- 2024年
- 2023年
7075 (株)QLSホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 819 | 869 | 811 | 842 | 20,200 | 842 |
| 2024-11-21 | 830 | 845 | 815 | 815 | 11,700 | 815 |
| 2024-11-20 | 827 | 888 | 800 | 830 | 17,300 | 830 |
| 2024-11-19 | 745 | 805 | 745 | 797 | 16,300 | 797 |
| 2024-11-18 | 736 | 750 | 735 | 743 | 10,800 | 743 |
| 2024-11-15 | 738 | 745 | 730 | 735 | 18,800 | 735 |
| 2024-11-14 | 737 | 740 | 725 | 739 | 6,200 | 739 |
| 2024-11-13 | 727 | 737 | 725 | 737 | 1,500 | 737 |
| 2024-11-12 | 731 | 732 | 726 | 727 | 2,900 | 727 |
| 2024-11-11 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2024-11-08 | 737 | 750 | 737 | 740 | 4,500 | 740 |
| 2024-11-07 | 748 | 748 | 725 | 737 | 2,400 | 737 |
| 2024-11-06 | 732 | 732 | 710 | 720 | 2,000 | 720 |
| 2024-11-05 | 714 | 732 | 710 | 732 | 3,700 | 732 |
| 2024-11-01 | 716 | 716 | 715 | 715 | 1,700 | 715 |
| 2024-10-31 | 725 | 725 | 702 | 717 | 3,000 | 717 |
| 2024-10-30 | 722 | 730 | 717 | 717 | 2,200 | 717 |
| 2024-10-29 | 715 | 723 | 712 | 723 | 3,600 | 723 |
| 2024-10-28 | 699 | 720 | 699 | 715 | 4,200 | 715 |
| 2024-10-25 | 701 | 703 | 695 | 699 | 3,800 | 699 |
| 2024-10-24 | 700 | 703 | 699 | 700 | 1,700 | 700 |
| 2024-10-23 | 710 | 710 | 698 | 700 | 3,100 | 700 |
| 2024-10-22 | 700 | 708 | 700 | 700 | 5,800 | 700 |
| 2024-10-21 | 708 | 708 | 700 | 702 | 2,700 | 702 |
| 2024-10-18 | 703 | 705 | 698 | 705 | 4,000 | 705 |
| 2024-10-17 | 709 | 712 | 701 | 703 | 9,600 | 703 |
| 2024-10-16 | 689 | 730 | 679 | 703 | 34,000 | 703 |
| 2024-10-15 | 634 | 640 | 624 | 639 | 3,300 | 639 |
| 2024-10-11 | 612 | 617 | 612 | 616 | 2,800 | 616 |
| 2024-10-10 | 609 | 614 | 609 | 609 | 600 | 609 |
| 2024-10-09 | 620 | 620 | 610 | 610 | 1,000 | 610 |
| 2024-10-08 | 617 | 617 | 603 | 612 | 3,800 | 612 |
| 2024-10-07 | 619 | 619 | 619 | 619 | 200 | 619 |
| 2024-10-04 | 618 | 620 | 610 | 620 | 2,200 | 620 |
| 2024-10-03 | 621 | 621 | 607 | 612 | 4,000 | 612 |
| 2024-10-02 | 620 | 624 | 614 | 615 | 2,400 | 615 |
| 2024-10-01 | 630 | 634 | 615 | 620 | 1,700 | 620 |
| 2024-09-30 | 647 | 647 | 610 | 629 | 5,100 | 629 |
| 2024-09-27 | 656 | 656 | 640 | 640 | 2,100 | 640 |
| 2024-09-26 | 657 | 658 | 655 | 658 | 800 | 658 |
| 2024-09-25 | 641 | 660 | 641 | 660 | 4,700 | 660 |
| 2024-09-24 | 625 | 664 | 625 | 650 | 10,800 | 650 |
| 2024-09-20 | 634 | 634 | 620 | 629 | 2,700 | 629 |
| 2024-09-19 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 2024-09-18 | 615 | 630 | 612 | 630 | 2,300 | 630 |
| 2024-09-17 | 630 | 630 | 617 | 620 | 2,000 | 620 |
| 2024-09-13 | 636 | 637 | 613 | 629 | 5,500 | 629 |
| 2024-09-12 | 611 | 635 | 600 | 635 | 14,900 | 635 |
| 2024-09-11 | 631 | 631 | 610 | 610 | 7,500 | 610 |
| 2024-09-10 | 571 | 619 | 570 | 618 | 22,200 | 618 |
| 2024-09-09 | 536 | 570 | 530 | 569 | 20,400 | 569 |
| 2024-09-06 | 535 | 548 | 533 | 540 | 4,000 | 540 |
| 2024-09-05 | 541 | 541 | 525 | 535 | 6,600 | 535 |
| 2024-09-04 | 549 | 549 | 531 | 532 | 6,300 | 532 |
| 2024-09-03 | 550 | 560 | 540 | 549 | 5,500 | 549 |
| 2024-09-02 | 561 | 562 | 551 | 551 | 3,300 | 551 |
| 2024-08-30 | 564 | 564 | 551 | 559 | 3,900 | 559 |
| 2024-08-29 | 560 | 565 | 558 | 558 | 6,100 | 558 |
| 2024-08-28 | 568 | 568 | 553 | 559 | 5,500 | 559 |
| 2024-08-27 | 562 | 570 | 562 | 570 | 2,400 | 570 |
| 2024-08-26 | 560 | 570 | 551 | 570 | 10,700 | 570 |
| 2024-08-23 | 545 | 564 | 544 | 557 | 9,900 | 557 |
| 2024-08-22 | 526 | 542 | 526 | 542 | 12,800 | 542 |
| 2024-08-21 | 573 | 573 | 517 | 517 | 34,300 | 517 |
| 2024-08-20 | 610 | 610 | 550 | 574 | 64,000 | 574 |
| 2024-08-19 | 658 | 658 | 609 | 610 | 35,200 | 610 |
| 2024-08-16 | 694 | 694 | 658 | 668 | 5,300 | 668 |
| 2024-08-15 | 695 | 699 | 695 | 698 | 1,800 | 698 |
| 2024-08-14 | 675 | 700 | 675 | 700 | 2,000 | 700 |
| 2024-08-13 | 659 | 716 | 646 | 665 | 20,400 | 665 |
| 2024-08-09 | 619 | 624 | 615 | 616 | 2,700 | 616 |
| 2024-08-08 | 610 | 610 | 585 | 610 | 3,500 | 610 |
| 2024-08-07 | 564 | 620 | 564 | 605 | 8,000 | 605 |
| 2024-08-06 | 585 | 612 | 576 | 586 | 8,700 | 586 |
| 2024-08-05 | 652 | 652 | 585 | 585 | 27,900 | 585 |
| 2024-08-02 | 750 | 750 | 660 | 737 | 10,200 | 737 |
| 2024-08-01 | 750 | 751 | 722 | 747 | 4,900 | 747 |
| 2024-07-31 | 684 | 784 | 683 | 762 | 22,200 | 762 |
| 2024-07-30 | 657 | 695 | 657 | 684 | 7,100 | 684 |
| 2024-07-29 | 1,970 | 2,020 | 1,965 | 1,970 | 2,600 | 656.67 |
| 2024-07-26 | 2,006 | 2,020 | 2,005 | 2,020 | 2,100 | 673.33 |
| 2024-07-25 | 2,019 | 2,019 | 1,982 | 2,005 | 2,400 | 668.33 |
| 2024-07-24 | 2,035 | 2,035 | 2,003 | 2,006 | 1,300 | 668.67 |
| 2024-07-23 | 2,041 | 2,041 | 2,018 | 2,018 | 400 | 672.67 |
| 2024-07-22 | 2,016 | 2,049 | 2,013 | 2,020 | 900 | 673.33 |
| 2024-07-19 | 2,063 | 2,063 | 2,019 | 2,020 | 2,000 | 673.33 |
| 2024-07-18 | 2,100 | 2,100 | 2,074 | 2,080 | 500 | 693.33 |
| 2024-07-17 | 2,068 | 2,150 | 2,060 | 2,150 | 900 | 716.67 |
| 2024-07-16 | 2,160 | 2,160 | 2,066 | 2,089 | 2,000 | 696.33 |
| 2024-07-12 | 2,012 | 2,030 | 2,011 | 2,030 | 1,200 | 676.67 |
| 2024-07-11 | 2,018 | 2,019 | 2,004 | 2,019 | 1,600 | 673 |
| 2024-07-10 | 2,007 | 2,018 | 2,005 | 2,018 | 1,400 | 672.67 |
| 2024-07-09 | 2,013 | 2,020 | 2,004 | 2,005 | 1,900 | 668.33 |
| 2024-07-08 | 2,049 | 2,074 | 2,018 | 2,018 | 1,000 | 672.67 |
| 2024-07-05 | 2,020 | 2,037 | 2,020 | 2,030 | 400 | 676.67 |
| 2024-07-04 | 2,000 | 2,022 | 1,980 | 2,019 | 800 | 673 |
| 2024-07-03 | 2,145 | 2,145 | 1,970 | 2,050 | 3,000 | 683.33 |
| 2024-07-02 | 1,854 | 2,139 | 1,800 | 2,139 | 9,900 | 713 |
| 2024-07-01 | 2,030 | 2,030 | 1,780 | 1,890 | 14,700 | 630 |
| 2024-06-28 | 2,150 | 2,151 | 2,021 | 2,050 | 2,600 | 683.33 |
| 2024-06-27 | 2,161 | 2,208 | 1,964 | 2,157 | 18,100 | 719 |
| 2024-06-26 | 2,430 | 2,430 | 2,008 | 2,200 | 16,200 | 733.33 |
| 2024-06-25 | 2,400 | 2,509 | 2,350 | 2,434 | 8,900 | 811.33 |
| 2024-06-24 | 2,198 | 2,610 | 2,198 | 2,400 | 25,400 | 800 |
| 2024-06-21 | 2,050 | 2,180 | 2,050 | 2,139 | 5,700 | 713 |
| 2024-06-20 | 1,994 | 2,049 | 1,994 | 2,029 | 2,300 | 676.33 |
| 2024-06-19 | 2,014 | 2,044 | 1,970 | 2,044 | 4,100 | 681.33 |
| 2024-06-18 | 1,998 | 2,033 | 1,953 | 1,953 | 6,000 | 651 |
| 2024-06-17 | 2,020 | 2,049 | 1,900 | 1,942 | 14,900 | 647.33 |
| 2024-06-14 | 1,732 | 1,824 | 1,732 | 1,779 | 4,600 | 593 |
| 2024-06-13 | 1,600 | 1,729 | 1,600 | 1,729 | 5,800 | 576.33 |
| 2024-06-12 | 1,556 | 1,593 | 1,556 | 1,593 | 600 | 531 |
| 2024-06-11 | 1,555 | 1,555 | 1,535 | 1,553 | 1,400 | 517.67 |
| 2024-06-10 | - | - | - | 1,535 | - | 511.67 |
| 2024-06-07 | 1,532 | 1,535 | 1,532 | 1,535 | 200 | 511.67 |
| 2024-06-06 | 1,515 | 1,515 | 1,480 | 1,510 | 2,300 | 503.33 |
| 2024-06-05 | 1,530 | 1,531 | 1,530 | 1,531 | 200 | 510.33 |
| 2024-06-04 | 1,530 | 1,530 | 1,524 | 1,530 | 400 | 510 |
| 2024-06-03 | 1,530 | 1,530 | 1,530 | 1,530 | 900 | 510 |
| 2024-05-31 | 1,528 | 1,530 | 1,528 | 1,530 | 700 | 510 |
| 2024-05-30 | 1,500 | 1,500 | 1,482 | 1,500 | 2,000 | 500 |
| 2024-05-29 | - | - | - | 1,500 | - | 500 |
| 2024-05-28 | 1,500 | 1,530 | 1,487 | 1,500 | 2,000 | 500 |
| 2024-05-27 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 500 |
| 2024-05-24 | 1,509 | 1,509 | 1,491 | 1,505 | 900 | 501.67 |
| 2024-05-23 | 1,480 | 1,517 | 1,469 | 1,517 | 3,500 | 505.67 |
| 2024-05-22 | 1,450 | 1,499 | 1,450 | 1,480 | 2,200 | 493.33 |
| 2024-05-21 | 1,502 | 1,502 | 1,445 | 1,452 | 1,100 | 484 |
| 2024-05-20 | 1,408 | 1,497 | 1,408 | 1,472 | 5,700 | 490.67 |
| 2024-05-17 | 1,428 | 1,428 | 1,381 | 1,384 | 1,000 | 461.33 |
| 2024-05-16 | 1,411 | 1,455 | 1,375 | 1,399 | 3,800 | 466.33 |
| 2024-05-15 | 1,349 | 1,473 | 1,349 | 1,430 | 18,200 | 476.67 |
| 2024-05-14 | 1,134 | 1,173 | 1,099 | 1,173 | 4,400 | 391 |
| 2024-05-13 | 1,112 | 1,112 | 1,091 | 1,104 | 2,500 | 368 |
| 2024-05-10 | 1,148 | 1,148 | 1,113 | 1,120 | 3,900 | 373.33 |
| 2024-05-09 | 1,130 | 1,130 | 1,118 | 1,118 | 400 | 372.67 |
| 2024-05-08 | 1,121 | 1,130 | 1,121 | 1,130 | 300 | 376.67 |
| 2024-05-07 | 1,142 | 1,142 | 1,114 | 1,134 | 2,000 | 378 |
| 2024-05-02 | 1,150 | 1,151 | 1,140 | 1,140 | 1,100 | 380 |
| 2024-05-01 | 1,185 | 1,200 | 1,150 | 1,155 | 4,300 | 385 |
| 2024-04-30 | 1,144 | 1,180 | 1,126 | 1,160 | 2,300 | 386.67 |
| 2024-04-26 | 1,109 | 1,120 | 1,104 | 1,120 | 800 | 373.33 |
| 2024-04-25 | 1,150 | 1,180 | 1,125 | 1,125 | 5,600 | 375 |
| 2024-04-24 | 1,097 | 1,100 | 1,089 | 1,100 | 700 | 366.67 |
| 2024-04-23 | 1,103 | 1,127 | 1,100 | 1,127 | 5,700 | 375.67 |
| 2024-04-22 | 1,069 | 1,129 | 1,069 | 1,129 | 1,500 | 376.33 |
| 2024-04-19 | 1,145 | 1,158 | 1,089 | 1,099 | 4,900 | 366.33 |
| 2024-04-18 | 1,147 | 1,147 | 1,089 | 1,092 | 3,800 | 364 |
| 2024-04-17 | 1,090 | 1,105 | 1,090 | 1,092 | 900 | 364 |
| 2024-04-16 | 1,066 | 1,117 | 1,066 | 1,101 | 1,900 | 367 |
| 2024-04-15 | 1,082 | 1,122 | 1,062 | 1,122 | 1,700 | 374 |
| 2024-04-12 | 1,119 | 1,128 | 1,119 | 1,128 | 1,100 | 376 |
| 2024-04-11 | 1,048 | 1,089 | 1,048 | 1,089 | 2,600 | 363 |
| 2024-04-10 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 365 |
| 2024-04-09 | 1,103 | 1,103 | 1,070 | 1,089 | 4,200 | 363 |
| 2024-04-08 | 1,119 | 1,150 | 1,095 | 1,120 | 1,700 | 373.33 |
| 2024-04-05 | 1,100 | 1,122 | 1,100 | 1,122 | 1,100 | 374 |
| 2024-04-04 | 1,120 | 1,120 | 1,105 | 1,120 | 1,800 | 373.33 |
| 2024-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,500 | 383.33 |
| 2024-04-02 | 1,183 | 1,184 | 1,154 | 1,156 | 700 | 385.33 |
| 2024-04-01 | 1,168 | 1,180 | 1,168 | 1,180 | 600 | 393.33 |
| 2024-03-29 | 1,158 | 1,198 | 1,158 | 1,168 | 700 | 389.33 |
| 2024-03-28 | 1,101 | 1,157 | 1,099 | 1,157 | 13,700 | 385.67 |
| 2024-03-27 | 1,143 | 1,158 | 1,143 | 1,148 | 10,700 | 382.67 |
| 2024-03-26 | 1,120 | 1,147 | 1,115 | 1,140 | 5,800 | 380 |
| 2024-03-25 | 1,076 | 1,089 | 1,076 | 1,077 | 5,800 | 359 |
| 2024-03-22 | 1,070 | 1,100 | 1,064 | 1,075 | 5,400 | 358.33 |
| 2024-03-21 | 1,073 | 1,073 | 1,050 | 1,058 | 3,900 | 352.67 |
| 2024-03-19 | 1,044 | 1,053 | 1,040 | 1,044 | 5,800 | 348 |
| 2024-03-18 | 1,055 | 1,060 | 1,044 | 1,044 | 5,900 | 348 |
| 2024-03-15 | 1,116 | 1,117 | 1,036 | 1,049 | 13,900 | 349.67 |
| 2024-03-14 | 1,137 | 1,250 | 1,122 | 1,125 | 24,800 | 375 |
| 2024-03-13 | 1,177 | 1,199 | 1,110 | 1,110 | 5,700 | 370 |
| 2024-03-12 | 1,085 | 1,178 | 1,085 | 1,121 | 3,800 | 373.67 |
| 2024-03-11 | 1,090 | 1,124 | 1,090 | 1,100 | 1,500 | 366.67 |
| 2024-03-08 | 1,081 | 1,101 | 1,081 | 1,090 | 500 | 363.33 |
| 2024-03-07 | 1,087 | 1,107 | 1,080 | 1,107 | 3,900 | 369 |
| 2024-03-06 | 1,100 | 1,120 | 1,091 | 1,091 | 2,300 | 363.67 |
| 2024-03-05 | 1,069 | 1,100 | 1,065 | 1,100 | 2,300 | 366.67 |
| 2024-03-04 | 1,047 | 1,047 | 1,047 | 1,047 | 1,300 | 349 |
| 2024-03-01 | 1,047 | 1,047 | 1,038 | 1,038 | 200 | 346 |
| 2024-02-29 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 346.67 |
| 2024-02-28 | 1,045 | 1,049 | 1,031 | 1,031 | 1,800 | 343.67 |
| 2024-02-27 | 1,048 | 1,080 | 1,045 | 1,045 | 1,700 | 348.33 |
| 2024-02-26 | 955 | 1,043 | 953 | 1,000 | 4,400 | 333.33 |
| 2024-02-22 | 938 | 955 | 938 | 955 | 900 | 318.33 |
| 2024-02-21 | 940 | 941 | 933 | 937 | 3,400 | 312.33 |
| 2024-02-20 | 927 | 936 | 927 | 930 | 1,600 | 310 |
| 2024-02-19 | 936 | 936 | 930 | 930 | 900 | 310 |
| 2024-02-16 | 918 | 931 | 916 | 922 | 1,600 | 307.33 |
| 2024-02-15 | 910 | 910 | 908 | 908 | 1,800 | 302.67 |
| 2024-02-14 | 942 | 942 | 915 | 915 | 700 | 305 |
| 2024-02-13 | 945 | 945 | 912 | 912 | 1,200 | 304 |
| 2024-02-09 | 959 | 959 | 930 | 948 | 400 | 316 |
| 2024-02-08 | 904 | 950 | 904 | 930 | 3,600 | 310 |
| 2024-02-07 | 894 | 932 | 894 | 902 | 1,700 | 300.67 |
| 2024-02-06 | 889 | 900 | 880 | 900 | 2,000 | 300 |
| 2024-02-05 | 888 | 888 | 887 | 888 | 1,000 | 296 |
| 2024-02-02 | 889 | 889 | 888 | 888 | 1,100 | 296 |
| 2024-02-01 | 878 | 889 | 878 | 889 | 1,000 | 296.33 |
| 2024-01-31 | 892 | 892 | 880 | 880 | 800 | 293.33 |
| 2024-01-30 | 889 | 892 | 881 | 892 | 1,000 | 297.33 |
| 2024-01-29 | 883 | 888 | 880 | 888 | 1,400 | 296 |
| 2024-01-26 | 883 | 883 | 883 | 883 | 300 | 294.33 |
| 2024-01-25 | 882 | 882 | 882 | 882 | 100 | 294 |
| 2024-01-24 | - | - | - | 870 | - | 290 |
| 2024-01-23 | 888 | 888 | 850 | 870 | 2,900 | 290 |
| 2024-01-22 | 880 | 880 | 873 | 873 | 400 | 291 |
| 2024-01-19 | 876 | 880 | 876 | 880 | 700 | 293.33 |
| 2024-01-18 | 876 | 876 | 864 | 864 | 3,300 | 288 |
| 2024-01-17 | 870 | 871 | 870 | 870 | 600 | 290 |
| 2024-01-16 | 865 | 868 | 865 | 868 | 1,200 | 289.33 |
| 2024-01-15 | 861 | 893 | 861 | 880 | 5,200 | 293.33 |
| 2024-01-12 | 861 | 861 | 861 | 861 | 2,100 | 287 |
| 2024-01-11 | 863 | 863 | 858 | 861 | 5,800 | 287 |
| 2024-01-10 | 860 | 899 | 855 | 865 | 3,800 | 288.33 |
| 2024-01-09 | 859 | 860 | 844 | 850 | 2,600 | 283.33 |
| 2024-01-05 | 835 | 847 | 835 | 835 | 1,300 | 278.33 |
| 2024-01-04 | 850 | 860 | 841 | 841 | 2,000 | 280.33 |
分割・併合履歴 ： [2024-07-30]1株→3株
