1. HOME >
  2. 株価時系列 >
  3. 3034 >
  4. 2019年

3034 クオールホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5511,5511,5261,53060,6001,530
2019-12-271,5781,5791,5601,56538,3001,565
2019-12-261,5581,5761,5581,56353,5001,563
2019-12-251,5731,5791,5501,55552,1001,555
2019-12-241,5491,5851,5491,57957,1001,579
2019-12-231,5461,5471,5361,54746,9001,547
2019-12-201,5301,5491,5291,545155,9001,545
2019-12-191,5411,5531,5261,53690,0001,536
2019-12-181,5301,5641,5121,556221,0001,556
2019-12-171,5441,5441,5221,535143,6001,535
2019-12-161,5381,5551,5171,52992,8001,529
2019-12-131,5341,5341,5091,525211,0001,525
2019-12-121,5541,5541,5281,53955,1001,539
2019-12-111,5541,5581,5401,55044,0001,550
2019-12-101,5601,5761,5551,56248,9001,562
2019-12-091,5611,5671,5411,56160,7001,561
2019-12-061,5581,5731,5521,55547,7001,555
2019-12-051,5521,5591,5451,55860,3001,558
2019-12-041,5411,5621,5391,56062,6001,560
2019-12-031,5591,5641,5481,556102,6001,556
2019-12-021,5851,6061,5781,58443,2001,584
2019-11-291,5961,5991,5851,59056,3001,590
2019-11-281,5901,5931,5821,58944,0001,589
2019-11-271,5961,6131,5961,59850,1001,598
2019-11-261,5991,6111,5861,59073,1001,590
2019-11-251,6121,6241,5881,59139,2001,591
2019-11-221,5751,6121,5741,58568,8001,585
2019-11-211,5691,5801,5421,57880,1001,578
2019-11-201,5941,5951,5661,57458,1001,574
2019-11-191,5651,5951,5651,59560,0001,595
2019-11-181,5771,5791,5611,57644,0001,576
2019-11-151,5631,5831,5581,57679,0001,576
2019-11-141,5741,5871,5521,56350,7001,563
2019-11-131,5881,5881,5591,56699,4001,566
2019-11-121,5981,5981,5741,588125,5001,588
2019-11-111,6131,6341,5931,60487,3001,604
2019-11-081,6301,6391,6111,621114,2001,621
2019-11-071,5721,6641,5581,614187,5001,614
2019-11-061,5571,5751,5391,564114,4001,564
2019-11-051,5451,5591,5311,55085,8001,550
2019-11-011,5121,5261,5011,52568,2001,525
2019-10-311,5451,5501,5131,52482,7001,524
2019-10-301,5121,5361,5011,531134,3001,531
2019-10-291,5281,5411,5091,512119,6001,512
2019-10-281,5271,5301,5081,51072,8001,510
2019-10-251,5141,5281,5081,52779,0001,527
2019-10-241,5301,5461,5171,519175,5001,519
2019-10-231,5051,5161,4851,516333,4001,516
2019-10-211,4801,4951,4801,48852,7001,488
2019-10-181,4831,5081,4621,471121,7001,471
2019-10-171,4761,4771,4531,462100,4001,462
2019-10-161,4941,5031,4651,476136,1001,476
2019-10-151,4741,4891,4651,469122,0001,469
2019-10-111,4421,4551,4271,44685,6001,446
2019-10-101,4281,4291,4091,41745,9001,417
2019-10-091,4341,4341,4131,41756,0001,417
2019-10-081,4181,4521,4131,44759,4001,447
2019-10-071,4211,4211,3981,41195,9001,411
2019-10-041,4021,4251,3971,42597,6001,425
2019-10-031,4211,4251,4031,414114,7001,414
2019-10-021,4821,5101,4641,475144,8001,475
2019-10-011,4451,4881,4451,48277,6001,482
2019-09-301,4331,4521,4261,43589,6001,435
2019-09-271,4921,4921,4441,46396,9001,463
2019-09-261,5401,5431,4921,498113,4001,498
2019-09-251,5091,5341,5021,52790,5001,527
2019-09-241,4811,5361,4801,52093,4001,520
2019-09-201,5081,5081,4821,48681,0001,486
2019-09-191,4821,5061,4821,50496,7001,504
2019-09-181,4961,4961,4701,478141,1001,478
2019-09-171,4951,5051,4731,50063,4001,500
2019-09-131,4751,4781,4541,469141,5001,469
2019-09-121,4881,4881,4601,470113,0001,470
2019-09-111,4561,5061,4501,496126,6001,496
2019-09-101,4261,4511,4141,44269,4001,442
2019-09-091,4051,4331,4041,43396,0001,433
2019-09-061,4071,4171,3951,40454,3001,404
2019-09-051,4101,4241,4021,406127,3001,406
2019-09-041,4211,4291,4061,41168,7001,411
2019-09-031,4031,4301,4001,42544,6001,425
2019-09-021,4231,4341,4011,40365,3001,403
2019-08-301,4081,4421,4051,434129,2001,434
2019-08-291,3711,3891,3701,38772,1001,387
2019-08-281,3941,3991,3681,37465,1001,374
2019-08-271,3871,4071,3741,389110,4001,389
2019-08-261,3861,4031,3751,386110,9001,386
2019-08-231,3911,4441,3911,437129,9001,437
2019-08-221,3851,3901,3621,382158,1001,382
2019-08-211,4001,4001,3741,385133,9001,385
2019-08-201,4101,4141,4001,412166,4001,412
2019-08-191,3921,4211,3841,410155,2001,410
2019-08-161,3691,3871,3621,375133,9001,375
2019-08-151,3701,3771,3501,373176,0001,373
2019-08-141,3801,4101,3741,409263,3001,409
2019-08-131,3901,3921,3561,363213,2001,363
2019-08-091,3881,4081,3731,395306,3001,395
2019-08-081,3671,3831,3501,372280,8001,372
2019-08-071,3641,3831,3521,369259,4001,369
2019-08-061,3671,3931,3281,375546,4001,375
2019-08-051,4611,4641,3881,406299,8001,406
2019-08-021,5131,5251,4761,477309,7001,477
2019-08-011,5061,5571,4541,535401,0001,535
2019-07-311,6401,6761,6311,644232,0001,644
2019-07-301,6161,6541,6001,650179,0001,650
2019-07-291,6141,6301,6071,623112,9001,623
2019-07-261,5991,6241,5901,615219,0001,615
2019-07-251,5961,6441,5961,613237,4001,613
2019-07-241,5501,5911,5321,588272,7001,588
2019-07-231,5181,5501,5111,544269,0001,544
2019-07-221,4971,5451,4951,515401,2001,515
2019-07-191,4841,5061,4801,503287,1001,503
2019-07-181,5291,5381,4941,500266,9001,500
2019-07-171,5661,5721,5311,551321,9001,551
2019-07-161,5761,6081,5551,606274,4001,606
2019-07-121,6421,6541,6111,616151,8001,616
2019-07-111,6051,6501,6041,643310,3001,643
2019-07-101,6821,6931,6391,645282,7001,645
2019-07-091,7011,7151,6831,710109,6001,710
2019-07-081,7661,7711,7081,713185,5001,713
2019-07-051,7861,7861,7601,771105,2001,771
2019-07-041,7831,8021,7571,794120,8001,794
2019-07-031,7101,7521,7101,751119,1001,751
2019-07-021,6801,7191,6781,70892,2001,708
2019-07-011,6831,7021,6521,681141,4001,681
2019-06-281,6441,6831,6421,654173,0001,654
2019-06-271,5631,6251,5631,624139,3001,624
2019-06-261,5871,6001,5581,56895,0001,568
2019-06-251,6091,6291,5901,599111,2001,599
2019-06-241,5981,6251,5901,62277,4001,622
2019-06-211,6251,6361,5941,604216,9001,604
2019-06-201,6391,6631,6101,632279,4001,632
2019-06-191,5611,6621,5611,661476,1001,661
2019-06-181,5251,5261,4671,47092,6001,470
2019-06-171,5381,5381,5131,51786,4001,517
2019-06-141,5331,5451,4971,537134,4001,537
2019-06-131,5571,5661,5391,553127,7001,553
2019-06-121,5751,5751,5521,56097,2001,560
2019-06-111,5631,5731,5351,551155,0001,551
2019-06-101,5091,5491,5031,529140,8001,529
2019-06-071,4951,4981,4631,479114,7001,479
2019-06-061,4551,4761,4361,467154,7001,467
2019-06-051,4571,4621,4281,450121,8001,450
2019-06-041,4201,4481,4101,429131,3001,429
2019-06-031,4011,4391,3971,418156,9001,418
2019-05-311,4571,4821,4381,441138,6001,441
2019-05-301,4671,5011,4461,478143,5001,478
2019-05-291,5271,5371,4871,496100,0001,496
2019-05-281,5301,5571,5061,553244,7001,553
2019-05-271,5161,5541,5091,533107,1001,533
2019-05-241,5641,5641,4931,512210,7001,512
2019-05-231,5851,5971,5371,574278,1001,574
2019-05-221,6081,6161,5911,59296,2001,592
2019-05-211,5701,6031,5661,59787,6001,597
2019-05-201,5681,6041,5551,570228,8001,570
2019-05-171,4601,5651,4471,564242,4001,564
2019-05-161,5661,5781,4291,460449,2001,460
2019-05-151,7211,7711,7041,739253,3001,739
2019-05-141,6861,7221,6361,722197,0001,722
2019-05-131,6981,7381,6811,724224,0001,724
2019-05-101,7001,7441,6731,691223,3001,691
2019-05-091,6841,7071,6781,693213,6001,693
2019-05-081,6601,6921,6451,690140,0001,690
2019-05-071,6941,7081,6611,682152,7001,682
2019-04-261,6641,6911,6601,684113,4001,684
2019-04-251,6871,6951,6701,681107,2001,681
2019-04-241,6881,6941,6651,67298,4001,672
2019-04-231,6831,6971,6751,695128,2001,695
2019-04-221,6381,6901,6341,674124,9001,674
2019-04-191,6161,6461,6161,64487,3001,644
2019-04-181,6301,6301,6001,607121,0001,607
2019-04-171,6481,6521,6211,637126,7001,637
2019-04-161,6281,6471,6221,636183,6001,636
2019-04-151,6101,6471,6101,635179,4001,635
2019-04-121,6051,6121,5711,599222,2001,599
2019-04-111,5221,6091,5221,606281,4001,606
2019-04-101,4931,5091,4861,50578,0001,505
2019-04-091,5101,5181,4771,495224,7001,495
2019-04-081,5221,5271,5051,51773,6001,517
2019-04-051,5081,5101,4851,49884,5001,498
2019-04-041,4711,5351,4701,505460,5001,505
2019-04-031,4691,4841,4471,46499,7001,464
2019-04-021,5171,5241,4691,471115,5001,471
2019-04-011,5191,5291,5121,522102,3001,522
2019-03-291,4751,5121,4731,508112,2001,508
2019-03-281,5091,5141,4611,465124,4001,465
2019-03-271,4891,5351,4871,526148,8001,526
2019-03-261,4791,5371,4741,505235,5001,505
2019-03-251,4861,4871,4451,450222,1001,450
2019-03-221,5051,5241,4861,490199,0001,490
2019-03-201,5281,5281,4931,500189,1001,500
2019-03-191,5291,5591,5061,536185,4001,536
2019-03-181,4641,5091,4531,505146,4001,505
2019-03-151,4571,4741,4491,454126,5001,454
2019-03-141,5101,5101,4491,457209,7001,457
2019-03-131,4721,5291,4721,506334,2001,506
2019-03-121,4581,4971,4581,487163,3001,487
2019-03-111,4451,4651,4251,446159,3001,446
2019-03-081,4641,4711,4381,454181,1001,454
2019-03-071,4551,4731,4461,458122,6001,458
2019-03-061,4871,5091,4531,455183,2001,455
2019-03-051,4651,4931,4521,481199,7001,481
2019-03-041,5321,5411,4641,472236,8001,472
2019-03-011,5251,5811,5251,531455,6001,531
2019-02-281,4721,4891,4611,473224,9001,473
2019-02-271,4551,4841,4541,479114,2001,479
2019-02-261,4451,4701,4391,455113,8001,455
2019-02-251,4681,4771,4471,45588,1001,455
2019-02-221,4551,4591,4381,455154,5001,455
2019-02-211,4821,4961,4581,475160,8001,475
2019-02-201,4491,4911,4361,476320,4001,476
2019-02-191,4331,4591,4161,454221,6001,454
2019-02-181,4201,4401,4111,433195,8001,433
2019-02-151,3641,4101,3641,388384,9001,388
2019-02-141,4271,5001,3581,364501,4001,364
2019-02-131,4201,4361,3981,4301,207,4001,430
2019-02-121,3111,4131,3091,408725,4001,408
2019-02-081,3971,3971,3341,341476,7001,341
2019-02-071,4441,4521,4031,427319,3001,427
2019-02-061,5151,5191,4651,470425,2001,470
2019-02-051,4911,5171,4821,515275,8001,515
2019-02-041,4901,5321,4801,505217,7001,505
2019-02-011,5391,5951,5011,506250,3001,506
2019-01-311,6941,7401,6551,699206,1001,699
2019-01-301,6951,7191,6771,677115,6001,677
2019-01-291,6931,7211,6711,71768,5001,717
2019-01-281,7131,7341,6881,69667,0001,696
2019-01-251,6941,7551,6941,70946,2001,709
2019-01-241,6951,7201,6771,71176,6001,711
2019-01-231,7761,8201,7301,735107,5001,735
2019-01-221,8061,8401,7561,77589,7001,775
2019-01-211,8051,8211,7731,78175,7001,781
2019-01-181,7491,7761,7251,76593,2001,765
2019-01-171,7311,7771,7221,734105,0001,734
2019-01-161,7181,7231,6901,69146,6001,691
2019-01-151,6701,7211,6541,71293,5001,712
2019-01-111,6751,7091,6641,69576,3001,695
2019-01-101,7231,7231,6531,664100,4001,664
2019-01-091,7401,7821,7361,744118,9001,744
2019-01-081,7401,7481,7081,72571,3001,725
2019-01-071,7301,7671,7141,737145,2001,737
2019-01-041,6271,6521,6251,637112,8001,637

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