5595 (株)QPS研究所 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 | 1,060 | 1,088 | 910 | 942 | 8,127,800 | 942 |
| 2025-04-03 | 969 | 1,125 | 958 | 1,070 | 13,988,400 | 1,070 |
| 2025-04-02 | 919 | 1,029 | 914 | 1,029 | 10,173,500 | 1,029 |
| 2025-04-01 | 913 | 925 | 879 | 879 | 1,846,200 | 879 |
| 2025-03-31 | 924 | 930 | 890 | 911 | 1,964,100 | 911 |
| 2025-03-28 | 953 | 964 | 920 | 939 | 3,084,400 | 939 |
| 2025-03-27 | 907 | 914 | 894 | 902 | 694,000 | 902 |
| 2025-03-26 | 930 | 937 | 911 | 913 | 875,700 | 913 |
| 2025-03-25 | 958 | 959 | 927 | 936 | 1,145,100 | 936 |
| 2025-03-24 | 944 | 954 | 929 | 934 | 789,200 | 934 |
| 2025-03-21 | 953 | 967 | 946 | 950 | 774,800 | 950 |
| 2025-03-19 | 974 | 981 | 946 | 954 | 879,200 | 954 |
| 2025-03-18 | 1,002 | 1,007 | 968 | 976 | 1,262,200 | 976 |
| 2025-03-17 | 967 | 999 | 937 | 987 | 1,651,000 | 987 |
| 2025-03-14 | 949 | 972 | 934 | 961 | 758,500 | 961 |
| 2025-03-13 | 967 | 982 | 940 | 945 | 882,400 | 945 |
| 2025-03-12 | 941 | 986 | 926 | 962 | 1,206,800 | 962 |
| 2025-03-11 | 925 | 940 | 906 | 931 | 806,400 | 931 |
| 2025-03-10 | 954 | 954 | 914 | 938 | 1,004,500 | 938 |
| 2025-03-07 | 986 | 1,025 | 946 | 951 | 2,504,500 | 951 |
| 2025-03-06 | 927 | 953 | 922 | 953 | 639,400 | 953 |
| 2025-03-05 | 911 | 929 | 903 | 921 | 646,300 | 921 |
| 2025-03-04 | 915 | 932 | 896 | 908 | 592,800 | 908 |
| 2025-03-03 | 915 | 927 | 900 | 917 | 570,600 | 917 |
| 2025-02-28 | 923 | 931 | 888 | 899 | 817,400 | 899 |
| 2025-02-27 | 908 | 946 | 907 | 920 | 924,300 | 920 |
| 2025-02-26 | 952 | 965 | 907 | 907 | 900,000 | 907 |
| 2025-02-25 | 921 | 935 | 910 | 915 | 506,500 | 915 |
| 2025-02-21 | 915 | 970 | 915 | 928 | 906,700 | 928 |
| 2025-02-20 | 932 | 949 | 911 | 925 | 628,600 | 925 |
| 2025-02-19 | 951 | 965 | 930 | 935 | 412,100 | 935 |
| 2025-02-18 | 950 | 956 | 939 | 956 | 439,500 | 956 |
| 2025-02-17 | 975 | 985 | 937 | 940 | 824,100 | 940 |
| 2025-02-14 | 998 | 1,005 | 970 | 974 | 985,000 | 974 |
| 2025-02-13 | 1,037 | 1,065 | 998 | 1,011 | 1,366,000 | 1,011 |
| 2025-02-12 | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | 1,058 |
| 2025-02-10 | 1,010 | 1,048 | 972 | 1,020 | 1,415,000 | 1,020 |
| 2025-02-07 | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 | 1,033 |
| 2025-02-06 | 905 | 1,055 | 902 | 1,055 | 4,148,200 | 1,055 |
| 2025-02-05 | 926 | 937 | 893 | 905 | 673,100 | 905 |
| 2025-02-04 | 921 | 929 | 905 | 908 | 570,300 | 908 |
| 2025-02-03 | 960 | 960 | 912 | 927 | 907,700 | 927 |
| 2025-01-31 | 968 | 1,010 | 943 | 954 | 1,115,600 | 954 |
| 2025-01-30 | 962 | 1,025 | 962 | 983 | 2,782,300 | 983 |
| 2025-01-29 | 910 | 922 | 902 | 917 | 347,500 | 917 |
| 2025-01-28 | 905 | 908 | 895 | 899 | 324,200 | 899 |
| 2025-01-27 | 933 | 947 | 913 | 915 | 692,800 | 915 |
| 2025-01-24 | 886 | 970 | 879 | 948 | 1,688,400 | 948 |
| 2025-01-23 | 925 | 925 | 876 | 883 | 1,140,800 | 883 |
| 2025-01-22 | 858 | 955 | 857 | 940 | 2,984,500 | 940 |
| 2025-01-21 | 859 | 868 | 840 | 843 | 669,400 | 843 |
| 2025-01-20 | 861 | 885 | 833 | 859 | 1,001,700 | 859 |
| 2025-01-17 | 857 | 878 | 833 | 853 | 2,045,400 | 853 |
| 2025-01-16 | 969 | 980 | 888 | 894 | 1,967,700 | 894 |
| 2025-01-15 | 970 | 1,018 | 961 | 966 | 3,228,100 | 966 |
| 2025-01-14 | 1,169 | 1,174 | 1,125 | 1,161 | 699,500 | 1,161 |
| 2025-01-10 | 1,126 | 1,169 | 1,126 | 1,169 | 497,700 | 1,169 |
| 2025-01-09 | 1,165 | 1,172 | 1,115 | 1,145 | 939,700 | 1,145 |
| 2025-01-08 | 1,141 | 1,217 | 1,110 | 1,184 | 2,239,000 | 1,184 |
| 2025-01-07 | 1,137 | 1,164 | 1,125 | 1,152 | 545,500 | 1,152 |
| 2025-01-06 | 1,138 | 1,155 | 1,109 | 1,135 | 1,030,100 | 1,135 |
分割・併合履歴 ： なし