2338 クオンタムソリューションズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	776	785	770	776	12,000	258.67
2021-12-29	767	794	767	789	7,600	263
2021-12-28	780	798	760	766	14,900	255.33
2021-12-27	763	795	760	770	12,400	256.67
2021-12-24	768	782	760	770	18,300	256.67
2021-12-23	775	796	775	778	14,100	259.33
2021-12-22	781	801	781	790	4,200	263.33
2021-12-21	798	800	780	796	14,200	265.33
2021-12-20	794	798	783	798	5,100	266
2021-12-17	780	799	780	783	9,500	261
2021-12-16	804	804	774	791	9,200	263.67
2021-12-15	808	809	805	806	4,100	268.67
2021-12-14	815	816	800	815	4,300	271.67
2021-12-13	823	823	810	816	1,700	272
2021-12-10	812	820	812	818	2,100	272.67
2021-12-09	820	824	816	816	2,000	272
2021-12-08	824	824	800	815	15,300	271.67
2021-12-07	815	823	814	823	3,100	274.33
2021-12-06	815	825	814	815	3,200	271.67
2021-12-03	810	816	788	815	7,900	271.67
2021-12-02	802	820	801	810	39,000	270
2021-12-01	820	843	796	800	53,800	266.67
2021-11-30	821	823	812	820	6,300	273.33
2021-11-29	816	827	816	825	4,000	275
2021-11-26	829	830	819	829	7,100	276.33
2021-11-25	818	837	818	828	32,500	276
2021-11-24	832	844	819	822	36,000	274
2021-11-22	841	850	840	847	33,200	282.33
2021-11-19	849	853	840	851	19,300	283.67
2021-11-18	851	856	841	853	7,000	284.33
2021-11-17	859	859	848	850	12,300	283.33
2021-11-16	861	865	850	854	14,200	284.67
2021-11-15	861	865	850	857	15,800	285.67
2021-11-12	862	863	853	854	4,100	284.67
2021-11-11	861	877	860	863	9,200	287.67
2021-11-10	876	884	859	865	25,800	288.33
2021-11-09	875	880	865	874	20,500	291.33
2021-11-08	880	885	867	867	9,500	289
2021-11-05	880	880	870	876	15,800	292
2021-11-04	885	887	871	880	10,800	293.33
2021-11-02	887	888	870	880	9,700	293.33
2021-11-01	893	893	872	872	10,800	290.67
2021-10-29	867	894	867	880	10,000	293.33
2021-10-28	867	882	859	859	8,800	286.33
2021-10-27	874	883	870	874	4,300	291.33
2021-10-26	884	895	872	879	13,300	293
2021-10-25	877	887	868	874	9,600	291.33
2021-10-22	870	890	870	882	7,200	294
2021-10-21	887	890	862	870	20,300	290
2021-10-20	883	887	870	881	11,800	293.67
2021-10-19	844	884	844	875	27,200	291.67
2021-10-18	875	896	874	874	13,900	291.33
2021-10-15	892	901	876	879	21,900	293
2021-10-14	894	900	876	881	9,200	293.67
2021-10-13	901	901	885	900	4,300	300
2021-10-12	903	903	882	900	5,800	300
2021-10-11	875	909	875	898	5,800	299.33
2021-10-08	850	882	845	860	15,500	286.67
2021-10-07	800	840	787	836	22,900	278.67
2021-10-06	860	889	838	845	12,700	281.67
2021-10-05	853	887	826	860	14,700	286.67
2021-10-04	855	898	852	852	12,400	284
2021-10-01	889	898	880	880	4,900	293.33
2021-09-30	897	902	870	870	6,500	290
2021-09-29	896	915	887	887	5,100	295.67
2021-09-28	920	925	883	896	12,600	298.67
2021-09-27	905	930	905	908	6,800	302.67
2021-09-24	930	930	910	910	12,400	303.33
2021-09-22	925	928	886	893	20,000	297.67
2021-09-21	924	924	892	904	14,600	301.33
2021-09-17	924	930	898	924	39,000	308
2021-09-16	939	955	912	912	19,700	304
2021-09-15	914	944	914	931	14,600	310.33
2021-09-14	888	961	888	910	64,200	303.33
2021-09-13	870	888	870	888	14,200	296
2021-09-10	845	869	845	866	11,100	288.67
2021-09-09	853	858	842	846	11,700	282
2021-09-08	828	853	828	853	13,000	284.33
2021-09-07	828	828	822	823	5,300	274.33
2021-09-06	823	828	820	827	5,600	275.67
2021-09-03	824	827	815	824	12,500	274.67
2021-09-02	811	827	810	824	8,400	274.67
2021-09-01	819	820	811	818	6,000	272.67
2021-08-31	822	823	811	815	2,300	271.67
2021-08-30	810	830	803	803	12,000	267.67
2021-08-27	820	820	807	813	11,600	271
2021-08-26	805	813	802	810	17,700	270
2021-08-25	801	810	800	800	5,500	266.67
2021-08-24	780	815	774	797	32,600	265.67
2021-08-23	762	772	757	769	24,600	256.33
2021-08-20	763	778	756	773	11,000	257.67
2021-08-19	786	786	765	773	21,200	257.67
2021-08-18	782	790	776	776	6,600	258.67
2021-08-17	787	797	772	772	25,300	257.33
2021-08-16	805	814	780	802	17,600	267.33
2021-08-13	814	818	795	805	11,500	268.33
2021-08-12	816	820	788	815	15,800	271.67
2021-08-11	820	825	774	810	22,000	270
2021-08-10	798	829	795	810	23,300	270
2021-08-06	798	820	770	813	87,800	271
2021-08-05	799	828	762	813	34,000	271
2021-08-04	840	840	806	806	22,200	268.67
2021-08-03	846	846	828	836	17,100	278.67
2021-08-02	865	866	831	844	43,400	281.33
2021-07-30	866	868	829	865	27,800	288.33
2021-07-29	846	865	846	865	4,500	288.33
2021-07-28	866	867	835	861	20,500	287
2021-07-27	865	869	840	851	9,600	283.67
2021-07-26	873	873	849	860	9,600	286.67
2021-07-21	880	880	837	858	28,600	286
2021-07-20	873	879	832	871	12,200	290.33
2021-07-19	895	896	851	858	18,400	286
2021-07-16	871	895	871	886	22,400	295.33
2021-07-15	875	892	832	886	39,600	295.33
2021-07-14	880	894	860	864	33,100	288
2021-07-13	926	974	860	895	273,100	298.33
2021-07-12	895	897	886	896	7,500	298.67
2021-07-09	896	896	875	895	4,600	298.33
2021-07-08	900	900	873	890	7,000	296.67
2021-07-07	894	898	874	895	21,200	298.33
2021-07-06	900	904	892	895	2,900	298.33
2021-07-05	897	905	890	900	6,500	300
2021-07-02	882	892	850	890	13,100	296.67
2021-07-01	897	897	885	885	5,500	295
2021-06-30	902	904	887	887	6,100	295.67
2021-06-29	914	914	891	893	11,000	297.67
2021-06-28	926	926	892	900	19,200	300
2021-06-25	907	908	890	895	9,600	298.33
2021-06-24	895	909	888	889	21,500	296.33
2021-06-23	914	925	865	898	42,600	299.33
2021-06-22	948	948	901	916	36,900	305.33
2021-06-21	888	946	888	908	37,900	302.67
2021-06-18	902	964	902	903	37,400	301
2021-06-17	892	902	885	893	14,800	297.67
2021-06-16	912	912	897	897	10,100	299
2021-06-15	884	928	884	900	61,500	300
2021-06-14	862	881	859	871	6,700	290.33
2021-06-11	869	885	864	864	16,900	288
2021-06-10	882	890	879	884	7,200	294.67
2021-06-09	887	898	873	873	20,700	291
2021-06-08	912	912	880	885	22,200	295
2021-06-07	890	917	890	901	26,400	300.33
2021-06-04	900	902	875	886	21,300	295.33
2021-06-03	863	899	829	887	54,700	295.67
2021-06-02	889	889	856	863	37,400	287.67
2021-06-01	881	897	872	874	24,500	291.33
2021-05-31	892	914	876	888	34,300	296
2021-05-28	901	917	890	892	64,500	297.33
2021-05-27	909	912	887	888	35,100	296
2021-05-26	925	928	900	905	24,700	301.67
2021-05-25	901	923	898	910	52,600	303.33
2021-05-24	929	939	901	901	13,600	300.33
2021-05-21	945	945	904	930	21,500	310
2021-05-20	928	940	920	931	36,600	310.33
2021-05-19	920	938	917	925	21,800	308.33
2021-05-18	911	917	907	907	18,100	302.33
2021-05-17	888	924	888	899	42,900	299.67
2021-05-14	905	920	894	903	50,400	301
2021-05-13	907	924	901	903	22,900	301
2021-05-12	930	930	907	919	24,300	306.33
2021-05-11	926	942	916	919	19,300	306.33
2021-05-10	941	955	925	927	46,300	309
2021-05-07	935	972	918	926	66,600	308.67
2021-05-06	902	951	902	950	77,700	316.67
2021-04-30	894	959	894	902	89,100	300.67
2021-04-28	879	910	868	894	74,900	298
2021-04-27	913	929	893	894	56,100	298
2021-04-26	889	930	884	913	39,100	304.33
2021-04-23	904	933	890	904	74,300	301.33
2021-04-22	952	999	910	912	70,700	304
2021-04-21	953	1,010	952	965	156,500	321.67
2021-04-20	936	1,019	935	973	206,400	324.33
2021-04-19	882	975	882	959	269,400	319.67
2021-04-16	932	936	890	897	107,600	299
2021-04-15	929	945	900	922	171,200	307.33
2021-04-14	901	935	895	895	95,700	298.33
2021-04-13	895	925	860	900	99,100	300
2021-04-12	942	980	910	910	225,700	303.33
2021-04-09	941	970	886	970	271,800	323.33
2021-04-08	931	951	903	951	187,700	317
2021-04-07	855	1,018	825	961	912,600	320.33
2021-04-06	730	870	730	870	865,500	290
2021-04-05	747	751	698	720	76,400	240
2021-04-02	674	747	662	740	231,800	246.67
2021-04-01	649	697	623	674	156,700	224.67
2021-03-31	595	641	595	641	80,700	213.67
2021-03-30	575	602	564	599	33,800	199.67
2021-03-29	558	586	552	572	30,100	190.67
2021-03-26	557	558	543	558	8,800	186
2021-03-25	540	558	532	551	11,900	183.67
2021-03-24	549	553	542	544	17,200	181.33
2021-03-23	544	555	544	552	9,600	184
2021-03-22	532	548	520	544	18,700	181.33
2021-03-19	528	535	523	534	9,200	178
2021-03-18	523	537	522	533	9,400	177.67
2021-03-17	528	539	521	521	12,200	173.67
2021-03-16	535	539	526	527	10,600	175.67
2021-03-15	545	549	530	535	13,100	178.33
2021-03-12	548	548	535	540	7,800	180
2021-03-11	530	542	522	542	23,000	180.67
2021-03-10	533	535	517	530	19,600	176.67
2021-03-09	514	535	502	525	26,900	175
2021-03-08	538	559	517	520	44,100	173.33
2021-03-05	511	581	511	539	208,800	179.67
2021-03-04	506	612	493	510	351,300	170
2021-03-03	502	534	492	512	119,600	170.67
2021-03-02	486	542	486	542	250,500	180.67
2021-03-01	500	506	462	462	12,200	154
2021-02-26	508	512	501	510	5,600	170
2021-02-25	502	517	493	509	16,000	169.67
2021-02-24	512	520	500	520	18,400	173.33
2021-02-22	523	524	509	520	13,400	173.33
2021-02-19	521	523	489	513	17,600	171
2021-02-18	553	553	513	528	32,000	176
2021-02-17	550	552	532	536	20,700	178.67
2021-02-16	539	574	539	542	43,900	180.67
2021-02-15	539	550	539	539	9,200	179.67
2021-02-12	538	542	536	541	4,000	180.33
2021-02-10	535	543	535	538	4,600	179.33
2021-02-09	543	544	525	532	18,200	177.33
2021-02-08	551	552	540	543	14,500	181
2021-02-05	550	554	544	549	7,000	183
2021-02-04	547	554	545	550	5,400	183.33
2021-02-03	560	560	547	550	8,600	183.33
2021-02-02	545	559	533	559	13,200	186.33
2021-02-01	549	550	542	546	9,400	182
2021-01-29	550	555	539	543	12,600	181
2021-01-28	546	552	545	545	3,900	181.67
2021-01-27	545	561	542	549	15,400	183
2021-01-26	550	559	545	548	7,000	182.67
2021-01-25	557	565	538	552	17,800	184
2021-01-22	570	570	559	565	9,400	188.33
2021-01-21	553	574	552	569	14,100	189.67
2021-01-20	558	561	546	553	18,700	184.33
2021-01-19	554	564	554	561	6,100	187
2021-01-18	551	563	545	560	17,400	186.67
2021-01-15	566	566	551	561	19,900	187
2021-01-14	570	580	547	557	41,400	185.67
2021-01-13	566	581	563	572	19,100	190.67
2021-01-12	586	586	573	576	17,100	192
2021-01-08	595	602	588	593	21,400	197.67
2021-01-07	615	615	595	599	10,800	199.67
2021-01-06	594	617	583	597	46,300	199
2021-01-05	590	604	590	599	15,600	199.67
2021-01-04	607	610	590	604	21,800	201.33

分割・併合履歴： [2024-02-28]1株→3株 [2013-02-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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