- 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,109 | 1,120 | 1,104 | 1,120 | 800 | 1,120 |
| 2024-04-25 | 1,150 | 1,180 | 1,125 | 1,125 | 5,600 | 1,125 |
| 2024-04-24 | 1,097 | 1,100 | 1,089 | 1,100 | 700 | 1,100 |
| 2024-04-23 | 1,103 | 1,127 | 1,100 | 1,127 | 5,700 | 1,127 |
| 2024-04-22 | 1,069 | 1,129 | 1,069 | 1,129 | 1,500 | 1,129 |
| 2024-04-19 | 1,145 | 1,158 | 1,089 | 1,099 | 4,900 | 1,099 |
| 2024-04-18 | 1,147 | 1,147 | 1,089 | 1,092 | 3,800 | 1,092 |
| 2024-04-17 | 1,090 | 1,105 | 1,090 | 1,092 | 900 | 1,092 |
| 2024-04-16 | 1,066 | 1,117 | 1,066 | 1,101 | 1,900 | 1,101 |
| 2024-04-15 | 1,082 | 1,122 | 1,062 | 1,122 | 1,700 | 1,122 |
| 2024-04-12 | 1,119 | 1,128 | 1,119 | 1,128 | 1,100 | 1,128 |
| 2024-04-11 | 1,048 | 1,089 | 1,048 | 1,089 | 2,600 | 1,089 |
| 2024-04-10 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2024-04-09 | 1,103 | 1,103 | 1,070 | 1,089 | 4,200 | 1,089 |
| 2024-04-08 | 1,119 | 1,150 | 1,095 | 1,120 | 1,700 | 1,120 |
| 2024-04-05 | 1,100 | 1,122 | 1,100 | 1,122 | 1,100 | 1,122 |
| 2024-04-04 | 1,120 | 1,120 | 1,105 | 1,120 | 1,800 | 1,120 |
| 2024-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,500 | 1,150 |
| 2024-04-02 | 1,183 | 1,184 | 1,154 | 1,156 | 700 | 1,156 |
| 2024-04-01 | 1,168 | 1,180 | 1,168 | 1,180 | 600 | 1,180 |
| 2024-03-29 | 1,158 | 1,198 | 1,158 | 1,168 | 700 | 1,168 |
| 2024-03-28 | 1,101 | 1,157 | 1,099 | 1,157 | 13,700 | 1,157 |
| 2024-03-27 | 1,143 | 1,158 | 1,143 | 1,148 | 10,700 | 1,148 |
| 2024-03-26 | 1,120 | 1,147 | 1,115 | 1,140 | 5,800 | 1,140 |
| 2024-03-25 | 1,076 | 1,089 | 1,076 | 1,077 | 5,800 | 1,077 |
| 2024-03-22 | 1,070 | 1,100 | 1,064 | 1,075 | 5,400 | 1,075 |
| 2024-03-21 | 1,073 | 1,073 | 1,050 | 1,058 | 3,900 | 1,058 |
| 2024-03-19 | 1,044 | 1,053 | 1,040 | 1,044 | 5,800 | 1,044 |
| 2024-03-18 | 1,055 | 1,060 | 1,044 | 1,044 | 5,900 | 1,044 |
| 2024-03-15 | 1,116 | 1,117 | 1,036 | 1,049 | 13,900 | 1,049 |
| 2024-03-14 | 1,137 | 1,250 | 1,122 | 1,125 | 24,800 | 1,125 |
| 2024-03-13 | 1,177 | 1,199 | 1,110 | 1,110 | 5,700 | 1,110 |
| 2024-03-12 | 1,085 | 1,178 | 1,085 | 1,121 | 3,800 | 1,121 |
| 2024-03-11 | 1,090 | 1,124 | 1,090 | 1,100 | 1,500 | 1,100 |
| 2024-03-08 | 1,081 | 1,101 | 1,081 | 1,090 | 500 | 1,090 |
| 2024-03-07 | 1,087 | 1,107 | 1,080 | 1,107 | 3,900 | 1,107 |
| 2024-03-06 | 1,100 | 1,120 | 1,091 | 1,091 | 2,300 | 1,091 |
| 2024-03-05 | 1,069 | 1,100 | 1,065 | 1,100 | 2,300 | 1,100 |
| 2024-03-04 | 1,047 | 1,047 | 1,047 | 1,047 | 1,300 | 1,047 |
| 2024-03-01 | 1,047 | 1,047 | 1,038 | 1,038 | 200 | 1,038 |
| 2024-02-29 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2024-02-28 | 1,045 | 1,049 | 1,031 | 1,031 | 1,800 | 1,031 |
| 2024-02-27 | 1,048 | 1,080 | 1,045 | 1,045 | 1,700 | 1,045 |
| 2024-02-26 | 955 | 1,043 | 953 | 1,000 | 4,400 | 1,000 |
| 2024-02-22 | 938 | 955 | 938 | 955 | 900 | 955 |
| 2024-02-21 | 940 | 941 | 933 | 937 | 3,400 | 937 |
| 2024-02-20 | 927 | 936 | 927 | 930 | 1,600 | 930 |
| 2024-02-19 | 936 | 936 | 930 | 930 | 900 | 930 |
| 2024-02-16 | 918 | 931 | 916 | 922 | 1,600 | 922 |
| 2024-02-15 | 910 | 910 | 908 | 908 | 1,800 | 908 |
| 2024-02-14 | 942 | 942 | 915 | 915 | 700 | 915 |
| 2024-02-13 | 945 | 945 | 912 | 912 | 1,200 | 912 |
| 2024-02-09 | 959 | 959 | 930 | 948 | 400 | 948 |
| 2024-02-08 | 904 | 950 | 904 | 930 | 3,600 | 930 |
| 2024-02-07 | 894 | 932 | 894 | 902 | 1,700 | 902 |
| 2024-02-06 | 889 | 900 | 880 | 900 | 2,000 | 900 |
| 2024-02-05 | 888 | 888 | 887 | 888 | 1,000 | 888 |
| 2024-02-02 | 889 | 889 | 888 | 888 | 1,100 | 888 |
| 2024-02-01 | 878 | 889 | 878 | 889 | 1,000 | 889 |
| 2024-01-31 | 892 | 892 | 880 | 880 | 800 | 880 |
| 2024-01-30 | 889 | 892 | 881 | 892 | 1,000 | 892 |
| 2024-01-29 | 883 | 888 | 880 | 888 | 1,400 | 888 |
| 2024-01-26 | 883 | 883 | 883 | 883 | 300 | 883 |
| 2024-01-25 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2024-01-24 | - | - | - | 870 | - | 870 |
| 2024-01-23 | 888 | 888 | 850 | 870 | 2,900 | 870 |
| 2024-01-22 | 880 | 880 | 873 | 873 | 400 | 873 |
| 2024-01-19 | 876 | 880 | 876 | 880 | 700 | 880 |
| 2024-01-18 | 876 | 876 | 864 | 864 | 3,300 | 864 |
| 2024-01-17 | 870 | 871 | 870 | 870 | 600 | 870 |
| 2024-01-16 | 865 | 868 | 865 | 868 | 1,200 | 868 |
| 2024-01-15 | 861 | 893 | 861 | 880 | 5,200 | 880 |
| 2024-01-12 | 861 | 861 | 861 | 861 | 2,100 | 861 |
| 2024-01-11 | 863 | 863 | 858 | 861 | 5,800 | 861 |
| 2024-01-10 | 860 | 899 | 855 | 865 | 3,800 | 865 |
| 2024-01-09 | 859 | 860 | 844 | 850 | 2,600 | 850 |
| 2024-01-05 | 835 | 847 | 835 | 835 | 1,300 | 835 |
| 2024-01-04 | 850 | 860 | 841 | 841 | 2,000 | 841 |
分割・併合履歴 ： なし
