9165 (株)クオルテックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,850	1,909	1,833	1,874	89,000	1,874
2023-12-28	1,808	1,893	1,785	1,890	126,200	1,890
2023-12-27	1,751	1,786	1,717	1,736	77,300	1,736
2023-12-26	1,720	1,746	1,671	1,728	74,400	1,728
2023-12-25	1,636	1,771	1,627	1,743	148,000	1,743
2023-12-22	1,577	1,627	1,577	1,618	55,600	1,618
2023-12-21	1,578	1,625	1,539	1,550	52,400	1,550
2023-12-20	1,673	1,673	1,585	1,585	92,400	1,585
2023-12-19	1,538	1,636	1,514	1,633	112,700	1,633
2023-12-18	1,529	1,700	1,512	1,548	334,900	1,548
2023-12-15	1,500	1,662	1,471	1,525	856,900	1,525
2023-12-14	1,472	1,476	1,413	1,414	56,900	1,414
2023-12-13	1,485	1,514	1,472	1,473	19,800	1,473
2023-12-12	1,520	1,520	1,488	1,488	18,700	1,488
2023-12-11	1,498	1,542	1,498	1,499	27,100	1,499
2023-12-08	1,498	1,515	1,455	1,465	29,200	1,465
2023-12-07	1,526	1,530	1,507	1,519	18,900	1,519
2023-12-06	1,520	1,556	1,518	1,535	19,900	1,535
2023-12-05	1,504	1,528	1,500	1,520	19,100	1,520
2023-12-04	1,520	1,552	1,487	1,522	67,500	1,522
2023-12-01	1,517	1,540	1,505	1,517	26,000	1,517
2023-11-30	1,503	1,527	1,493	1,512	31,200	1,512
2023-11-29	1,476	1,529	1,474	1,510	40,600	1,510
2023-11-28	1,494	1,497	1,462	1,471	49,400	1,471
2023-11-27	1,530	1,530	1,468	1,487	57,100	1,487
2023-11-24	1,489	1,538	1,482	1,524	48,900	1,524
2023-11-22	1,470	1,487	1,455	1,481	26,300	1,481
2023-11-21	1,506	1,506	1,464	1,467	45,500	1,467
2023-11-20	1,462	1,515	1,454	1,506	76,300	1,506
2023-11-17	1,471	1,492	1,411	1,462	131,700	1,462
2023-11-16	1,500	1,544	1,450	1,496	152,900	1,496
2023-11-15	1,591	1,609	1,551	1,559	330,000	1,559
2023-11-14	1,956	1,999	1,914	1,951	55,000	1,951
2023-11-13	2,079	2,088	1,949	1,968	38,900	1,968
2023-11-10	2,000	2,029	1,977	2,029	19,500	2,029
2023-11-09	2,012	2,020	1,985	2,002	16,100	2,002
2023-11-08	2,120	2,120	2,005	2,008	37,900	2,008
2023-11-07	2,060	2,120	2,044	2,092	52,400	2,092
2023-11-06	2,003	2,101	2,003	2,060	94,000	2,060
2023-11-02	1,929	1,950	1,891	1,929	13,600	1,929
2023-11-01	1,979	1,979	1,875	1,889	19,500	1,889
2023-10-31	1,900	1,938	1,821	1,928	22,700	1,928
2023-10-30	1,945	1,974	1,894	1,896	42,900	1,896
2023-10-27	1,833	1,929	1,833	1,927	47,200	1,927
2023-10-26	1,798	1,855	1,770	1,838	53,900	1,838
2023-10-25	1,790	1,813	1,771	1,795	16,400	1,795
2023-10-24	1,822	1,822	1,679	1,790	44,900	1,790
2023-10-23	1,820	1,867	1,766	1,782	16,100	1,782
2023-10-20	1,823	1,848	1,768	1,844	20,800	1,844
2023-10-19	1,849	1,914	1,792	1,819	38,500	1,819
2023-10-18	1,784	1,842	1,757	1,828	24,300	1,828
2023-10-17	1,798	1,835	1,773	1,784	18,200	1,784
2023-10-16	1,792	1,796	1,738	1,740	59,100	1,740
2023-10-13	1,898	1,899	1,811	1,811	77,300	1,811
2023-10-12	1,938	1,938	1,875	1,938	52,500	1,938
2023-10-11	1,933	1,960	1,909	1,918	73,800	1,918
2023-10-10	1,903	1,940	1,903	1,922	12,400	1,922
2023-10-06	1,862	1,877	1,840	1,876	5,700	1,876
2023-10-05	1,819	1,871	1,819	1,866	9,500	1,866
2023-10-04	1,800	1,906	1,781	1,794	32,400	1,794
2023-10-03	1,904	1,919	1,861	1,862	29,200	1,862
2023-10-02	2,002	2,030	1,901	1,901	53,800	1,901
2023-09-29	2,001	2,030	1,995	2,008	13,600	2,008
2023-09-28	2,030	2,030	1,985	2,000	8,500	2,000
2023-09-27	2,001	2,049	1,990	2,045	9,700	2,045
2023-09-26	2,053	2,059	2,009	2,024	15,800	2,024
2023-09-25	1,994	2,066	1,972	2,056	33,000	2,056
2023-09-22	1,920	2,008	1,901	1,997	26,400	1,997
2023-09-21	2,010	2,010	1,901	1,920	59,100	1,920
2023-09-20	2,000	2,014	1,991	1,992	17,700	1,992
2023-09-19	2,030	2,040	1,991	1,994	41,500	1,994
2023-09-15	2,018	2,055	2,005	2,038	25,400	2,038
2023-09-14	2,023	2,039	2,005	2,005	15,800	2,005
2023-09-13	2,003	2,051	1,999	2,001	41,000	2,001
2023-09-12	1,989	2,050	1,987	2,009	25,100	2,009
2023-09-11	2,128	2,128	1,970	1,983	82,800	1,983
2023-09-08	2,100	2,139	2,082	2,092	29,900	2,092
2023-09-07	2,184	2,194	2,080	2,123	26,800	2,123
2023-09-06	2,155	2,174	2,120	2,174	26,000	2,174
2023-09-05	2,221	2,221	2,125	2,150	42,300	2,150
2023-09-04	2,232	2,250	2,202	2,209	17,300	2,209
2023-09-01	2,220	2,250	2,187	2,226	9,900	2,226
2023-08-31	2,250	2,308	2,217	2,220	16,400	2,220
2023-08-30	2,236	2,255	2,201	2,250	34,600	2,250
2023-08-29	2,137	2,229	2,132	2,225	34,300	2,225
2023-08-28	2,170	2,175	2,119	2,128	19,100	2,128
2023-08-25	2,248	2,248	2,140	2,142	32,700	2,142
2023-08-24	2,300	2,310	2,218	2,218	28,300	2,218
2023-08-23	2,176	2,290	2,150	2,252	76,500	2,252
2023-08-22	2,196	2,217	2,162	2,176	26,000	2,176
2023-08-21	2,250	2,314	2,181	2,182	59,700	2,182
2023-08-18	2,248	2,304	2,230	2,339	21,700	2,339
2023-08-17	2,260	2,327	2,201	2,277	59,300	2,277
2023-08-16	2,309	2,381	2,210	2,260	69,100	2,260
2023-08-15	2,347	2,417	2,234	2,300	276,100	2,300
2023-08-14	2,586	2,686	2,383	2,383	1,106,400	2,383
2023-08-10	2,106	2,186	2,082	2,186	21,200	2,186
2023-08-09	2,064	2,162	2,064	2,156	28,400	2,156
2023-08-08	2,140	2,143	2,062	2,127	24,300	2,127
2023-08-07	2,001	2,140	1,990	2,140	41,300	2,140
2023-08-04	2,040	2,116	2,007	2,019	39,200	2,019
2023-08-03	2,150	2,150	2,065	2,065	49,000	2,065
2023-08-02	2,121	2,152	2,070	2,140	54,900	2,140
2023-08-01	2,197	2,235	2,030	2,099	140,900	2,099
2023-07-31	2,387	2,410	2,203	2,235	286,800	2,235
2023-07-28	2,336	2,560	2,300	2,397	1,291,000	2,397
2023-07-27	-	-	-	-	-	-
2023-07-26	-	-	-	-	-	-
2023-07-25	-	-	-	-	-	-
2023-07-24	-	-	-	-	-	-
2023-07-21	-	-	-	-	-	-
2023-07-20	-	-	-	-	-	-
2023-07-19	-	-	-	-	-	-
2023-07-18	-	-	-	-	-	-
2023-07-14	-	-	-	-	-	-
2023-07-13	-	-	-	-	-	-
2023-07-12	-	-	-	-	-	-
2023-07-11	-	-	-	-	-	-
2023-07-10	-	-	-	-	-	-
2023-07-07	-	-	-	-	-	-
2023-07-06	-	-	-	-	-	-
2023-07-05	-	-	-	-	-	-
2023-07-04	-	-	-	-	-	-
2023-07-03	-	-	-	-	-	-
2023-06-30	-	-	-	-	-	-
2023-06-29	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9165 (株)クオルテック の時系列データ [2023年度]

9165 (株)クオルテックの時系列データ [2023年度]