2338 クオンタムソリューションズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	853	878	853	868	2,400	289.33
2022-12-29	893	898	851	855	9,000	285
2022-12-28	889	890	882	887	2,900	295.67
2022-12-27	889	889	888	888	1,000	296
2022-12-26	889	889	878	889	1,700	296.33
2022-12-23	882	890	877	890	2,100	296.67
2022-12-22	882	882	877	881	1,400	293.67
2022-12-21	885	890	879	879	1,400	293
2022-12-20	897	897	882	885	2,400	295
2022-12-19	896	899	887	887	3,800	295.67
2022-12-16	902	903	884	890	4,300	296.67
2022-12-15	900	901	892	900	3,300	300
2022-12-14	903	903	890	900	3,100	300
2022-12-13	900	907	894	896	2,400	298.67
2022-12-12	903	919	899	900	2,700	300
2022-12-09	892	906	892	898	700	299.33
2022-12-08	909	910	900	900	700	300
2022-12-07	891	908	891	908	900	302.67
2022-12-06	898	900	888	892	4,600	297.33
2022-12-05	910	929	893	893	9,200	297.67
2022-12-02	926	930	901	914	8,400	304.67
2022-12-01	922	944	910	914	31,800	304.67
2022-11-30	861	912	861	912	39,400	304
2022-11-29	857	862	844	862	9,300	287.33
2022-11-28	865	866	850	853	3,200	284.33
2022-11-25	822	872	820	865	83,500	288.33
2022-11-24	819	830	816	828	8,200	276
2022-11-22	827	830	820	821	5,600	273.67
2022-11-21	824	836	820	820	4,200	273.33
2022-11-18	830	836	824	824	3,400	274.67
2022-11-17	830	834	825	829	15,900	276.33
2022-11-16	840	840	828	831	4,200	277
2022-11-15	844	847	828	832	9,800	277.33
2022-11-14	851	851	832	833	4,600	277.67
2022-11-11	850	851	838	840	3,300	280
2022-11-10	851	851	840	840	4,300	280
2022-11-09	852	852	841	847	3,100	282.33
2022-11-08	850	851	841	849	3,700	283
2022-11-07	853	855	845	850	4,400	283.33
2022-11-04	863	865	845	849	3,300	283
2022-11-02	861	862	848	850	2,800	283.33
2022-11-01	857	866	847	855	7,400	285
2022-10-31	862	863	848	855	5,200	285
2022-10-28	860	864	850	850	2,800	283.33
2022-10-27	862	863	847	852	2,500	284
2022-10-26	862	862	855	855	1,200	285
2022-10-25	850	861	850	860	1,400	286.67
2022-10-24	850	860	850	860	1,500	286.67
2022-10-21	835	852	833	852	2,200	284
2022-10-20	819	835	819	835	2,500	278.33
2022-10-19	820	835	808	818	10,000	272.67
2022-10-18	850	856	811	825	16,900	275
2022-10-17	855	859	836	843	7,500	281
2022-10-14	868	879	840	855	6,600	285
2022-10-13	868	868	861	867	1,500	289
2022-10-12	868	868	860	868	1,700	289.33
2022-10-11	858	868	858	866	4,100	288.67
2022-10-07	848	855	848	854	2,200	284.67
2022-10-06	840	849	839	849	3,000	283
2022-10-05	840	840	836	840	2,400	280
2022-10-04	837	840	835	840	2,400	280
2022-10-03	855	855	809	835	5,800	278.33
2022-09-30	857	868	845	862	8,400	287.33
2022-09-29	860	861	849	858	4,400	286
2022-09-28	858	860	853	860	1,000	286.67
2022-09-27	865	865	850	850	2,600	283.33
2022-09-26	862	865	860	860	2,000	286.67
2022-09-22	862	864	857	861	2,800	287
2022-09-21	857	868	857	863	5,900	287.67
2022-09-20	856	870	856	862	5,800	287.33
2022-09-16	852	863	852	861	1,600	287
2022-09-15	847	861	847	851	6,700	283.67
2022-09-14	853	863	853	862	1,300	287.33
2022-09-13	854	860	851	853	2,300	284.33
2022-09-12	854	861	846	858	4,700	286
2022-09-09	863	863	860	862	1,000	287.33
2022-09-08	846	863	846	862	4,600	287.33
2022-09-07	863	864	855	861	900	287
2022-09-06	859	860	853	860	1,500	286.67
2022-09-05	851	862	844	856	3,100	285.33
2022-09-02	870	870	856	856	900	285.33
2022-09-01	861	863	851	861	2,500	287
2022-08-31	870	870	850	859	4,000	286.33
2022-08-30	853	876	842	864	4,900	288
2022-08-29	860	861	822	855	5,400	285
2022-08-26	862	862	836	859	4,800	286.33
2022-08-25	856	863	834	856	7,100	285.33
2022-08-24	858	863	843	858	3,000	286
2022-08-23	862	862	860	862	1,700	287.33
2022-08-22	862	862	852	860	2,000	286.67
2022-08-19	860	860	850	860	1,800	286.67
2022-08-18	859	863	851	860	1,900	286.67
2022-08-17	856	860	856	856	2,500	285.33
2022-08-16	862	862	841	858	5,200	286
2022-08-15	862	862	854	860	1,900	286.67
2022-08-12	857	862	854	862	2,000	287.33
2022-08-10	864	864	856	856	1,300	285.33
2022-08-09	861	864	846	858	3,200	286
2022-08-08	860	862	855	861	2,400	287
2022-08-05	860	861	859	859	1,700	286.33
2022-08-04	860	861	859	860	2,100	286.67
2022-08-03	860	860	850	860	2,800	286.67
2022-08-02	861	862	859	860	2,000	286.67
2022-08-01	860	861	859	860	1,800	286.67
2022-07-29	862	862	855	860	1,700	286.67
2022-07-28	860	860	850	859	1,900	286.33
2022-07-27	853	859	841	858	1,700	286
2022-07-26	860	860	840	853	2,300	284.33
2022-07-25	852	859	844	857	1,700	285.67
2022-07-22	846	851	841	851	2,900	283.67
2022-07-21	821	850	816	840	45,900	280
2022-07-20	823	840	815	815	33,100	271.67
2022-07-19	835	835	810	810	40,400	270
2022-07-15	836	840	822	829	4,000	276.33
2022-07-14	843	843	826	836	3,700	278.67
2022-07-13	836	850	826	837	4,100	279
2022-07-12	823	850	823	833	5,000	277.67
2022-07-11	849	857	824	824	4,100	274.67
2022-07-08	848	848	830	845	6,600	281.67
2022-07-07	847	848	825	843	7,700	281
2022-07-06	832	845	817	845	7,700	281.67
2022-07-05	836	836	800	828	10,500	276
2022-07-04	834	835	813	829	3,700	276.33
2022-07-01	842	846	802	820	11,800	273.33
2022-06-30	834	849	827	827	2,800	275.67
2022-06-29	842	849	828	837	3,400	279
2022-06-28	845	858	825	830	6,400	276.67
2022-06-27	863	863	840	849	2,200	283
2022-06-24	848	860	836	850	3,800	283.33
2022-06-23	841	849	829	844	3,600	281.33
2022-06-22	875	875	846	850	4,800	283.33
2022-06-21	875	876	861	873	2,200	291
2022-06-20	875	875	855	871	3,400	290.33
2022-06-17	866	871	851	870	2,400	290
2022-06-16	863	868	851	867	2,500	289
2022-06-15	863	863	841	863	5,500	287.67
2022-06-14	863	863	855	863	1,500	287.67
2022-06-13	855	864	847	862	2,900	287.33
2022-06-10	854	864	854	864	1,900	288
2022-06-09	862	862	855	861	1,700	287
2022-06-08	861	862	848	860	3,100	286.67
2022-06-07	858	863	858	861	2,000	287
2022-06-06	843	864	843	857	10,700	285.67
2022-06-03	853	890	820	843	13,600	281
2022-06-02	850	852	839	845	1,800	281.67
2022-06-01	842	845	839	845	2,000	281.67
2022-05-31	840	842	835	842	1,700	280.67
2022-05-30	839	840	835	840	1,600	280
2022-05-27	838	839	835	839	3,200	279.67
2022-05-26	830	837	830	837	22,000	279
2022-05-25	838	838	795	830	3,400	276.67
2022-05-24	840	840	837	837	1,300	279
2022-05-23	825	840	820	829	4,100	276.33
2022-05-20	825	825	815	825	1,900	275
2022-05-19	829	829	814	823	2,900	274.33
2022-05-18	826	830	811	822	5,700	274
2022-05-17	837	837	814	826	5,400	275.33
2022-05-16	839	840	812	832	7,400	277.33
2022-05-13	841	841	830	839	1,700	279.67
2022-05-12	842	843	815	837	6,800	279
2022-05-11	831	831	825	828	1,700	276
2022-05-10	841	841	815	817	7,100	272.33
2022-05-09	829	840	820	840	4,300	280
2022-05-06	829	829	820	828	3,700	276
2022-05-02	814	830	814	820	6,400	273.33
2022-04-28	798	812	797	810	2,400	270
2022-04-27	779	801	779	797	9,100	265.67
2022-04-26	815	818	794	804	5,400	268
2022-04-25	815	815	800	800	5,400	266.67
2022-04-22	811	811	800	803	12,400	267.67
2022-04-21	815	815	796	796	6,100	265.33
2022-04-20	814	814	810	814	3,600	271.33
2022-04-19	815	820	796	815	6,200	271.67
2022-04-18	850	850	800	815	11,300	271.67
2022-04-15	842	847	830	846	3,800	282
2022-04-14	845	845	819	841	5,600	280.33
2022-04-13	835	850	802	841	6,700	280.33
2022-04-12	830	855	820	835	13,200	278.33
2022-04-11	857	857	840	845	5,700	281.67
2022-04-08	856	858	840	850	3,900	283.33
2022-04-07	861	861	839	847	3,600	282.33
2022-04-06	860	861	838	850	4,500	283.33
2022-04-05	854	855	840	855	6,000	285
2022-04-04	850	860	841	842	6,900	280.67
2022-04-01	858	858	830	850	5,800	283.33
2022-03-31	858	861	839	852	5,800	284
2022-03-30	861	862	854	858	4,200	286
2022-03-29	860	862	850	861	4,900	287
2022-03-28	860	862	839	858	7,200	286
2022-03-25	862	862	848	861	2,100	287
2022-03-24	863	863	848	857	2,500	285.67
2022-03-23	863	863	855	860	900	286.67
2022-03-22	847	863	847	859	2,000	286.33
2022-03-18	865	867	843	862	8,200	287.33
2022-03-17	870	876	843	861	4,000	287
2022-03-16	828	864	827	855	4,200	285
2022-03-15	843	851	828	851	2,500	283.67
2022-03-14	842	843	838	838	900	279.33
2022-03-11	843	844	815	842	3,200	280.67
2022-03-10	843	843	807	831	13,100	277
2022-03-09	870	876	816	820	14,900	273.33
2022-03-08	868	881	848	866	7,200	288.67
2022-03-07	860	870	850	861	5,100	287
2022-03-04	877	896	868	868	6,600	289.33
2022-03-03	893	898	872	892	9,200	297.33
2022-03-02	895	899	867	893	3,800	297.67
2022-03-01	865	899	865	892	7,500	297.33
2022-02-28	866	867	854	861	3,100	287
2022-02-25	846	846	838	845	3,200	281.67
2022-02-24	806	830	806	826	1,400	275.33
2022-02-22	831	831	831	831	300	277
2022-02-21	826	826	810	824	3,200	274.67
2022-02-18	841	841	811	825	1,300	275
2022-02-17	841	841	811	822	7,800	274
2022-02-16	858	859	834	836	13,700	278.67
2022-02-15	865	865	844	855	2,600	285
2022-02-14	841	862	841	844	3,400	281.33
2022-02-10	863	867	841	841	1,500	280.33
2022-02-09	869	870	853	867	1,500	289
2022-02-08	871	871	869	869	800	289.67
2022-02-07	864	874	856	866	3,700	288.67
2022-02-04	868	870	850	865	4,800	288.33
2022-02-03	839	868	830	857	10,900	285.67
2022-02-02	800	855	791	821	28,600	273.67
2022-02-01	846	878	846	875	3,400	291.67
2022-01-31	855	874	840	844	4,500	281.33
2022-01-28	840	869	840	853	2,900	284.33
2022-01-27	854	888	840	840	21,000	280
2022-01-26	824	853	808	850	4,400	283.33
2022-01-25	848	855	820	839	4,100	279.67
2022-01-24	793	830	793	828	5,600	276
2022-01-21	804	804	795	803	1,200	267.67
2022-01-20	809	809	795	805	1,800	268.33
2022-01-19	808	808	795	806	2,600	268.67
2022-01-18	785	808	785	808	3,400	269.33
2022-01-17	795	809	787	800	3,000	266.67
2022-01-14	792	796	781	790	3,200	263.33
2022-01-13	768	809	762	791	11,400	263.67
2022-01-12	782	791	761	775	9,600	258.33
2022-01-11	775	790	750	785	14,700	261.67
2022-01-07	768	819	741	768	36,000	256
2022-01-06	782	894	711	769	117,500	256.33
2022-01-05	803	808	780	780	9,900	260
2022-01-04	790	823	790	809	10,500	269.67

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