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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
