- 2024年
- 2023年
5595 (株)QPS研究所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,313 | 1,364 | 1,215 | 1,268 | 37,470,600 | 1,268 |
| 2023-12-28 | 1,040 | 1,241 | 1,001 | 1,223 | 36,465,700 | 1,223 |
| 2023-12-27 | 1,069 | 1,120 | 996 | 1,010 | 17,586,300 | 1,010 |
| 2023-12-26 | 1,135 | 1,164 | 992 | 1,076 | 43,932,200 | 1,076 |
| 2023-12-25 | 925 | 1,045 | 910 | 1,045 | 21,877,600 | 1,045 |
| 2023-12-22 | 750 | 895 | 713 | 895 | 26,575,500 | 895 |
| 2023-12-21 | 663 | 754 | 662 | 745 | 8,287,900 | 745 |
| 2023-12-20 | 720 | 722 | 666 | 668 | 4,322,600 | 668 |
| 2023-12-19 | 725 | 757 | 687 | 711 | 6,077,100 | 711 |
| 2023-12-18 | 811 | 870 | 703 | 725 | 18,501,800 | 725 |
| 2023-12-15 | 965 | 1,089 | 898 | 961 | 21,042,600 | 961 |
| 2023-12-14 | 970 | 980 | 888 | 953 | 9,577,900 | 953 |
| 2023-12-13 | 989 | 1,058 | 950 | 968 | 17,425,600 | 968 |
| 2023-12-12 | 965 | 1,087 | 932 | 1,019 | 35,106,900 | 1,019 |
| 2023-12-11 | 943 | 960 | 940 | 960 | 1,894,900 | 960 |
| 2023-12-08 | 875 | 905 | 780 | 810 | 22,408,900 | 810 |
| 2023-12-07 | 645 | 860 | 643 | 860 | 30,947,000 | 860 |
| 2023-12-06 | 860 | 874 | 710 | 710 | 10,341,400 | 710 |
| 2023-12-05 | - | - | - | - | - | - |
| 2023-12-04 | - | - | - | - | - | - |
| 2023-12-01 | - | - | - | - | - | - |
| 2023-11-30 | - | - | - | - | - | - |
| 2023-11-29 | - | - | - | - | - | - |
| 2023-11-28 | - | - | - | - | - | - |
| 2023-11-27 | - | - | - | - | - | - |
| 2023-11-24 | - | - | - | - | - | - |
| 2023-11-22 | - | - | - | - | - | - |
| 2023-11-21 | - | - | - | - | - | - |
| 2023-11-20 | - | - | - | - | - | - |
| 2023-11-17 | - | - | - | - | - | - |
| 2023-11-16 | - | - | - | - | - | - |
| 2023-11-15 | - | - | - | - | - | - |
| 2023-11-14 | - | - | - | - | - | - |
| 2023-11-13 | - | - | - | - | - | - |
| 2023-11-10 | - | - | - | - | - | - |
| 2023-11-09 | - | - | - | - | - | - |
| 2023-11-08 | - | - | - | - | - | - |
| 2023-11-07 | - | - | - | - | - | - |
| 2023-11-06 | - | - | - | - | - | - |
| 2023-11-02 | - | - | - | - | - | - |
| 2023-11-01 | - | - | - | - | - | - |
分割・併合履歴 ： なし
