4894 クオリプス(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 | 7,560 | 7,790 | 7,200 | 7,440 | 322,500 | 7,440 |
| 2025-04-03 | 7,170 | 7,710 | 7,120 | 7,600 | 265,000 | 7,600 |
| 2025-04-02 | 7,100 | 7,880 | 7,100 | 7,620 | 411,600 | 7,620 |
| 2025-04-01 | 8,310 | 8,310 | 6,830 | 7,140 | 743,200 | 7,140 |
| 2025-03-31 | 8,280 | 8,630 | 8,150 | 8,310 | 175,200 | 8,310 |
| 2025-03-28 | 8,370 | 8,800 | 8,160 | 8,420 | 238,700 | 8,420 |
| 2025-03-27 | 8,280 | 8,420 | 8,040 | 8,330 | 177,900 | 8,330 |
| 2025-03-26 | 9,030 | 9,110 | 8,050 | 8,170 | 474,800 | 8,170 |
| 2025-03-25 | 8,590 | 9,040 | 8,550 | 8,990 | 336,000 | 8,990 |
| 2025-03-24 | 8,430 | 8,650 | 8,350 | 8,500 | 182,400 | 8,500 |
| 2025-03-21 | 8,570 | 9,040 | 8,250 | 8,430 | 524,000 | 8,430 |
| 2025-03-19 | 7,540 | 8,580 | 7,480 | 8,340 | 507,900 | 8,340 |
| 2025-03-18 | 7,100 | 7,470 | 7,050 | 7,400 | 192,600 | 7,400 |
| 2025-03-17 | 7,000 | 7,250 | 7,000 | 7,160 | 169,300 | 7,160 |
| 2025-03-14 | 7,200 | 7,270 | 6,950 | 7,020 | 227,900 | 7,020 |
| 2025-03-13 | 7,050 | 7,520 | 7,020 | 7,190 | 350,200 | 7,190 |
| 2025-03-12 | 6,940 | 7,230 | 6,790 | 7,050 | 412,100 | 7,050 |
| 2025-03-11 | 6,740 | 7,250 | 6,560 | 7,080 | 921,100 | 7,080 |
| 2025-03-10 | 5,740 | 6,250 | 5,650 | 6,250 | 301,800 | 6,250 |
| 2025-03-07 | 5,370 | 5,900 | 5,370 | 5,700 | 196,200 | 5,700 |
| 2025-03-06 | 5,310 | 5,450 | 5,290 | 5,450 | 66,400 | 5,450 |
| 2025-03-05 | 5,280 | 5,390 | 5,240 | 5,310 | 68,200 | 5,310 |
| 2025-03-04 | 5,270 | 5,350 | 5,120 | 5,340 | 81,100 | 5,340 |
| 2025-03-03 | 5,210 | 5,390 | 5,210 | 5,310 | 81,300 | 5,310 |
| 2025-02-28 | 5,350 | 5,380 | 5,130 | 5,150 | 142,800 | 5,150 |
| 2025-02-27 | 5,400 | 5,450 | 5,280 | 5,370 | 100,300 | 5,370 |
| 2025-02-26 | 5,320 | 5,410 | 5,190 | 5,390 | 81,800 | 5,390 |
| 2025-02-25 | 5,230 | 5,430 | 5,190 | 5,300 | 96,700 | 5,300 |
| 2025-02-21 | 5,420 | 5,450 | 5,270 | 5,330 | 157,300 | 5,330 |
| 2025-02-20 | 5,370 | 5,580 | 5,330 | 5,520 | 124,600 | 5,520 |
| 2025-02-19 | 5,840 | 5,840 | 5,390 | 5,440 | 226,000 | 5,440 |
| 2025-02-18 | 5,930 | 5,950 | 5,580 | 5,780 | 246,800 | 5,780 |
| 2025-02-17 | 5,500 | 5,940 | 5,450 | 5,830 | 478,700 | 5,830 |
| 2025-02-14 | 5,000 | 5,530 | 4,925 | 5,400 | 567,800 | 5,400 |
| 2025-02-13 | 4,905 | 4,960 | 4,830 | 4,835 | 103,300 | 4,835 |
| 2025-02-12 | 4,890 | 4,915 | 4,795 | 4,885 | 108,000 | 4,885 |
| 2025-02-10 | 4,585 | 4,880 | 4,545 | 4,860 | 119,700 | 4,860 |
| 2025-02-07 | 4,650 | 4,730 | 4,580 | 4,590 | 113,500 | 4,590 |
| 2025-02-06 | 4,490 | 4,615 | 4,485 | 4,615 | 90,200 | 4,615 |
| 2025-02-05 | 4,400 | 4,480 | 4,385 | 4,480 | 57,800 | 4,480 |
| 2025-02-04 | 4,360 | 4,430 | 4,330 | 4,380 | 47,700 | 4,380 |
| 2025-02-03 | 4,380 | 4,380 | 4,305 | 4,365 | 62,000 | 4,365 |
| 2025-01-31 | 4,390 | 4,505 | 4,335 | 4,420 | 69,700 | 4,420 |
| 2025-01-30 | 4,375 | 4,445 | 4,325 | 4,390 | 64,800 | 4,390 |
| 2025-01-29 | 4,380 | 4,420 | 4,350 | 4,405 | 55,200 | 4,405 |
| 2025-01-28 | 4,395 | 4,440 | 4,350 | 4,380 | 61,600 | 4,380 |
| 2025-01-27 | 4,445 | 4,510 | 4,395 | 4,465 | 80,900 | 4,465 |
| 2025-01-24 | 4,300 | 4,455 | 4,300 | 4,390 | 87,100 | 4,390 |
| 2025-01-23 | 4,490 | 4,490 | 4,325 | 4,350 | 142,200 | 4,350 |
| 2025-01-22 | 4,565 | 4,600 | 4,425 | 4,490 | 164,900 | 4,490 |
| 2025-01-21 | 4,790 | 4,955 | 4,510 | 4,560 | 299,300 | 4,560 |
| 2025-01-20 | 4,640 | 4,760 | 4,550 | 4,650 | 118,000 | 4,650 |
| 2025-01-17 | 4,850 | 4,880 | 4,670 | 4,700 | 120,400 | 4,700 |
| 2025-01-16 | 4,615 | 5,040 | 4,615 | 4,920 | 266,700 | 4,920 |
| 2025-01-15 | 4,640 | 4,670 | 4,570 | 4,610 | 54,200 | 4,610 |
| 2025-01-14 | 4,710 | 4,765 | 4,590 | 4,620 | 72,800 | 4,620 |
| 2025-01-10 | 4,850 | 4,855 | 4,770 | 4,780 | 81,600 | 4,780 |
| 2025-01-09 | 4,890 | 4,980 | 4,785 | 4,905 | 108,700 | 4,905 |
| 2025-01-08 | 4,950 | 5,070 | 4,840 | 4,895 | 173,600 | 4,895 |
| 2025-01-07 | 4,760 | 4,890 | 4,670 | 4,870 | 126,200 | 4,870 |
| 2025-01-06 | 4,720 | 4,880 | 4,620 | 4,760 | 158,400 | 4,760 |
分割・併合履歴 ： なし