2338 クオンタムソリューションズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 500 | 500 | 468 | 473 | 150,700 | 473 |
| 2025-04-03 | 484 | 497 | 465 | 497 | 127,800 | 497 |
| 2025-04-02 | 497 | 500 | 486 | 492 | 82,500 | 492 |
| 2025-04-01 | 492 | 510 | 488 | 499 | 122,900 | 499 |
| 2025-03-31 | 505 | 505 | 490 | 495 | 47,800 | 495 |
| 2025-03-28 | 502 | 505 | 496 | 505 | 65,800 | 505 |
| 2025-03-27 | 493 | 507 | 489 | 502 | 123,800 | 502 |
| 2025-03-26 | 497 | 508 | 488 | 498 | 163,000 | 498 |
| 2025-03-25 | 485 | 500 | 484 | 496 | 150,200 | 496 |
| 2025-03-24 | 469 | 506 | 469 | 495 | 207,800 | 495 |
| 2025-03-21 | 448 | 471 | 448 | 468 | 133,200 | 468 |
| 2025-03-19 | 442 | 457 | 442 | 454 | 91,800 | 454 |
| 2025-03-18 | 447 | 455 | 440 | 449 | 210,300 | 449 |
| 2025-03-17 | 476 | 477 | 449 | 449 | 207,600 | 449 |
| 2025-03-14 | 477 | 478 | 455 | 465 | 531,500 | 465 |
| 2025-03-13 | 453 | 478 | 443 | 461 | 614,900 | 461 |
| 2025-03-12 | 468 | 476 | 440 | 446 | 805,500 | 446 |
| 2025-03-11 | 469 | 480 | 419 | 468 | 670,900 | 468 |
| 2025-03-10 | 510 | 514 | 474 | 474 | 466,600 | 474 |
| 2025-03-07 | 678 | 678 | 573 | 574 | 584,600 | 574 |
| 2025-03-06 | 686 | 708 | 645 | 673 | 444,400 | 673 |
| 2025-03-05 | 719 | 722 | 655 | 665 | 819,900 | 665 |
| 2025-03-04 | 676 | 737 | 671 | 712 | 737,900 | 712 |
| 2025-03-03 | 611 | 673 | 611 | 669 | 454,800 | 669 |
| 2025-02-28 | 605 | 614 | 598 | 610 | 243,300 | 610 |
| 2025-02-27 | 600 | 616 | 591 | 603 | 314,900 | 603 |
| 2025-02-26 | 606 | 614 | 586 | 593 | 274,600 | 593 |
| 2025-02-25 | 582 | 609 | 558 | 603 | 542,800 | 603 |
| 2025-02-21 | 557 | 600 | 557 | 592 | 370,300 | 592 |
| 2025-02-20 | 553 | 575 | 543 | 565 | 379,800 | 565 |
| 2025-02-19 | 574 | 578 | 537 | 555 | 435,400 | 555 |
| 2025-02-18 | 572 | 581 | 567 | 574 | 286,200 | 574 |
| 2025-02-17 | 560 | 572 | 553 | 572 | 330,500 | 572 |
| 2025-02-14 | 544 | 572 | 543 | 563 | 307,800 | 563 |
| 2025-02-13 | 537 | 547 | 534 | 543 | 116,400 | 543 |
| 2025-02-12 | 535 | 546 | 533 | 537 | 171,200 | 537 |
| 2025-02-10 | 530 | 536 | 523 | 535 | 86,500 | 535 |
| 2025-02-07 | 541 | 543 | 523 | 530 | 271,400 | 530 |
| 2025-02-06 | 544 | 559 | 534 | 541 | 238,700 | 541 |
| 2025-02-05 | 536 | 542 | 525 | 541 | 138,000 | 541 |
| 2025-02-04 | 541 | 546 | 532 | 536 | 188,000 | 536 |
| 2025-02-03 | 540 | 540 | 528 | 539 | 188,900 | 539 |
| 2025-01-31 | 541 | 550 | 537 | 544 | 132,800 | 544 |
| 2025-01-30 | 539 | 542 | 527 | 540 | 145,600 | 540 |
| 2025-01-29 | 537 | 545 | 532 | 539 | 161,200 | 539 |
| 2025-01-28 | 534 | 544 | 525 | 535 | 260,200 | 535 |
| 2025-01-27 | 579 | 581 | 520 | 524 | 532,200 | 524 |
| 2025-01-24 | 562 | 586 | 559 | 579 | 283,800 | 579 |
| 2025-01-23 | 586 | 601 | 560 | 569 | 497,100 | 569 |
| 2025-01-22 | 576 | 598 | 570 | 585 | 350,200 | 585 |
| 2025-01-21 | 591 | 595 | 570 | 577 | 423,600 | 577 |
| 2025-01-20 | 558 | 596 | 558 | 591 | 630,100 | 591 |
| 2025-01-17 | 559 | 566 | 550 | 559 | 358,900 | 559 |
| 2025-01-16 | 532 | 561 | 529 | 559 | 724,200 | 559 |
| 2025-01-15 | 494 | 534 | 478 | 532 | 861,500 | 532 |
| 2025-01-14 | 488 | 509 | 486 | 494 | 350,700 | 494 |
| 2025-01-10 | 486 | 492 | 485 | 488 | 99,100 | 488 |
| 2025-01-09 | 488 | 489 | 470 | 486 | 259,700 | 486 |
| 2025-01-08 | 487 | 490 | 483 | 488 | 112,300 | 488 |
| 2025-01-07 | 490 | 495 | 481 | 487 | 203,000 | 487 |
| 2025-01-06 | 480 | 509 | 480 | 492 | 442,500 | 492 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株