7075 (株)QLSホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 823 | 823 | 810 | 816 | 32,100 | 816 |
| 2025-09-02 | 840 | 842 | 817 | 821 | 69,600 | 821 |
| 2025-09-01 | 838 | 840 | 830 | 838 | 91,600 | 838 |
| 2025-08-29 | 734 | 841 | 729 | 830 | 248,200 | 830 |
| 2025-08-28 | 736 | 736 | 729 | 735 | 8,400 | 735 |
| 2025-08-27 | 736 | 736 | 729 | 735 | 8,100 | 735 |
| 2025-08-26 | 739 | 739 | 727 | 737 | 7,900 | 737 |
| 2025-08-25 | 737 | 738 | 733 | 735 | 3,100 | 735 |
| 2025-08-22 | 738 | 739 | 731 | 733 | 5,500 | 733 |
| 2025-08-21 | 731 | 738 | 731 | 732 | 5,300 | 732 |
| 2025-08-20 | 725 | 734 | 725 | 731 | 6,300 | 731 |
| 2025-08-19 | 725 | 730 | 720 | 725 | 9,900 | 725 |
| 2025-08-18 | 726 | 726 | 718 | 726 | 14,800 | 726 |
| 2025-08-15 | 722 | 729 | 717 | 728 | 9,700 | 728 |
| 2025-08-14 | 728 | 731 | 723 | 728 | 79,800 | 728 |
| 2025-08-13 | 740 | 740 | 722 | 734 | 8,700 | 734 |
| 2025-08-12 | 745 | 747 | 730 | 740 | 23,600 | 740 |
| 2025-08-08 | 703 | 765 | 698 | 740 | 57,000 | 740 |
| 2025-08-07 | 703 | 704 | 701 | 703 | 64,600 | 703 |
| 2025-08-06 | 701 | 704 | 698 | 703 | 4,600 | 703 |
| 2025-08-05 | 703 | 704 | 701 | 701 | 2,100 | 701 |
| 2025-08-04 | 700 | 704 | 699 | 703 | 1,800 | 703 |
| 2025-08-01 | 700 | 703 | 699 | 703 | 3,700 | 703 |
| 2025-07-31 | 704 | 704 | 698 | 704 | 3,900 | 704 |
| 2025-07-30 | 696 | 704 | 696 | 704 | 4,200 | 704 |
| 2025-07-29 | 700 | 701 | 698 | 700 | 5,300 | 700 |
| 2025-07-28 | 704 | 706 | 701 | 702 | 8,700 | 702 |
| 2025-07-25 | 701 | 704 | 699 | 704 | 4,000 | 704 |
| 2025-07-24 | 699 | 703 | 696 | 703 | 6,000 | 703 |
| 2025-07-23 | 700 | 703 | 696 | 701 | 12,000 | 701 |
| 2025-07-22 | 703 | 703 | 693 | 700 | 3,100 | 700 |
| 2025-07-18 | 700 | 701 | 693 | 701 | 4,600 | 701 |
| 2025-07-17 | 699 | 701 | 695 | 700 | 3,300 | 700 |
| 2025-07-16 | 700 | 704 | 700 | 702 | 800 | 702 |
| 2025-07-15 | 698 | 704 | 693 | 700 | 3,400 | 700 |
| 2025-07-14 | 700 | 700 | 700 | 700 | 700 | 700 |
| 2025-07-11 | 694 | 706 | 693 | 704 | 13,800 | 704 |
| 2025-07-10 | 697 | 698 | 685 | 692 | 4,200 | 692 |
| 2025-07-09 | 692 | 697 | 692 | 697 | 1,700 | 697 |
| 2025-07-08 | 701 | 701 | 690 | 692 | 1,600 | 692 |
| 2025-07-07 | 703 | 703 | 698 | 700 | 2,400 | 700 |
| 2025-07-04 | 699 | 705 | 692 | 703 | 3,300 | 703 |
| 2025-07-03 | 698 | 706 | 698 | 706 | 8,000 | 706 |
| 2025-07-02 | 703 | 707 | 703 | 703 | 2,100 | 703 |
| 2025-07-01 | 706 | 709 | 702 | 707 | 3,900 | 707 |
| 2025-06-30 | 709 | 709 | 699 | 706 | 5,900 | 706 |
| 2025-06-27 | 711 | 711 | 701 | 706 | 7,800 | 706 |
| 2025-06-26 | 709 | 710 | 703 | 706 | 10,600 | 706 |
| 2025-06-25 | 700 | 707 | 700 | 707 | 700 | 707 |
| 2025-06-24 | 695 | 714 | 695 | 709 | 11,500 | 709 |
| 2025-06-23 | 691 | 697 | 689 | 695 | 6,600 | 695 |
| 2025-06-20 | 699 | 699 | 691 | 691 | 6,100 | 691 |
| 2025-06-19 | 696 | 696 | 695 | 696 | 3,500 | 696 |
| 2025-06-18 | 697 | 698 | 692 | 696 | 2,900 | 696 |
| 2025-06-17 | 697 | 700 | 693 | 696 | 6,000 | 696 |
| 2025-06-16 | 696 | 697 | 694 | 696 | 8,400 | 696 |
| 2025-06-13 | 707 | 707 | 696 | 696 | 6,800 | 696 |
| 2025-06-12 | 702 | 704 | 696 | 704 | 4,300 | 704 |
| 2025-06-11 | 706 | 706 | 700 | 702 | 3,300 | 702 |
| 2025-06-10 | 706 | 706 | 700 | 700 | 2,200 | 700 |
| 2025-06-09 | 703 | 709 | 698 | 706 | 22,400 | 706 |
| 2025-06-06 | 709 | 717 | 704 | 715 | 2,200 | 715 |
| 2025-06-05 | 708 | 714 | 703 | 709 | 6,200 | 709 |
| 2025-06-04 | 709 | 718 | 709 | 716 | 4,600 | 716 |
| 2025-06-03 | 708 | 716 | 708 | 713 | 2,300 | 713 |
| 2025-06-02 | 713 | 717 | 691 | 711 | 10,200 | 711 |
| 2025-05-30 | 717 | 723 | 706 | 717 | 5,200 | 717 |
| 2025-05-29 | 713 | 723 | 713 | 717 | 3,300 | 717 |
| 2025-05-28 | 725 | 727 | 710 | 726 | 3,300 | 726 |
| 2025-05-27 | 705 | 720 | 696 | 717 | 9,600 | 717 |
| 2025-05-26 | 681 | 700 | 678 | 699 | 8,400 | 699 |
| 2025-05-23 | 681 | 684 | 670 | 683 | 9,200 | 683 |
| 2025-05-22 | 679 | 681 | 672 | 681 | 3,800 | 681 |
| 2025-05-21 | 684 | 684 | 677 | 679 | 7,600 | 679 |
| 2025-05-20 | 690 | 690 | 679 | 679 | 14,000 | 679 |
| 2025-05-19 | 703 | 703 | 680 | 688 | 23,800 | 688 |
| 2025-05-16 | 709 | 712 | 701 | 708 | 5,800 | 708 |
| 2025-05-15 | 738 | 738 | 681 | 709 | 21,000 | 709 |
| 2025-05-14 | 728 | 742 | 728 | 736 | 14,100 | 736 |
| 2025-05-13 | 730 | 734 | 723 | 726 | 10,200 | 726 |
| 2025-05-12 | 731 | 732 | 724 | 730 | 3,600 | 730 |
| 2025-05-09 | 733 | 733 | 727 | 731 | 2,200 | 731 |
| 2025-05-08 | 737 | 737 | 729 | 733 | 3,000 | 733 |
| 2025-05-07 | 732 | 739 | 728 | 737 | 11,300 | 737 |
| 2025-05-02 | 723 | 739 | 723 | 734 | 5,600 | 734 |
| 2025-05-01 | 728 | 736 | 722 | 729 | 6,700 | 729 |
| 2025-04-30 | 725 | 738 | 720 | 738 | 8,600 | 738 |
| 2025-04-28 | 743 | 745 | 722 | 730 | 18,000 | 730 |
| 2025-04-25 | 735 | 745 | 721 | 741 | 16,700 | 741 |
| 2025-04-24 | 707 | 730 | 706 | 730 | 17,600 | 730 |
| 2025-04-23 | 708 | 711 | 706 | 706 | 5,300 | 706 |
| 2025-04-22 | 716 | 716 | 706 | 712 | 4,300 | 712 |
| 2025-04-21 | 705 | 720 | 703 | 717 | 11,300 | 717 |
| 2025-04-18 | 711 | 713 | 697 | 705 | 6,100 | 705 |
| 2025-04-17 | 688 | 715 | 688 | 703 | 9,900 | 703 |
| 2025-04-16 | 678 | 715 | 678 | 690 | 13,000 | 690 |
| 2025-04-15 | 646 | 685 | 644 | 676 | 14,800 | 676 |
| 2025-04-14 | 644 | 667 | 644 | 646 | 11,800 | 646 |
| 2025-04-11 | 625 | 644 | 620 | 644 | 7,600 | 644 |
| 2025-04-10 | 678 | 678 | 627 | 627 | 6,500 | 627 |
| 2025-04-09 | 604 | 632 | 600 | 608 | 25,300 | 608 |
| 2025-04-08 | 654 | 654 | 653 | 654 | 20,600 | 654 |
| 2025-04-07 | 536 | 559 | 536 | 554 | 49,500 | 554 |
| 2025-04-04 | 656 | 656 | 636 | 636 | 38,500 | 636 |
| 2025-04-03 | 695 | 695 | 651 | 670 | 38,100 | 670 |
| 2025-04-02 | 721 | 721 | 701 | 701 | 20,000 | 701 |
| 2025-04-01 | 745 | 748 | 722 | 722 | 25,300 | 722 |
| 2025-03-31 | 751 | 762 | 739 | 739 | 34,300 | 739 |
| 2025-03-28 | 734 | 773 | 734 | 756 | 114,200 | 756 |
| 2025-03-27 | 833 | 835 | 818 | 827 | 54,500 | 827 |
| 2025-03-26 | 840 | 840 | 830 | 833 | 43,800 | 833 |
| 2025-03-25 | 844 | 844 | 839 | 839 | 18,600 | 839 |
| 2025-03-24 | 839 | 844 | 838 | 842 | 24,800 | 842 |
| 2025-03-21 | 830 | 839 | 830 | 838 | 15,400 | 838 |
| 2025-03-19 | 822 | 829 | 821 | 829 | 9,900 | 829 |
| 2025-03-18 | 821 | 829 | 820 | 823 | 18,500 | 823 |
| 2025-03-17 | 815 | 822 | 815 | 821 | 18,900 | 821 |
| 2025-03-14 | 818 | 820 | 815 | 815 | 25,700 | 815 |
| 2025-03-13 | 817 | 820 | 815 | 816 | 33,300 | 816 |
| 2025-03-12 | 820 | 823 | 819 | 819 | 16,200 | 819 |
| 2025-03-11 | 822 | 825 | 819 | 821 | 20,700 | 821 |
| 2025-03-10 | 827 | 830 | 824 | 825 | 23,100 | 825 |
| 2025-03-07 | 823 | 831 | 820 | 826 | 11,500 | 826 |
| 2025-03-06 | 824 | 828 | 821 | 826 | 12,500 | 826 |
| 2025-03-05 | 838 | 838 | 815 | 822 | 60,600 | 822 |
| 2025-03-04 | 841 | 844 | 834 | 839 | 29,800 | 839 |
| 2025-03-03 | 857 | 857 | 836 | 842 | 25,500 | 842 |
| 2025-02-28 | 850 | 852 | 837 | 852 | 43,100 | 852 |
| 2025-02-27 | 842 | 858 | 835 | 853 | 20,700 | 853 |
| 2025-02-26 | 859 | 859 | 830 | 844 | 36,100 | 844 |
| 2025-02-25 | 859 | 865 | 855 | 857 | 25,400 | 857 |
| 2025-02-21 | 865 | 866 | 847 | 866 | 35,000 | 866 |
| 2025-02-20 | 867 | 869 | 861 | 867 | 8,300 | 867 |
| 2025-02-19 | 865 | 874 | 862 | 866 | 12,200 | 866 |
| 2025-02-18 | 868 | 868 | 860 | 865 | 10,500 | 865 |
| 2025-02-17 | 890 | 893 | 855 | 869 | 56,200 | 869 |
| 2025-02-14 | 883 | 887 | 874 | 883 | 26,100 | 883 |
| 2025-02-13 | 866 | 881 | 866 | 880 | 18,900 | 880 |
| 2025-02-12 | 858 | 874 | 855 | 869 | 37,200 | 869 |
| 2025-02-10 | 858 | 858 | 855 | 858 | 9,100 | 858 |
| 2025-02-07 | 859 | 859 | 853 | 858 | 9,100 | 858 |
| 2025-02-06 | 858 | 860 | 855 | 859 | 8,500 | 859 |
| 2025-02-05 | 862 | 862 | 853 | 860 | 10,200 | 860 |
| 2025-02-04 | 864 | 864 | 859 | 859 | 9,300 | 859 |
| 2025-02-03 | 859 | 861 | 858 | 860 | 9,500 | 860 |
| 2025-01-31 | 855 | 859 | 853 | 857 | 32,500 | 857 |
| 2025-01-30 | 854 | 855 | 853 | 855 | 23,300 | 855 |
| 2025-01-29 | 853 | 854 | 848 | 851 | 8,500 | 851 |
| 2025-01-28 | 853 | 853 | 848 | 853 | 7,600 | 853 |
| 2025-01-27 | 848 | 854 | 847 | 849 | 5,700 | 849 |
| 2025-01-24 | 850 | 850 | 847 | 848 | 10,700 | 848 |
| 2025-01-23 | 853 | 855 | 850 | 850 | 6,700 | 850 |
| 2025-01-22 | 854 | 855 | 853 | 853 | 5,300 | 853 |
| 2025-01-21 | 854 | 854 | 848 | 854 | 6,700 | 854 |
| 2025-01-20 | 853 | 854 | 850 | 852 | 6,700 | 852 |
| 2025-01-17 | 852 | 853 | 852 | 853 | 200 | 853 |
| 2025-01-16 | 850 | 850 | 845 | 845 | 1,000 | 845 |
| 2025-01-15 | 845 | 850 | 844 | 850 | 300 | 850 |
| 2025-01-14 | 849 | 849 | 846 | 846 | 1,200 | 846 |
| 2025-01-10 | 847 | 847 | 846 | 847 | 300 | 847 |
| 2025-01-09 | 851 | 859 | 850 | 850 | 1,400 | 850 |
| 2025-01-08 | 854 | 864 | 854 | 864 | 400 | 864 |
| 2025-01-07 | 861 | 865 | 861 | 865 | 1,300 | 865 |
| 2025-01-06 | 854 | 855 | 849 | 849 | 5,900 | 849 |
分割・併合履歴 ： [2024-07-30]1株→3株