2338 クオンタムソリューションズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,820	1,990	1,625	1,662	679,400	554
2023-12-28	1,654	1,974	1,579	1,750	1,179,400	583.33
2023-12-27	1,335	1,680	1,300	1,666	1,142,000	555.33
2023-12-26	1,300	1,595	1,200	1,380	1,187,800	460
2023-12-25	1,330	1,474	1,330	1,330	1,331,400	443.33
2023-12-22	1,740	2,048	1,730	1,730	808,900	576.67
2023-12-21	2,630	2,630	2,230	2,230	300,700	743.33
2023-12-20	2,938	2,969	2,645	2,730	228,900	910
2023-12-19	3,100	3,105	2,929	2,991	276,500	997
2023-12-18	3,160	3,200	3,030	3,105	168,800	1,035
2023-12-15	2,793	3,125	2,790	3,090	420,800	1,030
2023-12-14	2,950	3,025	2,751	2,850	400,900	950
2023-12-13	3,005	3,120	2,970	3,010	134,300	1,003.33
2023-12-12	3,160	3,160	3,005	3,005	113,600	1,001.67
2023-12-11	3,180	3,250	3,170	3,190	164,000	1,063.33
2023-12-08	3,245	3,265	3,105	3,220	192,600	1,073.33
2023-12-07	3,200	3,270	2,726	3,235	703,400	1,078.33
2023-12-06	3,330	3,400	3,185	3,250	266,600	1,083.33
2023-12-05	3,285	3,385	3,265	3,305	168,000	1,101.67
2023-12-04	3,500	3,500	3,175	3,330	627,800	1,110
2023-12-01	3,205	3,455	3,165	3,450	526,900	1,150
2023-11-30	3,235	3,285	3,125	3,210	172,900	1,070
2023-11-29	3,245	3,310	3,185	3,240	214,900	1,080
2023-11-28	3,290	3,290	3,120	3,270	312,800	1,090
2023-11-27	3,380	3,380	3,155	3,290	253,200	1,096.67
2023-11-24	3,390	3,425	3,335	3,385	159,200	1,128.33
2023-11-22	3,340	3,415	3,275	3,390	391,500	1,130
2023-11-21	3,205	3,500	3,190	3,340	489,700	1,113.33
2023-11-20	3,225	3,295	3,120	3,205	288,200	1,068.33
2023-11-17	3,250	3,305	3,180	3,215	133,700	1,071.67
2023-11-16	3,280	3,300	3,130	3,250	224,700	1,083.33
2023-11-15	3,235	3,270	3,170	3,250	120,500	1,083.33
2023-11-14	3,200	3,220	3,055	3,170	221,000	1,056.67
2023-11-13	3,255	3,365	3,205	3,250	211,300	1,083.33
2023-11-10	3,025	3,205	2,997	3,205	181,600	1,068.33
2023-11-09	3,050	3,090	2,996	3,055	81,700	1,018.33
2023-11-08	3,100	3,150	3,040	3,065	86,600	1,021.67
2023-11-07	3,070	3,125	3,000	3,035	109,700	1,011.67
2023-11-06	3,170	3,200	2,950	3,035	342,400	1,011.67
2023-11-02	3,255	3,355	2,956	3,100	577,200	1,033.33
2023-11-01	3,340	3,365	3,160	3,220	249,300	1,073.33
2023-10-31	3,215	3,340	2,950	3,270	360,200	1,090
2023-10-30	3,270	3,340	3,155	3,210	235,600	1,070
2023-10-27	2,975	3,200	2,901	3,200	365,800	1,066.67
2023-10-26	3,060	3,060	2,763	2,925	289,600	975
2023-10-25	3,055	3,180	2,917	3,025	391,900	1,008.33
2023-10-24	2,819	3,040	2,780	3,000	462,500	1,000
2023-10-23	2,818	2,879	2,699	2,810	313,000	936.67
2023-10-20	2,766	2,940	2,620	2,800	463,600	933.33
2023-10-19	2,620	2,799	2,581	2,751	410,100	917
2023-10-18	2,382	2,666	2,382	2,631	498,100	877
2023-10-17	2,357	2,500	2,330	2,450	410,400	816.67
2023-10-16	2,250	2,480	2,015	2,407	595,300	802.33
2023-10-13	2,295	2,400	2,200	2,278	375,400	759.33
2023-10-12	2,170	2,291	2,133	2,280	388,300	760
2023-10-11	2,130	2,211	2,100	2,204	233,000	734.67
2023-10-10	2,145	2,190	1,989	2,143	235,500	714.33
2023-10-06	2,084	2,147	2,053	2,145	237,100	715
2023-10-05	2,042	2,100	2,018	2,095	307,600	698.33
2023-10-04	1,990	2,053	1,975	2,030	207,700	676.67
2023-10-03	1,934	1,975	1,822	1,974	127,000	658
2023-10-02	1,934	1,975	1,900	1,974	135,500	658
2023-09-29	1,935	1,978	1,935	1,960	102,600	653.33
2023-09-28	1,936	1,966	1,895	1,954	105,600	651.33
2023-09-27	1,880	1,933	1,831	1,922	108,300	640.67
2023-09-26	1,789	1,910	1,750	1,889	251,100	629.67
2023-09-25	1,830	1,850	1,702	1,810	127,000	603.33
2023-09-22	1,930	2,068	1,466	1,870	463,400	623.33
2023-09-21	1,915	2,094	1,751	1,850	338,200	616.67
2023-09-20	1,562	1,949	1,550	1,915	331,300	638.33
2023-09-19	1,500	1,560	1,485	1,550	91,700	516.67
2023-09-15	1,370	1,489	1,358	1,485	79,100	495
2023-09-14	1,340	1,417	1,265	1,400	130,900	466.67
2023-09-13	1,330	1,456	1,318	1,370	169,000	456.67
2023-09-12	1,173	1,399	1,160	1,324	174,600	441.33
2023-09-11	999	1,280	999	1,221	247,900	407
2023-09-08	903	1,062	903	1,041	170,300	347
2023-09-07	874	915	864	914	45,000	304.67
2023-09-06	874	887	870	875	18,600	291.67
2023-09-05	816	945	816	875	89,400	291.67
2023-09-04	816	816	803	816	6,800	272
2023-09-01	808	809	800	801	2,400	267
2023-08-31	805	808	795	801	2,200	267
2023-08-30	805	815	800	805	6,600	268.33
2023-08-29	793	806	775	804	4,700	268
2023-08-28	799	804	799	800	4,500	266.67
2023-08-25	791	799	791	799	2,300	266.33
2023-08-24	789	799	789	795	5,200	265
2023-08-23	791	792	782	788	4,100	262.67
2023-08-22	791	791	790	791	800	263.67
2023-08-21	790	791	785	790	1,600	263.33
2023-08-18	784	793	783	789	2,800	263
2023-08-17	774	797	768	793	17,500	264.33
2023-08-16	766	776	760	767	4,000	255.67
2023-08-15	767	780	747	767	8,000	255.67
2023-08-14	779	780	770	776	4,400	258.67
2023-08-10	780	780	777	780	1,000	260
2023-08-09	778	780	778	780	1,100	260
2023-08-08	772	778	772	776	2,000	258.67
2023-08-07	781	781	772	778	1,300	259.33
2023-08-04	780	780	775	778	1,300	259.33
2023-08-03	776	780	761	780	1,300	260
2023-08-02	778	781	764	779	3,400	259.67
2023-08-01	779	781	771	776	4,900	258.67
2023-07-31	780	781	775	779	2,400	259.67
2023-07-28	771	784	769	779	13,600	259.67
2023-07-27	763	770	754	770	4,300	256.67
2023-07-26	771	771	741	763	12,700	254.33
2023-07-25	776	776	765	771	7,400	257
2023-07-24	772	777	769	773	9,200	257.67
2023-07-21	770	773	764	770	5,400	256.67
2023-07-20	768	773	756	767	7,200	255.67
2023-07-19	778	778	770	773	8,200	257.67
2023-07-18	770	778	770	774	5,700	258
2023-07-14	776	778	769	769	7,500	256.33
2023-07-13	773	777	765	771	9,100	257
2023-07-12	759	775	759	772	5,100	257.33
2023-07-11	764	777	764	769	7,500	256.33
2023-07-10	778	780	760	779	10,900	259.67
2023-07-07	775	781	738	781	23,900	260.33
2023-07-06	773	777	767	775	12,200	258.33
2023-07-05	775	785	768	780	10,800	260
2023-07-04	788	788	776	784	9,400	261.33
2023-07-03	785	788	781	788	3,600	262.67
2023-06-30	788	788	775	785	6,300	261.67
2023-06-29	789	790	775	785	5,800	261.67
2023-06-28	785	789	777	789	4,900	263
2023-06-27	769	785	756	784	20,900	261.33
2023-06-26	770	781	769	781	8,500	260.33
2023-06-23	758	784	748	784	15,400	261.33
2023-06-22	761	767	754	762	6,500	254
2023-06-21	753	763	753	762	7,200	254
2023-06-20	754	759	748	759	7,600	253
2023-06-19	759	759	748	758	13,600	252.67
2023-06-16	753	759	749	759	19,800	253
2023-06-15	782	782	750	757	17,300	252.33
2023-06-14	772	783	756	767	21,700	255.67
2023-06-13	785	791	760	780	13,500	260
2023-06-12	767	794	767	788	12,600	262.67
2023-06-09	767	774	766	767	7,000	255.67
2023-06-08	774	774	763	771	12,400	257
2023-06-07	782	782	766	774	13,500	258
2023-06-06	789	789	773	781	13,400	260.33
2023-06-05	790	791	780	790	10,800	263.33
2023-06-02	792	792	785	790	7,100	263.33
2023-06-01	792	792	783	791	7,600	263.67
2023-05-31	792	792	782	790	5,800	263.33
2023-05-30	791	793	785	790	6,800	263.33
2023-05-29	789	794	784	788	7,300	262.67
2023-05-26	796	798	787	790	8,300	263.33
2023-05-25	799	801	795	800	4,200	266.67
2023-05-24	797	799	794	799	4,200	266.33
2023-05-23	803	803	794	798	10,200	266
2023-05-22	793	804	788	802	13,100	267.33
2023-05-19	797	798	785	791	6,900	263.67
2023-05-18	795	799	787	793	6,300	264.33
2023-05-17	794	800	764	795	14,000	265
2023-05-16	799	800	788	794	2,500	264.67
2023-05-15	804	804	787	796	6,300	265.33
2023-05-12	782	804	782	800	10,800	266.67
2023-05-11	798	798	775	797	20,400	265.67
2023-05-10	765	795	762	794	17,500	264.67
2023-05-09	743	755	736	750	11,200	250
2023-05-08	706	741	706	741	12,400	247
2023-05-02	704	718	700	709	17,600	236.33
2023-05-01	727	743	710	719	8,100	239.67
2023-04-28	700	754	674	731	39,600	243.67
2023-04-27	709	709	673	680	23,000	226.67
2023-04-26	719	719	700	710	23,500	236.67
2023-04-25	780	781	703	728	70,500	242.67
2023-04-24	782	791	767	779	24,900	259.67
2023-04-21	787	794	774	782	32,500	260.67
2023-04-20	811	813	773	782	34,400	260.67
2023-04-19	839	839	809	815	30,500	271.67
2023-04-18	820	842	817	840	20,100	280
2023-04-17	830	831	815	820	17,600	273.33
2023-04-14	835	838	823	823	18,300	274.33
2023-04-13	834	836	823	835	15,100	278.33
2023-04-12	835	836	827	834	11,000	278
2023-04-11	843	843	830	836	19,400	278.67
2023-04-10	849	853	834	843	12,900	281
2023-04-07	843	849	835	847	10,400	282.33
2023-04-06	858	859	835	843	23,500	281
2023-04-05	858	858	844	857	10,100	285.67
2023-04-04	857	859	849	856	14,600	285.33
2023-04-03	851	856	848	854	10,200	284.67
2023-03-31	850	853	846	846	8,300	282
2023-03-30	847	850	842	850	8,600	283.33
2023-03-29	846	848	843	845	10,500	281.67
2023-03-28	848	850	844	845	9,400	281.67
2023-03-27	847	848	840	847	8,500	282.33
2023-03-24	845	847	838	847	7,800	282.33
2023-03-23	838	849	835	840	8,700	280
2023-03-22	847	848	837	845	11,400	281.67
2023-03-20	841	846	839	845	5,500	281.67
2023-03-17	842	850	840	840	8,300	280
2023-03-16	837	846	837	843	7,700	281
2023-03-15	851	851	837	846	11,500	282
2023-03-14	830	844	829	843	11,400	281
2023-03-13	831	843	821	838	21,200	279.33
2023-03-10	848	849	834	849	16,200	283
2023-03-09	875	878	834	850	45,100	283.33
2023-03-08	1,022	1,022	860	860	349,500	286.67
2023-03-07	876	882	861	872	12,400	290.67
2023-03-06	870	892	869	891	8,600	297
2023-03-03	855	870	850	870	7,700	290
2023-03-02	845	861	845	855	6,500	285
2023-03-01	843	852	836	850	6,700	283.33
2023-02-28	842	849	842	849	3,900	283
2023-02-27	848	849	843	843	4,000	281
2023-02-24	848	850	841	849	4,800	283
2023-02-22	849	851	843	848	3,800	282.67
2023-02-21	862	862	846	849	4,100	283
2023-02-20	854	854	847	851	3,400	283.67
2023-02-17	855	856	847	853	3,600	284.33
2023-02-16	855	859	849	854	4,800	284.67
2023-02-15	860	861	851	855	2,800	285
2023-02-14	852	867	852	860	4,700	286.67
2023-02-13	864	865	854	858	3,100	286
2023-02-10	863	864	854	864	2,900	288
2023-02-09	853	866	853	862	2,100	287.33
2023-02-08	874	874	840	862	9,600	287.33
2023-02-07	873	875	859	870	4,200	290
2023-02-06	873	874	865	874	3,500	291.33
2023-02-03	868	868	858	866	3,100	288.67
2023-02-02	868	868	859	868	4,100	289.33
2023-02-01	868	870	859	868	2,700	289.33
2023-01-31	866	868	860	866	2,100	288.67
2023-01-30	860	866	852	866	2,900	288.67
2023-01-27	856	857	847	856	1,800	285.33
2023-01-26	850	850	842	849	1,200	283
2023-01-25	851	852	840	845	3,500	281.67
2023-01-24	854	857	831	845	8,600	281.67
2023-01-23	849	867	847	850	3,500	283.33
2023-01-20	860	860	840	849	4,800	283
2023-01-19	865	865	850	856	1,800	285.33
2023-01-18	852	861	840	857	6,200	285.67
2023-01-17	840	853	838	852	7,200	284
2023-01-16	866	870	835	840	5,000	280
2023-01-13	870	871	861	861	1,300	287
2023-01-12	875	876	857	861	9,000	287
2023-01-11	860	873	860	873	2,300	291
2023-01-10	878	878	860	862	2,800	287.33
2023-01-06	897	897	853	869	4,100	289.67
2023-01-05	844	899	840	899	14,800	299.67
2023-01-04	879	881	859	859	2,900	286.33

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