3034 クオールホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,850 | 1,903 | 1,836 | 1,895 | 415,600 | 1,895 |
| 2025-04-03 | 1,831 | 1,884 | 1,806 | 1,884 | 304,000 | 1,884 |
| 2025-04-02 | 1,820 | 1,879 | 1,791 | 1,871 | 369,700 | 1,871 |
| 2025-04-01 | 1,849 | 1,892 | 1,821 | 1,846 | 437,800 | 1,846 |
| 2025-03-31 | 1,733 | 1,829 | 1,718 | 1,809 | 516,100 | 1,809 |
| 2025-03-28 | 1,763 | 1,779 | 1,730 | 1,766 | 320,600 | 1,766 |
| 2025-03-27 | 1,660 | 1,721 | 1,651 | 1,721 | 528,600 | 1,721 |
| 2025-03-26 | 1,633 | 1,679 | 1,632 | 1,671 | 254,600 | 1,671 |
| 2025-03-25 | 1,634 | 1,666 | 1,626 | 1,630 | 158,000 | 1,630 |
| 2025-03-24 | 1,638 | 1,638 | 1,616 | 1,620 | 183,500 | 1,620 |
| 2025-03-21 | 1,618 | 1,649 | 1,618 | 1,628 | 151,500 | 1,628 |
| 2025-03-19 | 1,619 | 1,649 | 1,617 | 1,622 | 137,900 | 1,622 |
| 2025-03-18 | 1,611 | 1,632 | 1,600 | 1,618 | 113,000 | 1,618 |
| 2025-03-17 | 1,609 | 1,613 | 1,588 | 1,600 | 106,000 | 1,600 |
| 2025-03-14 | 1,580 | 1,605 | 1,580 | 1,598 | 119,500 | 1,598 |
| 2025-03-13 | 1,591 | 1,608 | 1,585 | 1,592 | 113,000 | 1,592 |
| 2025-03-12 | 1,564 | 1,598 | 1,564 | 1,590 | 74,700 | 1,590 |
| 2025-03-11 | 1,559 | 1,574 | 1,541 | 1,562 | 111,700 | 1,562 |
| 2025-03-10 | 1,604 | 1,609 | 1,584 | 1,588 | 106,300 | 1,588 |
| 2025-03-07 | 1,595 | 1,604 | 1,568 | 1,602 | 114,000 | 1,602 |
| 2025-03-06 | 1,610 | 1,620 | 1,594 | 1,609 | 129,800 | 1,609 |
| 2025-03-05 | 1,608 | 1,618 | 1,587 | 1,603 | 81,200 | 1,603 |
| 2025-03-04 | 1,593 | 1,603 | 1,567 | 1,588 | 123,300 | 1,588 |
| 2025-03-03 | 1,598 | 1,613 | 1,577 | 1,613 | 121,600 | 1,613 |
| 2025-02-28 | 1,589 | 1,589 | 1,560 | 1,570 | 125,000 | 1,570 |
| 2025-02-27 | 1,553 | 1,593 | 1,538 | 1,593 | 116,200 | 1,593 |
| 2025-02-26 | 1,564 | 1,577 | 1,540 | 1,561 | 86,800 | 1,561 |
| 2025-02-25 | 1,543 | 1,566 | 1,538 | 1,564 | 85,900 | 1,564 |
| 2025-02-21 | 1,569 | 1,573 | 1,548 | 1,558 | 45,600 | 1,558 |
| 2025-02-20 | 1,576 | 1,586 | 1,562 | 1,571 | 50,200 | 1,571 |
| 2025-02-19 | 1,594 | 1,594 | 1,561 | 1,574 | 53,500 | 1,574 |
| 2025-02-18 | 1,580 | 1,598 | 1,580 | 1,588 | 56,000 | 1,588 |
| 2025-02-17 | 1,599 | 1,624 | 1,594 | 1,598 | 114,200 | 1,598 |
| 2025-02-14 | 1,616 | 1,623 | 1,570 | 1,582 | 103,300 | 1,582 |
| 2025-02-13 | 1,615 | 1,644 | 1,613 | 1,623 | 156,600 | 1,623 |
| 2025-02-12 | 1,609 | 1,630 | 1,593 | 1,609 | 195,600 | 1,609 |
| 2025-02-10 | 1,603 | 1,628 | 1,542 | 1,606 | 470,500 | 1,606 |
| 2025-02-07 | 1,530 | 1,531 | 1,496 | 1,523 | 101,500 | 1,523 |
| 2025-02-06 | 1,444 | 1,544 | 1,444 | 1,543 | 264,600 | 1,543 |
| 2025-02-05 | 1,442 | 1,453 | 1,435 | 1,437 | 54,100 | 1,437 |
| 2025-02-04 | 1,464 | 1,476 | 1,448 | 1,448 | 79,000 | 1,448 |
| 2025-02-03 | 1,460 | 1,477 | 1,450 | 1,460 | 89,100 | 1,460 |
| 2025-01-31 | 1,499 | 1,499 | 1,466 | 1,470 | 47,000 | 1,470 |
| 2025-01-30 | 1,473 | 1,498 | 1,471 | 1,498 | 51,200 | 1,498 |
| 2025-01-29 | 1,470 | 1,478 | 1,463 | 1,473 | 49,800 | 1,473 |
| 2025-01-28 | 1,460 | 1,479 | 1,460 | 1,470 | 52,300 | 1,470 |
| 2025-01-27 | 1,444 | 1,464 | 1,444 | 1,464 | 50,600 | 1,464 |
| 2025-01-24 | 1,424 | 1,448 | 1,424 | 1,428 | 51,500 | 1,428 |
| 2025-01-23 | 1,421 | 1,428 | 1,415 | 1,418 | 48,400 | 1,418 |
| 2025-01-22 | 1,425 | 1,433 | 1,423 | 1,424 | 32,700 | 1,424 |
| 2025-01-21 | 1,422 | 1,429 | 1,414 | 1,429 | 33,800 | 1,429 |
| 2025-01-20 | 1,409 | 1,429 | 1,406 | 1,421 | 21,400 | 1,421 |
| 2025-01-17 | 1,417 | 1,417 | 1,399 | 1,406 | 38,800 | 1,406 |
| 2025-01-16 | 1,426 | 1,434 | 1,417 | 1,425 | 62,500 | 1,425 |
| 2025-01-15 | 1,417 | 1,434 | 1,413 | 1,426 | 50,800 | 1,426 |
| 2025-01-14 | 1,426 | 1,426 | 1,401 | 1,412 | 60,900 | 1,412 |
| 2025-01-10 | 1,425 | 1,446 | 1,421 | 1,433 | 52,700 | 1,433 |
| 2025-01-09 | 1,436 | 1,438 | 1,425 | 1,432 | 66,100 | 1,432 |
| 2025-01-08 | 1,441 | 1,447 | 1,436 | 1,436 | 43,900 | 1,436 |
| 2025-01-07 | 1,457 | 1,461 | 1,432 | 1,451 | 53,000 | 1,451 |
| 2025-01-06 | 1,479 | 1,481 | 1,448 | 1,450 | 60,800 | 1,450 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2011-09-28]1株→2株 [2009-08-26]1株→2株 [2006-09-26]1株→2株