- 2024年
- 2023年
5595 (株)QPS研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,753 | 1,778 | 1,668 | 1,668 | 3,176,800 | 1,668 |
| 2024-10-02 | 1,769 | 1,799 | 1,708 | 1,710 | 3,101,700 | 1,710 |
| 2024-10-01 | 1,845 | 1,984 | 1,807 | 1,838 | 9,608,700 | 1,838 |
| 2024-09-30 | 1,919 | 1,931 | 1,730 | 1,765 | 8,803,200 | 1,765 |
| 2024-09-27 | 1,804 | 2,151 | 1,785 | 2,151 | 18,888,500 | 2,151 |
| 2024-09-26 | 1,511 | 1,777 | 1,497 | 1,751 | 10,653,200 | 1,751 |
| 2024-09-25 | 1,549 | 1,581 | 1,498 | 1,511 | 1,178,100 | 1,511 |
| 2024-09-24 | 1,590 | 1,659 | 1,525 | 1,534 | 5,317,400 | 1,534 |
| 2024-09-20 | 1,474 | 1,486 | 1,425 | 1,466 | 2,484,300 | 1,466 |
| 2024-09-19 | 1,269 | 1,530 | 1,252 | 1,473 | 8,302,700 | 1,473 |
| 2024-09-18 | 1,217 | 1,269 | 1,204 | 1,230 | 1,144,800 | 1,230 |
| 2024-09-17 | 1,222 | 1,263 | 1,188 | 1,206 | 1,349,300 | 1,206 |
| 2024-09-13 | 1,260 | 1,320 | 1,212 | 1,221 | 2,796,500 | 1,221 |
| 2024-09-12 | 1,314 | 1,348 | 1,226 | 1,275 | 6,050,600 | 1,275 |
| 2024-09-11 | 1,534 | 1,585 | 1,512 | 1,544 | 1,194,100 | 1,544 |
| 2024-09-10 | 1,527 | 1,606 | 1,506 | 1,543 | 1,432,300 | 1,543 |
| 2024-09-09 | 1,373 | 1,542 | 1,366 | 1,526 | 1,971,900 | 1,526 |
| 2024-09-06 | 1,530 | 1,539 | 1,429 | 1,463 | 2,261,400 | 1,463 |
| 2024-09-05 | 1,577 | 1,625 | 1,512 | 1,518 | 2,076,700 | 1,518 |
| 2024-09-04 | 1,615 | 1,615 | 1,521 | 1,590 | 3,650,800 | 1,590 |
| 2024-09-03 | 1,719 | 1,736 | 1,620 | 1,695 | 6,201,900 | 1,695 |
| 2024-09-02 | 1,599 | 1,674 | 1,594 | 1,648 | 3,248,200 | 1,648 |
| 2024-08-30 | 1,524 | 1,591 | 1,480 | 1,541 | 1,719,800 | 1,541 |
| 2024-08-29 | 1,478 | 1,537 | 1,461 | 1,506 | 1,723,400 | 1,506 |
| 2024-08-28 | 1,628 | 1,657 | 1,491 | 1,491 | 3,273,800 | 1,491 |
| 2024-08-27 | 1,507 | 1,740 | 1,478 | 1,650 | 8,213,700 | 1,650 |
| 2024-08-26 | 1,502 | 1,535 | 1,469 | 1,502 | 737,200 | 1,502 |
| 2024-08-23 | 1,483 | 1,535 | 1,460 | 1,498 | 1,100,600 | 1,498 |
| 2024-08-22 | 1,510 | 1,539 | 1,477 | 1,502 | 1,069,800 | 1,502 |
| 2024-08-21 | 1,620 | 1,620 | 1,523 | 1,525 | 1,696,400 | 1,525 |
| 2024-08-20 | 1,594 | 1,664 | 1,553 | 1,619 | 2,859,500 | 1,619 |
| 2024-08-19 | 1,650 | 1,678 | 1,557 | 1,566 | 2,880,200 | 1,566 |
| 2024-08-16 | 1,600 | 1,633 | 1,536 | 1,591 | 1,976,400 | 1,591 |
| 2024-08-15 | 1,518 | 1,575 | 1,491 | 1,527 | 1,089,200 | 1,527 |
| 2024-08-14 | 1,534 | 1,680 | 1,497 | 1,522 | 2,681,300 | 1,522 |
| 2024-08-13 | 1,409 | 1,550 | 1,406 | 1,506 | 1,085,300 | 1,506 |
| 2024-08-09 | 1,458 | 1,470 | 1,325 | 1,363 | 781,100 | 1,363 |
| 2024-08-08 | 1,338 | 1,420 | 1,310 | 1,374 | 916,800 | 1,374 |
| 2024-08-07 | 1,265 | 1,400 | 1,265 | 1,331 | 1,267,300 | 1,331 |
| 2024-08-06 | 1,250 | 1,350 | 1,248 | 1,321 | 1,411,600 | 1,321 |
| 2024-08-05 | 1,317 | 1,355 | 1,167 | 1,167 | 2,031,700 | 1,167 |
| 2024-08-02 | 1,431 | 1,530 | 1,425 | 1,467 | 1,203,500 | 1,467 |
| 2024-08-01 | 1,606 | 1,611 | 1,527 | 1,531 | 895,700 | 1,531 |
| 2024-07-31 | 1,623 | 1,693 | 1,592 | 1,640 | 1,045,800 | 1,640 |
| 2024-07-30 | 1,640 | 1,641 | 1,572 | 1,607 | 851,600 | 1,607 |
| 2024-07-29 | 1,605 | 1,759 | 1,605 | 1,641 | 1,494,400 | 1,641 |
| 2024-07-26 | 1,643 | 1,673 | 1,570 | 1,624 | 1,128,200 | 1,624 |
| 2024-07-25 | 1,730 | 1,766 | 1,635 | 1,643 | 1,896,600 | 1,643 |
| 2024-07-24 | 1,817 | 1,842 | 1,751 | 1,773 | 2,099,400 | 1,773 |
| 2024-07-23 | 1,780 | 1,955 | 1,765 | 1,850 | 3,864,100 | 1,850 |
| 2024-07-22 | 2,111 | 2,112 | 1,935 | 1,940 | 1,879,300 | 1,940 |
| 2024-07-19 | 2,100 | 2,184 | 2,095 | 2,127 | 1,336,400 | 2,127 |
| 2024-07-18 | 2,103 | 2,134 | 2,042 | 2,086 | 1,687,000 | 2,086 |
| 2024-07-17 | 2,162 | 2,235 | 2,050 | 2,153 | 2,852,900 | 2,153 |
| 2024-07-16 | 2,211 | 2,345 | 2,155 | 2,212 | 4,644,700 | 2,212 |
| 2024-07-12 | 2,358 | 2,514 | 2,325 | 2,461 | 2,291,700 | 2,461 |
| 2024-07-11 | 2,333 | 2,376 | 2,255 | 2,367 | 1,054,100 | 2,367 |
| 2024-07-10 | 2,330 | 2,341 | 2,270 | 2,308 | 698,500 | 2,308 |
| 2024-07-09 | 2,349 | 2,366 | 2,303 | 2,318 | 522,600 | 2,318 |
| 2024-07-08 | 2,407 | 2,422 | 2,351 | 2,351 | 606,200 | 2,351 |
| 2024-07-05 | 2,444 | 2,488 | 2,430 | 2,430 | 559,700 | 2,430 |
| 2024-07-04 | 2,431 | 2,508 | 2,412 | 2,474 | 799,400 | 2,474 |
| 2024-07-03 | 2,435 | 2,475 | 2,403 | 2,450 | 838,200 | 2,450 |
| 2024-07-02 | 2,600 | 2,608 | 2,468 | 2,478 | 1,136,700 | 2,478 |
| 2024-07-01 | 2,600 | 2,653 | 2,521 | 2,603 | 2,063,200 | 2,603 |
| 2024-06-28 | 2,630 | 2,748 | 2,525 | 2,572 | 3,486,700 | 2,572 |
| 2024-06-27 | 2,438 | 2,585 | 2,421 | 2,577 | 1,901,200 | 2,577 |
| 2024-06-26 | 2,436 | 2,523 | 2,403 | 2,443 | 1,806,600 | 2,443 |
| 2024-06-25 | 2,335 | 2,520 | 2,308 | 2,406 | 2,558,700 | 2,406 |
| 2024-06-24 | 2,285 | 2,386 | 2,230 | 2,335 | 982,900 | 2,335 |
| 2024-06-21 | 2,281 | 2,318 | 2,240 | 2,306 | 1,014,000 | 2,306 |
| 2024-06-20 | 2,300 | 2,417 | 2,282 | 2,297 | 970,000 | 2,297 |
| 2024-06-19 | 2,352 | 2,360 | 2,273 | 2,304 | 929,100 | 2,304 |
| 2024-06-18 | 2,353 | 2,420 | 2,333 | 2,337 | 710,500 | 2,337 |
| 2024-06-17 | 2,373 | 2,386 | 2,311 | 2,330 | 813,000 | 2,330 |
| 2024-06-14 | 2,378 | 2,425 | 2,355 | 2,417 | 924,200 | 2,417 |
| 2024-06-13 | 2,498 | 2,530 | 2,387 | 2,399 | 1,292,100 | 2,399 |
| 2024-06-12 | 2,460 | 2,555 | 2,437 | 2,505 | 1,557,700 | 2,505 |
| 2024-06-11 | 2,551 | 2,619 | 2,485 | 2,485 | 2,077,200 | 2,485 |
| 2024-06-10 | 2,395 | 2,589 | 2,391 | 2,539 | 3,086,800 | 2,539 |
| 2024-06-07 | 2,343 | 2,475 | 2,325 | 2,443 | 3,587,500 | 2,443 |
| 2024-06-06 | 2,661 | 2,663 | 2,286 | 2,452 | 7,701,000 | 2,452 |
| 2024-06-05 | 2,955 | 2,999 | 2,681 | 2,773 | 2,817,400 | 2,773 |
| 2024-06-04 | 2,952 | 2,983 | 2,815 | 2,970 | 3,533,800 | 2,970 |
| 2024-06-03 | 3,000 | 3,060 | 2,980 | 2,980 | 3,180,300 | 2,980 |
| 2024-05-31 | 3,000 | 3,220 | 2,973 | 3,185 | 1,905,600 | 3,185 |
| 2024-05-30 | 2,950 | 3,040 | 2,928 | 3,000 | 1,015,700 | 3,000 |
| 2024-05-29 | 3,060 | 3,110 | 3,000 | 3,000 | 657,400 | 3,000 |
| 2024-05-28 | 3,050 | 3,120 | 3,025 | 3,075 | 669,500 | 3,075 |
| 2024-05-27 | 3,000 | 3,130 | 2,987 | 3,030 | 1,023,800 | 3,030 |
| 2024-05-24 | 3,030 | 3,065 | 2,986 | 3,030 | 985,200 | 3,030 |
| 2024-05-23 | 3,095 | 3,130 | 3,045 | 3,085 | 789,200 | 3,085 |
| 2024-05-22 | 3,180 | 3,230 | 3,085 | 3,145 | 1,353,300 | 3,145 |
| 2024-05-21 | 3,595 | 3,760 | 3,250 | 3,250 | 4,892,100 | 3,250 |
| 2024-05-20 | 3,075 | 3,420 | 3,065 | 3,175 | 4,069,000 | 3,175 |
| 2024-05-17 | 3,070 | 3,080 | 2,855 | 2,974 | 3,284,100 | 2,974 |
| 2024-05-16 | 3,005 | 3,140 | 2,995 | 3,125 | 1,097,200 | 3,125 |
| 2024-05-15 | 3,230 | 3,240 | 3,085 | 3,095 | 979,200 | 3,095 |
| 2024-05-14 | 3,260 | 3,290 | 3,225 | 3,230 | 474,200 | 3,230 |
| 2024-05-13 | 3,330 | 3,345 | 3,245 | 3,265 | 694,700 | 3,265 |
| 2024-05-10 | 3,225 | 3,380 | 3,205 | 3,375 | 1,043,000 | 3,375 |
| 2024-05-09 | 3,260 | 3,315 | 3,225 | 3,245 | 721,600 | 3,245 |
| 2024-05-08 | 3,400 | 3,400 | 3,255 | 3,320 | 1,262,900 | 3,320 |
| 2024-05-07 | 3,480 | 3,495 | 3,350 | 3,385 | 993,400 | 3,385 |
| 2024-05-02 | 3,525 | 3,530 | 3,400 | 3,440 | 1,486,100 | 3,440 |
| 2024-05-01 | 3,395 | 3,650 | 3,370 | 3,585 | 3,486,000 | 3,585 |
| 2024-04-30 | 3,495 | 3,520 | 3,370 | 3,430 | 1,353,500 | 3,430 |
| 2024-04-26 | 3,460 | 3,530 | 3,360 | 3,500 | 3,573,800 | 3,500 |
| 2024-04-25 | 3,330 | 3,390 | 3,280 | 3,300 | 1,284,300 | 3,300 |
| 2024-04-24 | 3,390 | 3,445 | 3,280 | 3,395 | 2,246,500 | 3,395 |
| 2024-04-23 | 3,530 | 3,600 | 3,275 | 3,370 | 2,715,200 | 3,370 |
| 2024-04-22 | 3,645 | 3,685 | 3,530 | 3,535 | 1,769,100 | 3,535 |
| 2024-04-19 | 3,730 | 3,840 | 3,315 | 3,630 | 4,541,700 | 3,630 |
| 2024-04-18 | 3,635 | 3,765 | 3,565 | 3,670 | 2,475,100 | 3,670 |
| 2024-04-17 | 3,930 | 3,930 | 3,520 | 3,720 | 5,474,100 | 3,720 |
| 2024-04-16 | 4,380 | 4,650 | 3,740 | 3,815 | 12,578,300 | 3,815 |
| 2024-04-15 | 4,300 | 4,440 | 4,065 | 4,440 | 5,966,400 | 4,440 |
| 2024-04-12 | 3,670 | 3,815 | 3,560 | 3,740 | 2,653,900 | 3,740 |
| 2024-04-11 | 3,740 | 3,895 | 3,665 | 3,695 | 3,547,900 | 3,695 |
| 2024-04-10 | 3,570 | 4,000 | 3,505 | 3,840 | 9,912,800 | 3,840 |
| 2024-04-09 | 3,745 | 3,810 | 3,515 | 3,570 | 3,793,100 | 3,570 |
| 2024-04-08 | 3,640 | 3,850 | 3,505 | 3,815 | 7,977,500 | 3,815 |
| 2024-04-05 | 3,080 | 3,235 | 2,972 | 3,150 | 4,291,500 | 3,150 |
| 2024-04-04 | 3,280 | 3,595 | 2,834 | 3,175 | 11,772,800 | 3,175 |
| 2024-04-03 | 4,000 | 4,110 | 3,490 | 3,490 | 4,393,100 | 3,490 |
| 2024-04-02 | 4,370 | 4,415 | 4,190 | 4,190 | 2,532,900 | 4,190 |
| 2024-04-01 | 4,270 | 4,465 | 4,160 | 4,400 | 3,297,700 | 4,400 |
| 2024-03-29 | 4,295 | 4,425 | 4,205 | 4,220 | 2,541,600 | 4,220 |
| 2024-03-28 | 4,155 | 4,385 | 4,140 | 4,355 | 3,446,500 | 4,355 |
| 2024-03-27 | 4,440 | 4,545 | 4,260 | 4,280 | 4,613,200 | 4,280 |
| 2024-03-26 | 4,950 | 4,950 | 4,530 | 4,530 | 6,258,400 | 4,530 |
| 2024-03-25 | 4,500 | 4,840 | 4,355 | 4,840 | 8,389,700 | 4,840 |
| 2024-03-22 | 4,725 | 4,975 | 4,400 | 4,570 | 13,741,700 | 4,570 |
| 2024-03-21 | 4,050 | 4,620 | 3,955 | 4,535 | 15,768,900 | 4,535 |
| 2024-03-19 | 3,915 | 3,970 | 3,735 | 3,920 | 3,625,400 | 3,920 |
| 2024-03-18 | 3,695 | 3,925 | 3,630 | 3,875 | 4,838,500 | 3,875 |
| 2024-03-15 | 3,650 | 3,745 | 3,515 | 3,575 | 2,278,100 | 3,575 |
| 2024-03-14 | 3,350 | 3,700 | 3,325 | 3,700 | 3,497,700 | 3,700 |
| 2024-03-13 | 3,680 | 3,715 | 3,235 | 3,390 | 2,989,500 | 3,390 |
| 2024-03-12 | 3,320 | 3,635 | 3,265 | 3,540 | 3,063,900 | 3,540 |
| 2024-03-11 | 3,305 | 3,540 | 3,300 | 3,395 | 2,757,900 | 3,395 |
| 2024-03-08 | 3,935 | 3,995 | 3,580 | 3,695 | 2,826,000 | 3,695 |
| 2024-03-07 | 4,170 | 4,170 | 3,855 | 4,005 | 4,113,000 | 4,005 |
| 2024-03-06 | 3,700 | 4,440 | 3,670 | 3,930 | 9,939,000 | 3,930 |
| 2024-03-05 | 3,995 | 3,995 | 3,825 | 3,995 | 1,951,600 | 3,995 |
| 2024-03-04 | 3,295 | 3,295 | 3,295 | 3,295 | 166,700 | 3,295 |
| 2024-03-01 | 3,105 | 3,220 | 2,736 | 2,795 | 6,622,200 | 2,795 |
| 2024-02-29 | 2,850 | 3,395 | 2,627 | 3,160 | 9,920,500 | 3,160 |
| 2024-02-28 | 2,930 | 3,060 | 2,858 | 2,921 | 2,702,200 | 2,921 |
| 2024-02-27 | 3,020 | 3,125 | 2,880 | 2,986 | 4,417,600 | 2,986 |
| 2024-02-26 | 3,250 | 3,330 | 3,040 | 3,090 | 3,281,000 | 3,090 |
| 2024-02-22 | 3,005 | 3,350 | 2,932 | 3,315 | 9,193,200 | 3,315 |
| 2024-02-21 | 3,430 | 3,645 | 3,035 | 3,075 | 6,440,500 | 3,075 |
| 2024-02-20 | 3,475 | 3,755 | 3,200 | 3,640 | 7,116,600 | 3,640 |
| 2024-02-19 | 4,075 | 4,175 | 3,630 | 3,825 | 7,408,300 | 3,825 |
| 2024-02-16 | 3,900 | 4,370 | 3,765 | 4,020 | 10,643,100 | 4,020 |
| 2024-02-15 | 3,585 | 3,845 | 3,210 | 3,845 | 8,583,000 | 3,845 |
| 2024-02-14 | 3,100 | 3,380 | 2,965 | 3,145 | 12,287,800 | 3,145 |
| 2024-02-13 | 2,600 | 2,878 | 2,519 | 2,878 | 7,690,000 | 2,878 |
| 2024-02-09 | 2,390 | 2,454 | 2,265 | 2,378 | 10,154,900 | 2,378 |
| 2024-02-08 | 2,328 | 2,648 | 2,280 | 2,400 | 35,877,300 | 2,400 |
| 2024-02-07 | 2,060 | 2,486 | 2,035 | 2,445 | 48,539,500 | 2,445 |
| 2024-02-06 | 1,755 | 2,078 | 1,750 | 2,030 | 22,744,900 | 2,030 |
| 2024-02-05 | 1,836 | 1,841 | 1,755 | 1,772 | 6,257,700 | 1,772 |
| 2024-02-02 | 1,921 | 1,970 | 1,830 | 1,856 | 17,570,900 | 1,856 |
| 2024-02-01 | 1,879 | 2,093 | 1,780 | 1,881 | 44,164,400 | 1,881 |
| 2024-01-31 | 1,770 | 1,848 | 1,692 | 1,762 | 26,761,000 | 1,762 |
| 2024-01-30 | 1,600 | 1,886 | 1,558 | 1,830 | 50,681,500 | 1,830 |
| 2024-01-29 | 1,238 | 1,519 | 1,225 | 1,519 | 30,652,200 | 1,519 |
| 2024-01-26 | 1,145 | 1,225 | 1,140 | 1,219 | 4,043,600 | 1,219 |
| 2024-01-25 | 1,156 | 1,205 | 1,146 | 1,161 | 2,986,500 | 1,161 |
| 2024-01-24 | 1,247 | 1,253 | 1,169 | 1,176 | 3,361,600 | 1,176 |
| 2024-01-23 | 1,250 | 1,289 | 1,211 | 1,255 | 4,794,600 | 1,255 |
| 2024-01-22 | 1,300 | 1,310 | 1,268 | 1,271 | 3,486,300 | 1,271 |
| 2024-01-19 | 1,317 | 1,336 | 1,250 | 1,281 | 7,824,600 | 1,281 |
| 2024-01-18 | 1,360 | 1,402 | 1,288 | 1,291 | 19,809,300 | 1,291 |
| 2024-01-17 | 1,215 | 1,384 | 1,145 | 1,378 | 12,099,100 | 1,378 |
| 2024-01-16 | 1,376 | 1,408 | 1,240 | 1,254 | 16,002,000 | 1,254 |
| 2024-01-15 | 1,136 | 1,240 | 1,121 | 1,234 | 4,745,500 | 1,234 |
| 2024-01-12 | 1,175 | 1,231 | 1,141 | 1,160 | 4,384,600 | 1,160 |
| 2024-01-11 | 1,152 | 1,245 | 1,131 | 1,204 | 5,873,000 | 1,204 |
| 2024-01-10 | 1,295 | 1,302 | 1,196 | 1,211 | 6,000,100 | 1,211 |
| 2024-01-09 | 1,330 | 1,348 | 1,286 | 1,305 | 8,393,700 | 1,305 |
| 2024-01-05 | 1,286 | 1,332 | 1,240 | 1,275 | 12,722,700 | 1,275 |
| 2024-01-04 | 1,323 | 1,415 | 1,283 | 1,336 | 23,657,100 | 1,336 |
分割・併合履歴 ： なし
