4894 クオリプス(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	2,259	2,338	2,220	2,321	295,800	2,321
2023-12-28	2,089	2,268	2,078	2,266	361,900	2,266
2023-12-27	2,061	2,082	2,037	2,068	81,300	2,068
2023-12-26	2,080	2,118	2,031	2,031	139,500	2,031
2023-12-25	2,012	2,090	2,006	2,042	129,700	2,042
2023-12-22	1,995	2,030	1,976	2,012	95,000	2,012
2023-12-21	1,971	2,011	1,940	2,000	92,600	2,000
2023-12-20	1,995	2,031	1,977	1,977	116,100	1,977
2023-12-19	1,940	1,990	1,885	1,976	79,100	1,976
2023-12-18	1,925	1,990	1,912	1,944	111,200	1,944
2023-12-15	1,949	2,000	1,874	1,894	161,200	1,894
2023-12-14	1,870	1,955	1,855	1,949	189,400	1,949
2023-12-13	1,788	1,830	1,786	1,830	73,700	1,830
2023-12-12	1,790	1,814	1,763	1,786	73,100	1,786
2023-12-11	1,820	1,839	1,777	1,780	60,400	1,780
2023-12-08	1,800	1,856	1,770	1,817	88,500	1,817
2023-12-07	1,819	1,858	1,798	1,812	95,100	1,812
2023-12-06	1,781	1,820	1,755	1,793	96,600	1,793
2023-12-05	1,800	1,814	1,765	1,790	112,300	1,790
2023-12-04	1,897	1,905	1,831	1,831	123,300	1,831
2023-12-01	1,810	1,919	1,765	1,857	218,200	1,857
2023-11-30	1,749	1,796	1,690	1,789	137,200	1,789
2023-11-29	1,794	1,829	1,745	1,745	102,700	1,745
2023-11-28	1,767	1,821	1,756	1,799	102,500	1,799
2023-11-27	1,806	1,864	1,747	1,771	197,800	1,771
2023-11-24	1,800	1,902	1,766	1,821	219,100	1,821
2023-11-22	1,926	2,000	1,855	1,864	319,300	1,864
2023-11-21	2,052	2,082	1,925	2,016	335,700	2,016
2023-11-20	2,201	2,228	2,105	2,124	358,000	2,124
2023-11-17	1,985	2,150	1,974	2,130	528,000	2,130
2023-11-16	1,970	2,015	1,934	1,951	396,800	1,951
2023-11-15	1,849	1,910	1,792	1,908	261,000	1,908
2023-11-14	1,841	1,902	1,736	1,813	499,900	1,813
2023-11-13	1,699	1,810	1,630	1,681	263,500	1,681
2023-11-10	1,579	1,612	1,549	1,595	55,500	1,595
2023-11-09	1,607	1,607	1,560	1,600	42,900	1,600
2023-11-08	1,616	1,639	1,585	1,593	51,000	1,593
2023-11-07	1,653	1,659	1,620	1,620	43,400	1,620
2023-11-06	1,679	1,680	1,631	1,656	60,000	1,656
2023-11-02	1,605	1,633	1,600	1,600	55,300	1,600
2023-11-01	1,672	1,672	1,600	1,609	49,000	1,609
2023-10-31	1,600	1,662	1,534	1,647	79,100	1,647
2023-10-30	1,548	1,569	1,536	1,560	34,600	1,560
2023-10-27	1,570	1,576	1,506	1,569	46,700	1,569
2023-10-26	1,553	1,565	1,523	1,540	51,700	1,540
2023-10-25	1,579	1,660	1,574	1,577	72,800	1,577
2023-10-24	1,534	1,571	1,443	1,564	115,000	1,564
2023-10-23	1,531	1,563	1,500	1,507	88,300	1,507
2023-10-20	1,559	1,576	1,495	1,570	137,000	1,570
2023-10-19	1,595	1,606	1,569	1,580	81,500	1,580
2023-10-18	1,634	1,634	1,594	1,626	63,300	1,626
2023-10-17	1,631	1,663	1,620	1,641	56,900	1,641
2023-10-16	1,600	1,630	1,561	1,623	82,400	1,623
2023-10-13	1,680	1,700	1,620	1,631	111,300	1,631
2023-10-12	1,708	1,729	1,673	1,675	109,100	1,675
2023-10-11	1,746	1,761	1,668	1,719	253,600	1,719
2023-10-10	1,751	1,874	1,741	1,786	279,500	1,786
2023-10-06	1,611	1,743	1,580	1,711	275,600	1,711
2023-10-05	1,560	1,630	1,541	1,605	114,200	1,605
2023-10-04	1,525	1,642	1,525	1,560	320,800	1,560
2023-10-03	1,662	1,664	1,544	1,565	289,600	1,565
2023-10-02	1,749	1,783	1,662	1,676	232,000	1,676
2023-09-29	1,746	1,764	1,726	1,736	111,200	1,736
2023-09-28	1,758	1,802	1,741	1,746	111,200	1,746
2023-09-27	1,777	1,820	1,755	1,790	109,900	1,790
2023-09-26	1,820	1,935	1,788	1,800	239,300	1,800
2023-09-25	2,097	2,097	1,837	1,848	347,000	1,848
2023-09-22	1,886	1,951	1,882	1,928	86,200	1,928
2023-09-21	1,950	1,955	1,888	1,913	124,700	1,913
2023-09-20	1,981	2,023	1,965	1,965	93,700	1,965
2023-09-19	2,028	2,045	1,972	2,004	159,100	2,004
2023-09-15	2,076	2,094	2,026	2,045	152,600	2,045
2023-09-14	2,200	2,212	2,020	2,091	190,800	2,091
2023-09-13	2,120	2,188	2,087	2,112	181,000	2,112
2023-09-12	2,069	2,163	2,055	2,086	183,200	2,086
2023-09-11	2,221	2,246	2,084	2,090	219,100	2,090
2023-09-08	2,240	2,262	2,178	2,248	121,700	2,248
2023-09-07	2,422	2,440	2,200	2,244	428,300	2,244
2023-09-06	2,455	2,527	2,405	2,451	247,400	2,451
2023-09-05	2,279	2,450	2,270	2,450	249,100	2,450
2023-09-04	2,250	2,325	2,153	2,292	335,200	2,292
2023-09-01	2,497	2,520	2,322	2,344	452,700	2,344
2023-08-31	2,495	2,631	2,420	2,497	905,800	2,497
2023-08-30	2,460	2,597	2,324	2,465	1,035,700	2,465
2023-08-29	2,290	2,453	2,210	2,436	621,000	2,436
2023-08-28	2,105	2,279	2,088	2,245	441,300	2,245
2023-08-25	2,088	2,146	2,035	2,090	250,000	2,090
2023-08-24	1,917	2,064	1,903	2,056	229,500	2,056
2023-08-23	1,933	1,970	1,880	1,934	173,400	1,934
2023-08-22	1,817	1,935	1,784	1,921	195,300	1,921
2023-08-21	1,800	1,850	1,780	1,782	64,100	1,782
2023-08-18	1,788	1,848	1,756	1,826	83,700	1,826
2023-08-17	1,780	1,819	1,724	1,806	75,000	1,806
2023-08-16	1,670	1,807	1,670	1,804	128,300	1,804
2023-08-15	1,682	1,722	1,673	1,700	62,300	1,700
2023-08-14	1,704	1,760	1,638	1,682	103,500	1,682
2023-08-10	1,712	1,726	1,672	1,704	65,300	1,704
2023-08-09	1,750	1,750	1,704	1,711	62,000	1,711
2023-08-08	1,804	1,819	1,738	1,751	78,300	1,751
2023-08-07	1,802	1,863	1,755	1,804	68,300	1,804
2023-08-04	1,836	1,882	1,796	1,815	77,400	1,815
2023-08-03	1,815	1,895	1,782	1,847	116,200	1,847
2023-08-02	1,809	1,838	1,780	1,816	73,000	1,816
2023-08-01	1,790	1,887	1,772	1,865	144,800	1,865
2023-07-31	1,798	1,836	1,766	1,796	104,300	1,796
2023-07-28	1,840	1,846	1,730	1,790	274,000	1,790
2023-07-27	1,899	1,939	1,841	1,841	226,500	1,841
2023-07-26	1,974	1,985	1,871	1,899	316,700	1,899
2023-07-25	1,946	2,006	1,904	1,974	503,600	1,974
2023-07-24	2,029	2,109	1,930	1,945	714,300	1,945
2023-07-21	2,181	2,326	2,016	2,038	3,700,700	2,038
2023-07-20	1,911	2,271	1,896	2,271	2,445,700	2,271
2023-07-19	1,900	1,946	1,831	1,871	337,900	1,871
2023-07-18	2,040	2,041	1,903	1,917	364,700	1,917
2023-07-14	2,000	2,074	1,982	2,044	515,500	2,044
2023-07-13	2,092	2,120	2,007	2,020	433,600	2,020
2023-07-12	2,100	2,217	2,020	2,122	853,000	2,122
2023-07-11	2,316	2,335	2,030	2,059	1,300,500	2,059
2023-07-10	2,400	2,499	2,250	2,276	3,081,000	2,276
2023-07-07	2,332	2,598	2,230	2,273	7,297,800	2,273
2023-07-06	2,120	2,690	2,069	2,382	17,428,900	2,382
2023-07-05	2,628	2,800	2,160	2,220	9,710,000	2,220
2023-07-04	2,268	2,378	2,220	2,378	625,800	2,378
2023-07-03	1,645	1,978	1,580	1,978	4,315,900	1,978
2023-06-30	1,484	1,588	1,434	1,578	1,214,500	1,578
2023-06-29	1,692	1,692	1,412	1,466	4,636,800	1,466
2023-06-28	1,432	1,612	1,383	1,612	4,607,600	1,612
2023-06-27	1,680	1,690	1,287	1,312	3,925,500	1,312
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-
2023-06-21	-	-	-	-	-	-
2023-06-20	-	-	-	-	-	-
2023-06-19	-	-	-	-	-	-
2023-06-16	-	-	-	-	-	-
2023-06-15	-	-	-	-	-	-
2023-06-14	-	-	-	-	-	-
2023-06-13	-	-	-	-	-	-
2023-06-12	-	-	-	-	-	-
2023-06-09	-	-	-	-	-	-
2023-06-08	-	-	-	-	-	-
2023-06-07	-	-	-	-	-	-
2023-06-06	-	-	-	-	-	-
2023-06-05	-	-	-	-	-	-
2023-06-02	-	-	-	-	-	-
2023-06-01	-	-	-	-	-	-
2023-05-31	-	-	-	-	-	-
2023-05-30	-	-	-	-	-	-
2023-05-29	-	-	-	-	-	-
2023-05-26	-	-	-	-	-	-

分割・併合履歴：なし

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