 | 1,755 | 1,780 | 1,751 | 1,780 | 82,200 | 1,780 |
| 2024-01-30 | 1,818 | 1,833 | 1,760 | 1,762 | 91,500 | 1,762 |
| 2024-01-29 | 1,793 | 1,817 | 1,787 | 1,812 | 80,900 | 1,812 |
| 2024-01-26 | 1,758 | 1,794 | 1,751 | 1,782 | 77,600 | 1,782 |
| 2024-01-25 | 1,765 | 1,771 | 1,754 | 1,758 | 48,900 | 1,758 |
| 2024-01-24 | 1,781 | 1,789 | 1,760 | 1,765 | 49,300 | 1,765 |
| 2024-01-23 | 1,782 | 1,803 | 1,772 | 1,777 | 57,900 | 1,777 |
| 2024-01-22 | 1,764 | 1,781 | 1,762 | 1,781 | 44,600 | 1,781 |
| 2024-01-19 | 1,758 | 1,760 | 1,738 | 1,745 | 50,500 | 1,745 |
| 2024-01-18 | 1,730 | 1,758 | 1,724 | 1,751 | 35,000 | 1,751 |
| 2024-01-17 | 1,773 | 1,784 | 1,734 | 1,735 | 86,100 | 1,735 |
| 2024-01-16 | 1,789 | 1,823 | 1,770 | 1,772 | 64,600 | 1,772 |
| 2024-01-15 | 1,738 | 1,787 | 1,738 | 1,784 | 77,300 | 1,784 |
| 2024-01-12 | 1,764 | 1,773 | 1,733 | 1,738 | 48,300 | 1,738 |
| 2024-01-11 | 1,762 | 1,777 | 1,751 | 1,761 | 66,700 | 1,761 |
| 2024-01-10 | 1,772 | 1,772 | 1,749 | 1,752 | 76,900 | 1,752 |
| 2024-01-09 | 1,733 | 1,765 | 1,733 | 1,765 | 66,700 | 1,765 |
| 2024-01-05 | 1,706 | 1,727 | 1,702 | 1,726 | 112,000 | 1,726 |
| 2024-01-04 | 1,657 | 1,706 | 1,641 | 1,702 | 78,800 | 1,702 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2011-09-28]1株→2株 [2009-08-26]1株→2株 [2006-09-26]1株→2株
