2338 クオンタムソリューションズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 460 | 469 | 444 | 469 | 492,900 | 469 |
| 2024-12-05 | 461 | 465 | 450 | 452 | 235,800 | 452 |
| 2024-12-04 | 457 | 475 | 453 | 459 | 772,500 | 459 |
| 2024-12-03 | 459 | 468 | 443 | 450 | 450,000 | 450 |
| 2024-12-02 | 476 | 476 | 456 | 458 | 205,700 | 458 |
| 2024-11-29 | 460 | 471 | 460 | 468 | 103,600 | 468 |
| 2024-11-28 | 454 | 466 | 441 | 459 | 301,000 | 459 |
| 2024-11-27 | 466 | 481 | 458 | 462 | 301,700 | 462 |
| 2024-11-26 | 460 | 483 | 460 | 474 | 287,200 | 474 |
| 2024-11-25 | 469 | 469 | 452 | 460 | 240,000 | 460 |
| 2024-11-22 | 476 | 478 | 463 | 465 | 144,000 | 465 |
| 2024-11-21 | 471 | 491 | 471 | 475 | 222,000 | 475 |
| 2024-11-20 | 496 | 496 | 465 | 473 | 254,600 | 473 |
| 2024-11-19 | 441 | 479 | 441 | 479 | 266,500 | 479 |
| 2024-11-18 | 447 | 451 | 434 | 448 | 128,800 | 448 |
| 2024-11-15 | 438 | 450 | 413 | 440 | 1,039,100 | 440 |
| 2024-11-14 | 444 | 451 | 428 | 434 | 406,000 | 434 |
| 2024-11-13 | 440 | 451 | 425 | 429 | 719,700 | 429 |
| 2024-11-12 | 425 | 456 | 420 | 434 | 615,900 | 434 |
| 2024-11-11 | 431 | 435 | 417 | 426 | 210,200 | 426 |
| 2024-11-08 | 427 | 430 | 415 | 420 | 192,200 | 420 |
| 2024-11-07 | 426 | 435 | 422 | 424 | 84,400 | 424 |
| 2024-11-06 | 432 | 435 | 423 | 430 | 62,100 | 430 |
| 2024-11-05 | 434 | 438 | 418 | 426 | 55,900 | 426 |
| 2024-11-01 | 423 | 436 | 422 | 422 | 88,800 | 422 |
| 2024-10-31 | 437 | 438 | 428 | 430 | 83,400 | 430 |
| 2024-10-30 | 436 | 438 | 426 | 437 | 40,100 | 437 |
| 2024-10-29 | 434 | 442 | 421 | 431 | 146,300 | 431 |
| 2024-10-28 | 433 | 456 | 432 | 434 | 226,900 | 434 |
| 2024-10-25 | 447 | 447 | 420 | 433 | 270,200 | 433 |
| 2024-10-24 | 449 | 449 | 438 | 445 | 46,800 | 445 |
| 2024-10-23 | 440 | 455 | 439 | 443 | 136,900 | 443 |
| 2024-10-22 | 443 | 458 | 432 | 443 | 137,100 | 443 |
| 2024-10-21 | 475 | 475 | 433 | 440 | 420,500 | 440 |
| 2024-10-18 | 465 | 475 | 458 | 474 | 170,700 | 474 |
| 2024-10-17 | 454 | 472 | 450 | 465 | 226,600 | 465 |
| 2024-10-16 | 439 | 460 | 439 | 455 | 70,200 | 455 |
| 2024-10-15 | 410 | 449 | 410 | 441 | 112,500 | 441 |
| 2024-10-11 | 430 | 430 | 416 | 416 | 55,100 | 416 |
| 2024-10-10 | 432 | 435 | 419 | 422 | 43,300 | 422 |
| 2024-10-09 | 429 | 432 | 418 | 432 | 47,400 | 432 |
| 2024-10-08 | 438 | 438 | 426 | 429 | 34,900 | 429 |
| 2024-10-07 | 432 | 438 | 425 | 435 | 113,100 | 435 |
| 2024-10-04 | 430 | 440 | 420 | 430 | 61,400 | 430 |
| 2024-10-03 | 423 | 438 | 411 | 426 | 187,900 | 426 |
| 2024-10-02 | 415 | 424 | 368 | 423 | 732,000 | 423 |
| 2024-10-01 | 436 | 436 | 411 | 423 | 146,300 | 423 |
| 2024-09-30 | 465 | 465 | 410 | 432 | 410,500 | 432 |
| 2024-09-27 | 480 | 481 | 468 | 468 | 80,200 | 468 |
| 2024-09-26 | 459 | 480 | 459 | 472 | 123,100 | 472 |
| 2024-09-25 | 454 | 471 | 452 | 462 | 59,200 | 462 |
| 2024-09-24 | 460 | 464 | 454 | 456 | 42,900 | 456 |
| 2024-09-20 | 465 | 465 | 450 | 459 | 67,200 | 459 |
| 2024-09-19 | 458 | 470 | 457 | 457 | 56,500 | 457 |
| 2024-09-18 | 463 | 478 | 454 | 454 | 102,400 | 454 |
| 2024-09-17 | 451 | 462 | 448 | 460 | 25,900 | 460 |
| 2024-09-13 | 462 | 462 | 445 | 455 | 49,800 | 455 |
| 2024-09-12 | 463 | 465 | 454 | 455 | 84,600 | 455 |
| 2024-09-11 | 466 | 466 | 453 | 461 | 80,700 | 461 |
| 2024-09-10 | 456 | 464 | 456 | 463 | 43,300 | 463 |
| 2024-09-09 | 455 | 467 | 449 | 459 | 33,500 | 459 |
| 2024-09-06 | 461 | 470 | 446 | 463 | 166,100 | 463 |
| 2024-09-05 | 475 | 475 | 456 | 462 | 142,700 | 462 |
| 2024-09-04 | 481 | 484 | 472 | 475 | 32,400 | 475 |
| 2024-09-03 | 475 | 487 | 475 | 485 | 49,200 | 485 |
| 2024-09-02 | 477 | 489 | 475 | 475 | 100,700 | 475 |
| 2024-08-30 | 468 | 487 | 468 | 480 | 73,600 | 480 |
| 2024-08-29 | 478 | 488 | 471 | 475 | 46,900 | 475 |
| 2024-08-28 | 495 | 495 | 481 | 486 | 133,900 | 486 |
| 2024-08-27 | 503 | 510 | 468 | 494 | 563,700 | 494 |
| 2024-08-26 | 510 | 513 | 487 | 502 | 292,100 | 502 |
| 2024-08-23 | 492 | 510 | 489 | 506 | 189,700 | 506 |
| 2024-08-22 | 486 | 497 | 483 | 492 | 133,700 | 492 |
| 2024-08-21 | 479 | 488 | 473 | 486 | 109,500 | 486 |
| 2024-08-20 | 474 | 487 | 470 | 487 | 126,300 | 487 |
| 2024-08-19 | 467 | 474 | 462 | 474 | 68,400 | 474 |
| 2024-08-16 | 471 | 472 | 462 | 470 | 95,100 | 470 |
| 2024-08-15 | 460 | 473 | 457 | 470 | 121,900 | 470 |
| 2024-08-14 | 461 | 472 | 451 | 471 | 209,800 | 471 |
| 2024-08-13 | 456 | 472 | 451 | 470 | 143,400 | 470 |
| 2024-08-09 | 442 | 456 | 435 | 448 | 144,400 | 448 |
| 2024-08-08 | 449 | 449 | 428 | 441 | 82,100 | 441 |
| 2024-08-07 | 417 | 445 | 405 | 442 | 78,900 | 442 |
| 2024-08-06 | 464 | 464 | 407 | 425 | 230,600 | 425 |
| 2024-08-05 | 430 | 453 | 393 | 448 | 565,600 | 448 |
| 2024-08-02 | 454 | 470 | 449 | 470 | 126,300 | 470 |
| 2024-08-01 | 466 | 473 | 456 | 470 | 137,200 | 470 |
| 2024-07-31 | 444 | 478 | 442 | 470 | 346,600 | 470 |
| 2024-07-30 | 434 | 444 | 423 | 444 | 146,600 | 444 |
| 2024-07-29 | 438 | 448 | 431 | 434 | 200,100 | 434 |
| 2024-07-26 | 455 | 462 | 435 | 438 | 137,800 | 438 |
| 2024-07-25 | 452 | 455 | 439 | 454 | 136,900 | 454 |
| 2024-07-24 | 453 | 462 | 445 | 452 | 209,300 | 452 |
| 2024-07-23 | 463 | 472 | 452 | 461 | 204,100 | 461 |
| 2024-07-22 | 472 | 475 | 439 | 471 | 324,700 | 471 |
| 2024-07-19 | 468 | 482 | 467 | 472 | 181,600 | 472 |
| 2024-07-18 | 480 | 489 | 469 | 469 | 164,400 | 469 |
| 2024-07-17 | 472 | 481 | 466 | 470 | 325,600 | 470 |
| 2024-07-16 | 485 | 492 | 465 | 480 | 419,100 | 480 |
| 2024-07-12 | 471 | 503 | 469 | 485 | 579,200 | 485 |
| 2024-07-11 | 495 | 513 | 465 | 471 | 910,500 | 471 |
| 2024-07-10 | 499 | 512 | 491 | 512 | 326,800 | 512 |
| 2024-07-09 | 530 | 536 | 497 | 507 | 889,000 | 507 |
| 2024-07-08 | 525 | 538 | 512 | 535 | 566,400 | 535 |
| 2024-07-05 | 511 | 528 | 508 | 521 | 479,800 | 521 |
| 2024-07-04 | 500 | 512 | 496 | 510 | 253,300 | 510 |
| 2024-07-03 | 494 | 505 | 487 | 500 | 273,700 | 500 |
| 2024-07-02 | 487 | 505 | 476 | 492 | 593,800 | 492 |
| 2024-07-01 | 500 | 527 | 473 | 487 | 1,119,200 | 487 |
| 2024-06-28 | 491 | 502 | 472 | 490 | 609,300 | 490 |
| 2024-06-27 | 493 | 511 | 493 | 499 | 653,200 | 499 |
| 2024-06-26 | 508 | 511 | 488 | 503 | 552,100 | 503 |
| 2024-06-25 | 526 | 528 | 495 | 512 | 603,600 | 512 |
| 2024-06-24 | 522 | 536 | 512 | 528 | 719,400 | 528 |
| 2024-06-21 | 516 | 530 | 510 | 525 | 385,100 | 525 |
| 2024-06-20 | 511 | 570 | 509 | 519 | 1,191,200 | 519 |
| 2024-06-19 | 493 | 518 | 485 | 511 | 404,800 | 511 |
| 2024-06-18 | 496 | 506 | 494 | 495 | 151,500 | 495 |
| 2024-06-17 | 499 | 513 | 495 | 497 | 57,500 | 497 |
| 2024-06-14 | 487 | 519 | 487 | 497 | 325,500 | 497 |
| 2024-06-13 | 500 | 519 | 487 | 495 | 429,900 | 495 |
| 2024-06-12 | 469 | 498 | 469 | 492 | 345,800 | 492 |
| 2024-06-11 | 440 | 463 | 433 | 458 | 209,200 | 458 |
| 2024-06-10 | 442 | 442 | 425 | 440 | 139,000 | 440 |
| 2024-06-07 | 435 | 448 | 431 | 441 | 121,100 | 441 |
| 2024-06-06 | 438 | 447 | 426 | 441 | 309,700 | 441 |
| 2024-06-05 | 449 | 452 | 441 | 442 | 194,700 | 442 |
| 2024-06-04 | 449 | 455 | 446 | 449 | 50,700 | 449 |
| 2024-06-03 | 455 | 455 | 442 | 449 | 54,800 | 449 |
| 2024-05-31 | 448 | 461 | 444 | 449 | 278,100 | 449 |
| 2024-05-30 | 442 | 452 | 442 | 450 | 68,000 | 450 |
| 2024-05-29 | 441 | 465 | 440 | 448 | 173,700 | 448 |
| 2024-05-28 | 456 | 468 | 442 | 442 | 108,700 | 442 |
| 2024-05-27 | 453 | 463 | 439 | 456 | 219,300 | 456 |
| 2024-05-24 | 431 | 475 | 423 | 456 | 155,800 | 456 |
| 2024-05-23 | 450 | 450 | 438 | 439 | 45,000 | 439 |
| 2024-05-22 | 471 | 471 | 440 | 444 | 335,400 | 444 |
| 2024-05-21 | 450 | 477 | 431 | 467 | 316,700 | 467 |
| 2024-05-20 | 471 | 488 | 450 | 451 | 599,000 | 451 |
| 2024-05-17 | 479 | 497 | 471 | 471 | 154,800 | 471 |
| 2024-05-16 | 491 | 498 | 432 | 471 | 785,200 | 471 |
| 2024-05-15 | 488 | 493 | 482 | 489 | 38,100 | 489 |
| 2024-05-14 | 494 | 504 | 488 | 488 | 91,200 | 488 |
| 2024-05-13 | 475 | 517 | 475 | 501 | 299,100 | 501 |
| 2024-05-10 | 474 | 554 | 472 | 499 | 625,300 | 499 |
| 2024-05-09 | 461 | 503 | 459 | 474 | 218,700 | 474 |
| 2024-05-08 | 455 | 466 | 450 | 461 | 87,400 | 461 |
| 2024-05-07 | 465 | 465 | 441 | 460 | 136,000 | 460 |
| 2024-05-02 | 456 | 480 | 440 | 465 | 227,000 | 465 |
| 2024-05-01 | 463 | 471 | 455 | 462 | 42,300 | 462 |
| 2024-04-30 | 483 | 495 | 457 | 465 | 136,300 | 465 |
| 2024-04-26 | 485 | 510 | 476 | 476 | 239,300 | 476 |
| 2024-04-25 | 463 | 497 | 462 | 487 | 173,300 | 487 |
| 2024-04-24 | 444 | 476 | 444 | 471 | 126,800 | 471 |
| 2024-04-23 | 450 | 453 | 431 | 444 | 125,700 | 444 |
| 2024-04-22 | 437 | 458 | 414 | 444 | 515,700 | 444 |
| 2024-04-19 | 501 | 514 | 405 | 445 | 1,487,400 | 445 |
| 2024-04-18 | 521 | 534 | 478 | 485 | 610,400 | 485 |
| 2024-04-17 | 505 | 522 | 500 | 515 | 184,400 | 515 |
| 2024-04-16 | 540 | 551 | 488 | 503 | 664,800 | 503 |
| 2024-04-15 | 500 | 567 | 500 | 550 | 561,800 | 550 |
| 2024-04-12 | 498 | 506 | 495 | 498 | 149,400 | 498 |
| 2024-04-11 | 494 | 519 | 494 | 497 | 171,500 | 497 |
| 2024-04-10 | 497 | 508 | 492 | 493 | 191,100 | 493 |
| 2024-04-09 | 491 | 504 | 490 | 495 | 66,500 | 495 |
| 2024-04-08 | 504 | 510 | 498 | 499 | 50,000 | 499 |
| 2024-04-05 | 496 | 518 | 496 | 503 | 202,000 | 503 |
| 2024-04-04 | 499 | 518 | 457 | 506 | 243,900 | 506 |
| 2024-04-03 | 510 | 518 | 489 | 492 | 345,800 | 492 |
| 2024-04-02 | 522 | 531 | 510 | 518 | 229,100 | 518 |
| 2024-04-01 | 489 | 513 | 489 | 507 | 135,100 | 507 |
| 2024-03-29 | 490 | 502 | 485 | 488 | 66,500 | 488 |
| 2024-03-28 | 493 | 500 | 473 | 492 | 77,000 | 492 |
| 2024-03-27 | 492 | 507 | 481 | 493 | 124,000 | 493 |
| 2024-03-26 | 502 | 506 | 469 | 491 | 335,000 | 491 |
| 2024-03-25 | 533 | 540 | 505 | 505 | 266,200 | 505 |
| 2024-03-22 | 500 | 551 | 497 | 543 | 531,200 | 543 |
| 2024-03-21 | 490 | 505 | 481 | 492 | 230,900 | 492 |
| 2024-03-19 | 486 | 509 | 471 | 478 | 265,900 | 478 |
| 2024-03-18 | 438 | 500 | 431 | 479 | 459,800 | 479 |
| 2024-03-15 | 443 | 459 | 435 | 442 | 160,800 | 442 |
| 2024-03-14 | 416 | 469 | 415 | 451 | 541,800 | 451 |
| 2024-03-13 | 403 | 463 | 403 | 413 | 422,600 | 413 |
| 2024-03-12 | 368 | 418 | 361 | 402 | 253,000 | 402 |
| 2024-03-11 | 389 | 409 | 352 | 383 | 402,500 | 383 |
| 2024-03-08 | 386 | 386 | 371 | 371 | 141,100 | 371 |
| 2024-03-07 | 400 | 404 | 382 | 387 | 156,800 | 387 |
| 2024-03-06 | 392 | 428 | 387 | 400 | 227,100 | 400 |
| 2024-03-05 | 416 | 435 | 398 | 400 | 328,800 | 400 |
| 2024-03-04 | 444 | 500 | 425 | 430 | 1,084,000 | 430 |
| 2024-03-01 | 342 | 425 | 330 | 420 | 705,600 | 420 |
| 2024-02-29 | 393 | 393 | 360 | 366 | 261,800 | 366 |
| 2024-02-28 | 400 | 424 | 381 | 401 | 192,200 | 401 |
| 2024-02-27 | 1,141 | 1,259 | 1,122 | 1,194 | 100,500 | 398 |
| 2024-02-26 | 1,123 | 1,166 | 1,088 | 1,128 | 127,300 | 376 |
| 2024-02-22 | 1,209 | 1,227 | 1,069 | 1,142 | 132,000 | 380.67 |
| 2024-02-21 | 1,235 | 1,241 | 1,209 | 1,209 | 38,200 | 403 |
| 2024-02-20 | 1,235 | 1,267 | 1,202 | 1,260 | 39,300 | 420 |
| 2024-02-19 | 1,160 | 1,270 | 1,160 | 1,240 | 80,100 | 413.33 |
| 2024-02-16 | 1,250 | 1,250 | 1,051 | 1,174 | 161,300 | 391.33 |
| 2024-02-15 | 1,266 | 1,305 | 1,261 | 1,269 | 40,600 | 423 |
| 2024-02-14 | 1,279 | 1,309 | 1,225 | 1,283 | 121,500 | 427.67 |
| 2024-02-13 | 1,240 | 1,299 | 1,228 | 1,279 | 55,500 | 426.33 |
| 2024-02-09 | 1,250 | 1,317 | 1,238 | 1,240 | 125,300 | 413.33 |
| 2024-02-08 | 1,303 | 1,318 | 1,258 | 1,266 | 108,800 | 422 |
| 2024-02-07 | 1,341 | 1,363 | 1,307 | 1,320 | 44,900 | 440 |
| 2024-02-06 | 1,325 | 1,349 | 1,290 | 1,333 | 72,000 | 444.33 |
| 2024-02-05 | 1,359 | 1,364 | 1,318 | 1,346 | 53,500 | 448.67 |
| 2024-02-02 | 1,370 | 1,370 | 1,300 | 1,350 | 115,000 | 450 |
| 2024-02-01 | 1,415 | 1,460 | 1,332 | 1,376 | 95,600 | 458.67 |
| 2024-01-31 | 1,464 | 1,465 | 1,414 | 1,425 | 57,700 | 475 |
| 2024-01-30 | 1,500 | 1,509 | 1,435 | 1,465 | 87,200 | 488.33 |
| 2024-01-29 | 1,505 | 1,542 | 1,455 | 1,500 | 76,400 | 500 |
| 2024-01-26 | 1,502 | 1,555 | 1,467 | 1,545 | 109,400 | 515 |
| 2024-01-25 | 1,633 | 1,633 | 1,535 | 1,536 | 86,700 | 512 |
| 2024-01-24 | 1,667 | 1,667 | 1,531 | 1,620 | 155,500 | 540 |
| 2024-01-23 | 1,600 | 1,655 | 1,515 | 1,630 | 336,400 | 543.33 |
| 2024-01-22 | 1,732 | 1,798 | 1,574 | 1,615 | 417,200 | 538.33 |
| 2024-01-19 | 1,450 | 1,668 | 1,450 | 1,662 | 450,700 | 554 |
| 2024-01-18 | 1,374 | 1,495 | 1,366 | 1,450 | 130,200 | 483.33 |
| 2024-01-17 | 1,400 | 1,431 | 1,293 | 1,395 | 311,900 | 465 |
| 2024-01-16 | 1,436 | 1,545 | 1,413 | 1,425 | 386,500 | 475 |
| 2024-01-15 | 1,380 | 1,573 | 1,350 | 1,457 | 747,000 | 485.67 |
| 2024-01-12 | 1,295 | 1,330 | 1,225 | 1,325 | 285,600 | 441.67 |
| 2024-01-11 | 1,143 | 1,424 | 1,130 | 1,325 | 648,800 | 441.67 |
| 2024-01-10 | 1,280 | 1,297 | 1,118 | 1,172 | 631,300 | 390.67 |
| 2024-01-09 | 1,369 | 1,375 | 1,272 | 1,310 | 308,900 | 436.67 |
| 2024-01-05 | 1,462 | 1,480 | 1,350 | 1,355 | 291,800 | 451.67 |
| 2024-01-04 | 1,553 | 1,585 | 1,411 | 1,450 | 433,400 | 483.33 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株
