- 2024年
- 2023年
4894 クオリプス(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 | 3,445 | 3,560 | 3,435 | 3,545 | 63,600 | 3,545 |
| 2024-05-01 | 3,400 | 3,515 | 3,355 | 3,480 | 96,600 | 3,480 |
| 2024-04-30 | 3,345 | 3,460 | 3,275 | 3,435 | 77,500 | 3,435 |
| 2024-04-26 | 3,520 | 3,525 | 3,270 | 3,325 | 155,800 | 3,325 |
| 2024-04-25 | 3,410 | 3,410 | 3,310 | 3,310 | 86,300 | 3,310 |
| 2024-04-24 | 3,495 | 3,495 | 3,385 | 3,460 | 69,900 | 3,460 |
| 2024-04-23 | 3,430 | 3,540 | 3,420 | 3,425 | 68,600 | 3,425 |
| 2024-04-22 | 3,320 | 3,440 | 3,260 | 3,420 | 102,200 | 3,420 |
| 2024-04-19 | 3,400 | 3,420 | 3,140 | 3,250 | 279,400 | 3,250 |
| 2024-04-18 | 3,500 | 3,500 | 3,370 | 3,460 | 264,000 | 3,460 |
| 2024-04-17 | 3,750 | 3,755 | 3,610 | 3,615 | 164,500 | 3,615 |
| 2024-04-16 | 3,800 | 3,920 | 3,720 | 3,745 | 154,800 | 3,745 |
| 2024-04-15 | 3,700 | 3,880 | 3,690 | 3,815 | 148,200 | 3,815 |
| 2024-04-12 | 3,740 | 3,830 | 3,665 | 3,730 | 119,900 | 3,730 |
| 2024-04-11 | 3,635 | 3,705 | 3,575 | 3,680 | 115,600 | 3,680 |
| 2024-04-10 | 3,990 | 4,065 | 3,630 | 3,650 | 343,500 | 3,650 |
| 2024-04-09 | 4,020 | 4,075 | 3,900 | 3,990 | 228,000 | 3,990 |
| 2024-04-08 | 3,815 | 4,035 | 3,790 | 4,020 | 337,700 | 4,020 |
| 2024-04-05 | 3,630 | 3,770 | 3,630 | 3,750 | 135,500 | 3,750 |
| 2024-04-04 | 3,720 | 3,730 | 3,580 | 3,695 | 136,900 | 3,695 |
| 2024-04-03 | 3,600 | 3,790 | 3,575 | 3,705 | 207,300 | 3,705 |
| 2024-04-02 | 3,785 | 3,785 | 3,580 | 3,615 | 116,000 | 3,615 |
| 2024-04-01 | 3,680 | 3,790 | 3,630 | 3,750 | 125,900 | 3,750 |
| 2024-03-29 | 3,700 | 3,875 | 3,620 | 3,695 | 231,100 | 3,695 |
| 2024-03-28 | 3,365 | 3,700 | 3,365 | 3,670 | 231,000 | 3,670 |
| 2024-03-27 | 3,420 | 3,495 | 3,380 | 3,385 | 78,600 | 3,385 |
| 2024-03-26 | 3,310 | 3,435 | 3,275 | 3,435 | 97,600 | 3,435 |
| 2024-03-25 | 3,350 | 3,430 | 3,295 | 3,375 | 99,800 | 3,375 |
| 2024-03-22 | 3,520 | 3,520 | 3,355 | 3,380 | 132,900 | 3,380 |
| 2024-03-21 | 3,420 | 3,585 | 3,365 | 3,505 | 170,900 | 3,505 |
| 2024-03-19 | 3,320 | 3,460 | 3,270 | 3,420 | 131,300 | 3,420 |
| 2024-03-18 | 3,290 | 3,370 | 3,160 | 3,320 | 193,800 | 3,320 |
| 2024-03-15 | 3,580 | 3,580 | 3,305 | 3,335 | 386,200 | 3,335 |
| 2024-03-14 | 3,595 | 3,860 | 3,475 | 3,670 | 561,100 | 3,670 |
| 2024-03-13 | 3,625 | 3,625 | 3,400 | 3,495 | 154,400 | 3,495 |
| 2024-03-12 | 3,375 | 3,600 | 3,300 | 3,525 | 166,300 | 3,525 |
| 2024-03-11 | 3,630 | 3,680 | 3,400 | 3,425 | 321,100 | 3,425 |
| 2024-03-08 | 3,675 | 3,930 | 3,670 | 3,770 | 344,600 | 3,770 |
| 2024-03-07 | 3,900 | 3,930 | 3,650 | 3,675 | 311,600 | 3,675 |
| 2024-03-06 | 3,615 | 3,915 | 3,525 | 3,825 | 369,300 | 3,825 |
| 2024-03-05 | 3,400 | 3,800 | 3,355 | 3,740 | 378,200 | 3,740 |
| 2024-03-04 | 3,280 | 3,375 | 3,205 | 3,350 | 129,700 | 3,350 |
| 2024-03-01 | 3,180 | 3,265 | 3,060 | 3,220 | 157,200 | 3,220 |
| 2024-02-29 | 3,285 | 3,325 | 3,185 | 3,200 | 139,000 | 3,200 |
| 2024-02-28 | 3,395 | 3,465 | 3,230 | 3,285 | 207,000 | 3,285 |
| 2024-02-27 | 3,475 | 3,495 | 3,360 | 3,400 | 132,000 | 3,400 |
| 2024-02-26 | 3,300 | 3,500 | 3,205 | 3,420 | 201,500 | 3,420 |
| 2024-02-22 | 3,345 | 3,380 | 3,130 | 3,245 | 235,200 | 3,245 |
| 2024-02-21 | 3,245 | 3,360 | 3,220 | 3,275 | 171,600 | 3,275 |
| 2024-02-20 | 3,260 | 3,460 | 3,100 | 3,315 | 616,400 | 3,315 |
| 2024-02-19 | 3,705 | 3,780 | 3,490 | 3,510 | 451,900 | 3,510 |
| 2024-02-16 | 3,105 | 3,795 | 3,035 | 3,720 | 718,600 | 3,720 |
| 2024-02-15 | 3,200 | 3,285 | 2,985 | 3,225 | 688,800 | 3,225 |
| 2024-02-14 | 2,550 | 3,055 | 2,543 | 3,055 | 1,240,600 | 3,055 |
| 2024-02-13 | 2,515 | 2,581 | 2,472 | 2,555 | 332,000 | 2,555 |
| 2024-02-09 | 2,388 | 2,479 | 2,364 | 2,440 | 193,400 | 2,440 |
| 2024-02-08 | 2,340 | 2,400 | 2,296 | 2,354 | 132,500 | 2,354 |
| 2024-02-07 | 2,268 | 2,324 | 2,257 | 2,314 | 103,500 | 2,314 |
| 2024-02-06 | 2,300 | 2,330 | 2,251 | 2,261 | 105,100 | 2,261 |
| 2024-02-05 | 2,288 | 2,339 | 2,257 | 2,286 | 144,600 | 2,286 |
| 2024-02-02 | 2,395 | 2,442 | 2,291 | 2,301 | 222,000 | 2,301 |
| 2024-02-01 | 2,381 | 2,441 | 2,336 | 2,383 | 171,700 | 2,383 |
| 2024-01-31 | 2,441 | 2,530 | 2,425 | 2,444 | 144,200 | 2,444 |
| 2024-01-30 | 2,354 | 2,480 | 2,350 | 2,480 | 276,800 | 2,480 |
| 2024-01-29 | 2,500 | 2,506 | 2,227 | 2,276 | 413,400 | 2,276 |
| 2024-01-26 | 2,500 | 2,538 | 2,460 | 2,488 | 279,700 | 2,488 |
| 2024-01-25 | 2,385 | 2,551 | 2,358 | 2,542 | 498,900 | 2,542 |
| 2024-01-24 | 2,230 | 2,390 | 2,192 | 2,372 | 324,500 | 2,372 |
| 2024-01-23 | 2,262 | 2,327 | 2,230 | 2,233 | 216,900 | 2,233 |
| 2024-01-22 | 2,228 | 2,270 | 2,194 | 2,236 | 152,000 | 2,236 |
| 2024-01-19 | 2,137 | 2,217 | 2,093 | 2,192 | 161,000 | 2,192 |
| 2024-01-18 | 2,000 | 2,135 | 1,998 | 2,113 | 129,400 | 2,113 |
| 2024-01-17 | 2,063 | 2,081 | 2,010 | 2,019 | 129,800 | 2,019 |
| 2024-01-16 | 2,070 | 2,140 | 2,070 | 2,075 | 88,600 | 2,075 |
| 2024-01-15 | 2,060 | 2,082 | 2,014 | 2,060 | 105,300 | 2,060 |
| 2024-01-12 | 2,080 | 2,106 | 2,041 | 2,100 | 97,500 | 2,100 |
| 2024-01-11 | 2,160 | 2,162 | 2,075 | 2,088 | 143,800 | 2,088 |
| 2024-01-10 | 2,154 | 2,194 | 2,100 | 2,158 | 129,400 | 2,158 |
| 2024-01-09 | 2,074 | 2,189 | 2,050 | 2,177 | 188,200 | 2,177 |
| 2024-01-05 | 2,145 | 2,145 | 1,952 | 2,024 | 419,100 | 2,024 |
| 2024-01-04 | 2,283 | 2,299 | 2,174 | 2,174 | 293,000 | 2,174 |
分割・併合履歴 ： なし
