- 2024年
- 2023年
5595 (株)QPS研究所 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,460 | 3,530 | 3,360 | 3,500 | 3,573,800 | 3,500 |
| 2024-04-25 | 3,330 | 3,390 | 3,280 | 3,300 | 1,284,300 | 3,300 |
| 2024-04-24 | 3,390 | 3,445 | 3,280 | 3,395 | 2,246,500 | 3,395 |
| 2024-04-23 | 3,530 | 3,600 | 3,275 | 3,370 | 2,715,200 | 3,370 |
| 2024-04-22 | 3,645 | 3,685 | 3,530 | 3,535 | 1,769,100 | 3,535 |
| 2024-04-19 | 3,730 | 3,840 | 3,315 | 3,630 | 4,541,700 | 3,630 |
| 2024-04-18 | 3,635 | 3,765 | 3,565 | 3,670 | 2,475,100 | 3,670 |
| 2024-04-17 | 3,930 | 3,930 | 3,520 | 3,720 | 5,474,100 | 3,720 |
| 2024-04-16 | 4,380 | 4,650 | 3,740 | 3,815 | 12,578,300 | 3,815 |
| 2024-04-15 | 4,300 | 4,440 | 4,065 | 4,440 | 5,966,400 | 4,440 |
| 2024-04-12 | 3,670 | 3,815 | 3,560 | 3,740 | 2,653,900 | 3,740 |
| 2024-04-11 | 3,740 | 3,895 | 3,665 | 3,695 | 3,547,900 | 3,695 |
| 2024-04-10 | 3,570 | 4,000 | 3,505 | 3,840 | 9,912,800 | 3,840 |
| 2024-04-09 | 3,745 | 3,810 | 3,515 | 3,570 | 3,793,100 | 3,570 |
| 2024-04-08 | 3,640 | 3,850 | 3,505 | 3,815 | 7,977,500 | 3,815 |
| 2024-04-05 | 3,080 | 3,235 | 2,972 | 3,150 | 4,291,500 | 3,150 |
| 2024-04-04 | 3,280 | 3,595 | 2,834 | 3,175 | 11,772,800 | 3,175 |
| 2024-04-03 | 4,000 | 4,110 | 3,490 | 3,490 | 4,393,100 | 3,490 |
| 2024-04-02 | 4,370 | 4,415 | 4,190 | 4,190 | 2,532,900 | 4,190 |
| 2024-04-01 | 4,270 | 4,465 | 4,160 | 4,400 | 3,297,700 | 4,400 |
| 2024-03-29 | 4,295 | 4,425 | 4,205 | 4,220 | 2,541,600 | 4,220 |
| 2024-03-28 | 4,155 | 4,385 | 4,140 | 4,355 | 3,446,500 | 4,355 |
| 2024-03-27 | 4,440 | 4,545 | 4,260 | 4,280 | 4,613,200 | 4,280 |
| 2024-03-26 | 4,950 | 4,950 | 4,530 | 4,530 | 6,258,400 | 4,530 |
| 2024-03-25 | 4,500 | 4,840 | 4,355 | 4,840 | 8,389,700 | 4,840 |
| 2024-03-22 | 4,725 | 4,975 | 4,400 | 4,570 | 13,741,700 | 4,570 |
| 2024-03-21 | 4,050 | 4,620 | 3,955 | 4,535 | 15,768,900 | 4,535 |
| 2024-03-19 | 3,915 | 3,970 | 3,735 | 3,920 | 3,625,400 | 3,920 |
| 2024-03-18 | 3,695 | 3,925 | 3,630 | 3,875 | 4,838,500 | 3,875 |
| 2024-03-15 | 3,650 | 3,745 | 3,515 | 3,575 | 2,278,100 | 3,575 |
| 2024-03-14 | 3,350 | 3,700 | 3,325 | 3,700 | 3,497,700 | 3,700 |
| 2024-03-13 | 3,680 | 3,715 | 3,235 | 3,390 | 2,989,500 | 3,390 |
| 2024-03-12 | 3,320 | 3,635 | 3,265 | 3,540 | 3,063,900 | 3,540 |
| 2024-03-11 | 3,305 | 3,540 | 3,300 | 3,395 | 2,757,900 | 3,395 |
| 2024-03-08 | 3,935 | 3,995 | 3,580 | 3,695 | 2,826,000 | 3,695 |
| 2024-03-07 | 4,170 | 4,170 | 3,855 | 4,005 | 4,113,000 | 4,005 |
| 2024-03-06 | 3,700 | 4,440 | 3,670 | 3,930 | 9,939,000 | 3,930 |
| 2024-03-05 | 3,995 | 3,995 | 3,825 | 3,995 | 1,951,600 | 3,995 |
| 2024-03-04 | 3,295 | 3,295 | 3,295 | 3,295 | 166,700 | 3,295 |
| 2024-03-01 | 3,105 | 3,220 | 2,736 | 2,795 | 6,622,200 | 2,795 |
| 2024-02-29 | 2,850 | 3,395 | 2,627 | 3,160 | 9,920,500 | 3,160 |
| 2024-02-28 | 2,930 | 3,060 | 2,858 | 2,921 | 2,702,200 | 2,921 |
| 2024-02-27 | 3,020 | 3,125 | 2,880 | 2,986 | 4,417,600 | 2,986 |
| 2024-02-26 | 3,250 | 3,330 | 3,040 | 3,090 | 3,281,000 | 3,090 |
| 2024-02-22 | 3,005 | 3,350 | 2,932 | 3,315 | 9,193,200 | 3,315 |
| 2024-02-21 | 3,430 | 3,645 | 3,035 | 3,075 | 6,440,500 | 3,075 |
| 2024-02-20 | 3,475 | 3,755 | 3,200 | 3,640 | 7,116,600 | 3,640 |
| 2024-02-19 | 4,075 | 4,175 | 3,630 | 3,825 | 7,408,300 | 3,825 |
| 2024-02-16 | 3,900 | 4,370 | 3,765 | 4,020 | 10,643,100 | 4,020 |
| 2024-02-15 | 3,585 | 3,845 | 3,210 | 3,845 | 8,583,000 | 3,845 |
| 2024-02-14 | 3,100 | 3,380 | 2,965 | 3,145 | 12,287,800 | 3,145 |
| 2024-02-13 | 2,600 | 2,878 | 2,519 | 2,878 | 7,690,000 | 2,878 |
| 2024-02-09 | 2,390 | 2,454 | 2,265 | 2,378 | 10,154,900 | 2,378 |
| 2024-02-08 | 2,328 | 2,648 | 2,280 | 2,400 | 35,877,300 | 2,400 |
| 2024-02-07 | 2,060 | 2,486 | 2,035 | 2,445 | 48,539,500 | 2,445 |
| 2024-02-06 | 1,755 | 2,078 | 1,750 | 2,030 | 22,744,900 | 2,030 |
| 2024-02-05 | 1,836 | 1,841 | 1,755 | 1,772 | 6,257,700 | 1,772 |
| 2024-02-02 | 1,921 | 1,970 | 1,830 | 1,856 | 17,570,900 | 1,856 |
| 2024-02-01 | 1,879 | 2,093 | 1,780 | 1,881 | 44,164,400 | 1,881 |
| 2024-01-31 | 1,770 | 1,848 | 1,692 | 1,762 | 26,761,000 | 1,762 |
| 2024-01-30 | 1,600 | 1,886 | 1,558 | 1,830 | 50,681,500 | 1,830 |
| 2024-01-29 | 1,238 | 1,519 | 1,225 | 1,519 | 30,652,200 | 1,519 |
| 2024-01-26 | 1,145 | 1,225 | 1,140 | 1,219 | 4,043,600 | 1,219 |
| 2024-01-25 | 1,156 | 1,205 | 1,146 | 1,161 | 2,986,500 | 1,161 |
| 2024-01-24 | 1,247 | 1,253 | 1,169 | 1,176 | 3,361,600 | 1,176 |
| 2024-01-23 | 1,250 | 1,289 | 1,211 | 1,255 | 4,794,600 | 1,255 |
| 2024-01-22 | 1,300 | 1,310 | 1,268 | 1,271 | 3,486,300 | 1,271 |
| 2024-01-19 | 1,317 | 1,336 | 1,250 | 1,281 | 7,824,600 | 1,281 |
| 2024-01-18 | 1,360 | 1,402 | 1,288 | 1,291 | 19,809,300 | 1,291 |
| 2024-01-17 | 1,215 | 1,384 | 1,145 | 1,378 | 12,099,100 | 1,378 |
| 2024-01-16 | 1,376 | 1,408 | 1,240 | 1,254 | 16,002,000 | 1,254 |
| 2024-01-15 | 1,136 | 1,240 | 1,121 | 1,234 | 4,745,500 | 1,234 |
| 2024-01-12 | 1,175 | 1,231 | 1,141 | 1,160 | 4,384,600 | 1,160 |
| 2024-01-11 | 1,152 | 1,245 | 1,131 | 1,204 | 5,873,000 | 1,204 |
| 2024-01-10 | 1,295 | 1,302 | 1,196 | 1,211 | 6,000,100 | 1,211 |
| 2024-01-09 | 1,330 | 1,348 | 1,286 | 1,305 | 8,393,700 | 1,305 |
| 2024-01-05 | 1,286 | 1,332 | 1,240 | 1,275 | 12,722,700 | 1,275 |
| 2024-01-04 | 1,323 | 1,415 | 1,283 | 1,336 | 23,657,100 | 1,336 |
分割・併合履歴 ： なし
