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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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