- 2024年
- 2023年
9165 (株)クオルテック 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 | 1,593 | 1,611 | 1,566 | 1,588 | 6,300 | 1,588 |
| 2024-04-25 | 1,626 | 1,626 | 1,593 | 1,593 | 6,300 | 1,593 |
| 2024-04-24 | 1,623 | 1,630 | 1,611 | 1,613 | 6,500 | 1,613 |
| 2024-04-23 | 1,612 | 1,624 | 1,598 | 1,624 | 12,400 | 1,624 |
| 2024-04-22 | 1,636 | 1,636 | 1,590 | 1,599 | 9,100 | 1,599 |
| 2024-04-19 | 1,686 | 1,686 | 1,616 | 1,620 | 12,000 | 1,620 |
| 2024-04-18 | 1,671 | 1,707 | 1,660 | 1,686 | 7,300 | 1,686 |
| 2024-04-17 | 1,670 | 1,673 | 1,604 | 1,671 | 10,100 | 1,671 |
| 2024-04-16 | 1,710 | 1,711 | 1,660 | 1,660 | 13,400 | 1,660 |
| 2024-04-15 | 1,714 | 1,749 | 1,698 | 1,748 | 7,400 | 1,748 |
| 2024-04-12 | 1,720 | 1,742 | 1,709 | 1,720 | 6,200 | 1,720 |
| 2024-04-11 | 1,719 | 1,742 | 1,704 | 1,720 | 5,000 | 1,720 |
| 2024-04-10 | 1,738 | 1,785 | 1,720 | 1,720 | 7,400 | 1,720 |
| 2024-04-09 | 1,742 | 1,765 | 1,705 | 1,745 | 15,800 | 1,745 |
| 2024-04-08 | 1,763 | 1,795 | 1,690 | 1,760 | 34,600 | 1,760 |
| 2024-04-05 | 1,735 | 1,792 | 1,680 | 1,772 | 37,500 | 1,772 |
| 2024-04-04 | 1,724 | 1,747 | 1,712 | 1,744 | 18,700 | 1,744 |
| 2024-04-03 | 1,714 | 1,728 | 1,678 | 1,694 | 20,100 | 1,694 |
| 2024-04-02 | 1,769 | 1,769 | 1,710 | 1,730 | 15,400 | 1,730 |
| 2024-04-01 | 1,777 | 1,810 | 1,757 | 1,774 | 20,500 | 1,774 |
| 2024-03-29 | 1,736 | 1,760 | 1,708 | 1,727 | 10,100 | 1,727 |
| 2024-03-28 | 1,681 | 1,737 | 1,677 | 1,706 | 12,400 | 1,706 |
| 2024-03-27 | 1,715 | 1,718 | 1,670 | 1,683 | 10,400 | 1,683 |
| 2024-03-26 | 1,654 | 1,721 | 1,646 | 1,686 | 16,200 | 1,686 |
| 2024-03-25 | 1,660 | 1,667 | 1,627 | 1,630 | 12,400 | 1,630 |
| 2024-03-22 | 1,674 | 1,674 | 1,642 | 1,670 | 7,900 | 1,670 |
| 2024-03-21 | 1,687 | 1,716 | 1,662 | 1,669 | 10,700 | 1,669 |
| 2024-03-19 | 1,667 | 1,693 | 1,645 | 1,669 | 13,300 | 1,669 |
| 2024-03-18 | 1,616 | 1,651 | 1,587 | 1,647 | 18,100 | 1,647 |
| 2024-03-15 | 1,631 | 1,631 | 1,588 | 1,610 | 9,300 | 1,610 |
| 2024-03-14 | 1,654 | 1,680 | 1,621 | 1,631 | 10,100 | 1,631 |
| 2024-03-13 | 1,692 | 1,703 | 1,648 | 1,650 | 14,000 | 1,650 |
| 2024-03-12 | 1,635 | 1,684 | 1,630 | 1,684 | 14,400 | 1,684 |
| 2024-03-11 | 1,660 | 1,686 | 1,625 | 1,658 | 23,900 | 1,658 |
| 2024-03-08 | 1,730 | 1,736 | 1,689 | 1,691 | 23,800 | 1,691 |
| 2024-03-07 | 1,777 | 1,777 | 1,714 | 1,730 | 32,700 | 1,730 |
| 2024-03-06 | 1,756 | 1,790 | 1,756 | 1,765 | 14,900 | 1,765 |
| 2024-03-05 | 1,775 | 1,810 | 1,752 | 1,781 | 16,200 | 1,781 |
| 2024-03-04 | 1,810 | 1,860 | 1,792 | 1,792 | 21,500 | 1,792 |
| 2024-03-01 | 1,835 | 1,849 | 1,784 | 1,814 | 48,900 | 1,814 |
| 2024-02-29 | 1,866 | 1,879 | 1,834 | 1,860 | 37,500 | 1,860 |
| 2024-02-28 | 1,932 | 2,020 | 1,850 | 1,892 | 82,100 | 1,892 |
| 2024-02-27 | 1,882 | 1,980 | 1,858 | 1,932 | 76,900 | 1,932 |
| 2024-02-26 | 1,900 | 1,914 | 1,835 | 1,882 | 58,200 | 1,882 |
| 2024-02-22 | 1,852 | 1,917 | 1,835 | 1,884 | 84,200 | 1,884 |
| 2024-02-21 | 1,877 | 1,930 | 1,812 | 1,823 | 93,600 | 1,823 |
| 2024-02-20 | 1,800 | 1,900 | 1,755 | 1,865 | 139,600 | 1,865 |
| 2024-02-19 | 1,550 | 1,824 | 1,535 | 1,780 | 133,100 | 1,780 |
| 2024-02-16 | 1,466 | 1,531 | 1,456 | 1,530 | 50,400 | 1,530 |
| 2024-02-15 | 1,443 | 1,491 | 1,421 | 1,466 | 54,400 | 1,466 |
| 2024-02-14 | 1,453 | 1,453 | 1,414 | 1,441 | 27,600 | 1,441 |
| 2024-02-13 | 1,460 | 1,480 | 1,432 | 1,453 | 57,400 | 1,453 |
| 2024-02-09 | 1,483 | 1,487 | 1,444 | 1,465 | 69,800 | 1,465 |
| 2024-02-08 | 1,528 | 1,583 | 1,473 | 1,473 | 205,200 | 1,473 |
| 2024-02-07 | 1,854 | 1,871 | 1,804 | 1,808 | 20,800 | 1,808 |
| 2024-02-06 | 1,888 | 1,891 | 1,850 | 1,854 | 14,000 | 1,854 |
| 2024-02-05 | 1,805 | 1,887 | 1,805 | 1,885 | 32,300 | 1,885 |
| 2024-02-02 | 1,794 | 1,820 | 1,771 | 1,796 | 21,600 | 1,796 |
| 2024-02-01 | 1,819 | 1,830 | 1,761 | 1,802 | 50,000 | 1,802 |
| 2024-01-31 | 1,825 | 1,859 | 1,802 | 1,859 | 24,400 | 1,859 |
| 2024-01-30 | 1,901 | 1,908 | 1,819 | 1,831 | 46,200 | 1,831 |
| 2024-01-29 | 1,869 | 1,894 | 1,856 | 1,874 | 20,700 | 1,874 |
| 2024-01-26 | 1,933 | 1,940 | 1,891 | 1,891 | 25,000 | 1,891 |
| 2024-01-25 | 1,971 | 1,971 | 1,901 | 1,934 | 29,100 | 1,934 |
| 2024-01-24 | 1,993 | 2,066 | 1,949 | 1,966 | 46,900 | 1,966 |
| 2024-01-23 | 2,049 | 2,080 | 1,973 | 1,980 | 92,300 | 1,980 |
| 2024-01-22 | 1,942 | 2,035 | 1,910 | 2,033 | 131,300 | 2,033 |
| 2024-01-19 | 1,823 | 1,875 | 1,814 | 1,862 | 44,400 | 1,862 |
| 2024-01-18 | 1,786 | 1,834 | 1,786 | 1,805 | 20,200 | 1,805 |
| 2024-01-17 | 1,855 | 1,855 | 1,771 | 1,786 | 43,100 | 1,786 |
| 2024-01-16 | 1,847 | 1,910 | 1,825 | 1,825 | 45,900 | 1,825 |
| 2024-01-15 | 1,864 | 1,884 | 1,820 | 1,833 | 37,800 | 1,833 |
| 2024-01-12 | 1,914 | 1,921 | 1,818 | 1,863 | 63,600 | 1,863 |
| 2024-01-11 | 1,910 | 1,944 | 1,863 | 1,930 | 69,900 | 1,930 |
| 2024-01-10 | 1,858 | 1,902 | 1,828 | 1,884 | 78,800 | 1,884 |
| 2024-01-09 | 1,895 | 1,928 | 1,845 | 1,873 | 71,700 | 1,873 |
| 2024-01-05 | 2,000 | 2,000 | 1,881 | 1,882 | 97,300 | 1,882 |
| 2024-01-04 | 1,932 | 2,016 | 1,885 | 2,008 | 143,100 | 2,008 |
分割・併合履歴 ： なし
