- 2024年
- 2023年
7075 (株)QLSホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 852 | 852 | 852 | 852 | 100 | 852 |
2023-12-28 | 806 | 852 | 805 | 852 | 4,400 | 852 |
2023-12-27 | 808 | 818 | 802 | 818 | 4,000 | 818 |
2023-12-26 | 800 | 815 | 800 | 815 | 2,200 | 815 |
2023-12-25 | 816 | 817 | 801 | 801 | 1,800 | 801 |
2023-12-22 | 824 | 824 | 800 | 818 | 3,300 | 818 |
2023-12-21 | 824 | 828 | 806 | 822 | 1,300 | 822 |
2023-12-20 | 817 | 820 | 808 | 820 | 2,300 | 820 |
2023-12-19 | 815 | 817 | 806 | 817 | 800 | 817 |
2023-12-18 | 817 | 817 | 815 | 816 | 600 | 816 |
2023-12-15 | 795 | 817 | 795 | 817 | 1,100 | 817 |
2023-12-14 | 799 | 800 | 791 | 791 | 700 | 791 |
2023-12-13 | 785 | 800 | 785 | 800 | 1,800 | 800 |
2023-12-12 | 800 | 800 | 800 | 800 | 400 | 800 |
2023-12-11 | 781 | 814 | 781 | 814 | 2,400 | 814 |
2023-12-08 | 778 | 800 | 777 | 780 | 4,900 | 780 |
2023-12-07 | 786 | 798 | 775 | 798 | 1,900 | 798 |
2023-12-06 | 785 | 791 | 785 | 791 | 200 | 791 |
2023-12-05 | 806 | 806 | 797 | 797 | 1,400 | 797 |
2023-12-04 | 806 | 808 | 806 | 808 | 300 | 808 |
2023-12-01 | 835 | 835 | 780 | 801 | 8,500 | 801 |
2023-11-30 | 804 | 815 | 798 | 810 | 3,400 | 810 |
2023-11-29 | 814 | 814 | 800 | 808 | 900 | 808 |
2023-11-28 | 802 | 807 | 800 | 805 | 1,300 | 805 |
2023-11-27 | 809 | 809 | 802 | 806 | 500 | 806 |
2023-11-24 | 810 | 826 | 802 | 808 | 8,600 | 808 |
2023-11-22 | 804 | 813 | 804 | 813 | 1,400 | 813 |
2023-11-21 | 810 | 814 | 803 | 805 | 3,600 | 805 |
2023-11-20 | 826 | 829 | 805 | 817 | 1,700 | 817 |
2023-11-17 | 829 | 829 | 802 | 802 | 2,900 | 802 |
2023-11-16 | 822 | 828 | 813 | 828 | 1,000 | 828 |
2023-11-15 | 813 | 830 | 800 | 830 | 4,400 | 830 |
2023-11-14 | 778 | 850 | 772 | 850 | 10,300 | 850 |
2023-11-13 | 795 | 795 | 780 | 790 | 700 | 790 |
2023-11-10 | 794 | 804 | 788 | 796 | 5,300 | 796 |
2023-11-09 | 795 | 796 | 781 | 794 | 400 | 794 |
2023-11-08 | 780 | 780 | 780 | 780 | 600 | 780 |
2023-11-07 | 796 | 796 | 788 | 788 | 800 | 788 |
2023-11-06 | 784 | 796 | 780 | 796 | 1,000 | 796 |
2023-11-02 | 784 | 784 | 784 | 784 | 100 | 784 |
2023-11-01 | 776 | 776 | 776 | 776 | 200 | 776 |
2023-10-31 | 784 | 784 | 784 | 784 | 100 | 784 |
2023-10-30 | 780 | 783 | 780 | 783 | 800 | 783 |
2023-10-27 | 780 | 783 | 771 | 783 | 600 | 783 |
2023-10-26 | 780 | 782 | 764 | 780 | 2,300 | 780 |
2023-10-25 | 772 | 785 | 763 | 780 | 3,900 | 780 |
2023-10-24 | 771 | 782 | 771 | 782 | 3,100 | 782 |
2023-10-23 | 780 | 785 | 780 | 785 | 200 | 785 |
2023-10-20 | 773 | 780 | 770 | 780 | 600 | 780 |
2023-10-19 | 783 | 783 | 783 | 783 | 1,000 | 783 |
2023-10-18 | 789 | 789 | 785 | 785 | 3,400 | 785 |
2023-10-17 | 770 | 770 | 765 | 770 | 800 | 770 |
2023-10-16 | 770 | 777 | 764 | 770 | 1,000 | 770 |
2023-10-13 | - | - | - | 780 | - | 780 |
2023-10-12 | 777 | 780 | 770 | 780 | 1,200 | 780 |
2023-10-11 | 790 | 790 | 777 | 777 | 1,400 | 777 |
2023-10-10 | 785 | 800 | 783 | 783 | 3,600 | 783 |
2023-10-06 | 787 | 789 | 779 | 779 | 3,000 | 779 |
2023-10-05 | 780 | 784 | 775 | 784 | 400 | 784 |
2023-10-04 | 750 | 782 | 750 | 772 | 1,700 | 772 |
2023-10-03 | 787 | 787 | 771 | 771 | 1,700 | 771 |
2023-10-02 | 767 | 790 | 767 | 787 | 2,400 | 787 |
2023-09-29 | 780 | 780 | 773 | 773 | 1,200 | 773 |
2023-09-28 | 780 | 785 | 775 | 782 | 3,800 | 782 |
2023-09-27 | 773 | 795 | 773 | 795 | 1,900 | 795 |
2023-09-26 | 790 | 794 | 777 | 794 | 900 | 794 |
2023-09-25 | 782 | 789 | 772 | 789 | 3,800 | 789 |
2023-09-22 | 769 | 775 | 760 | 764 | 3,900 | 764 |
2023-09-21 | 772 | 784 | 772 | 784 | 600 | 784 |
2023-09-20 | 765 | 772 | 764 | 772 | 800 | 772 |
2023-09-19 | 805 | 805 | 765 | 775 | 2,100 | 775 |
2023-09-15 | 750 | 810 | 750 | 795 | 10,600 | 795 |
2023-09-14 | 763 | 765 | 742 | 744 | 4,300 | 744 |
2023-09-13 | 767 | 770 | 761 | 770 | 700 | 770 |
2023-09-12 | 784 | 784 | 746 | 782 | 3,000 | 782 |
2023-09-11 | 754 | 800 | 746 | 775 | 10,500 | 775 |
2023-09-08 | 720 | 743 | 720 | 743 | 2,400 | 743 |
2023-09-07 | 709 | 720 | 709 | 719 | 3,300 | 719 |
2023-09-06 | 704 | 704 | 700 | 700 | 1,600 | 700 |
2023-09-05 | 698 | 700 | 695 | 700 | 1,400 | 700 |
2023-09-04 | 700 | 719 | 685 | 694 | 8,500 | 694 |
2023-09-01 | 720 | 730 | 700 | 700 | 2,500 | 700 |
2023-08-31 | 706 | 720 | 706 | 720 | 1,400 | 720 |
2023-08-30 | 714 | 719 | 706 | 706 | 300 | 706 |
2023-08-29 | 707 | 722 | 705 | 708 | 2,300 | 708 |
2023-08-28 | 702 | 705 | 702 | 705 | 1,700 | 705 |
2023-08-25 | 731 | 731 | 701 | 708 | 1,700 | 708 |
2023-08-24 | 730 | 730 | 730 | 730 | 100 | 730 |
2023-08-23 | 713 | 735 | 713 | 735 | 1,000 | 735 |
2023-08-22 | 710 | 710 | 710 | 710 | 500 | 710 |
2023-08-21 | 693 | 699 | 690 | 690 | 1,100 | 690 |
2023-08-18 | 704 | 704 | 687 | 687 | 6,100 | 687 |
2023-08-17 | 700 | 704 | 700 | 704 | 1,600 | 704 |
2023-08-16 | 713 | 713 | 700 | 708 | 3,300 | 708 |
2023-08-15 | 714 | 726 | 712 | 712 | 1,100 | 712 |
2023-08-14 | 719 | 726 | 717 | 717 | 3,600 | 717 |
2023-08-10 | 731 | 732 | 703 | 714 | 5,600 | 714 |
2023-08-09 | 733 | 733 | 730 | 731 | 1,500 | 731 |
2023-08-08 | 731 | 731 | 730 | 731 | 600 | 731 |
2023-08-07 | 743 | 743 | 728 | 728 | 1,900 | 728 |
2023-08-04 | 735 | 741 | 735 | 738 | 400 | 738 |
2023-08-03 | 737 | 744 | 736 | 736 | 1,500 | 736 |
2023-08-02 | 740 | 740 | 736 | 736 | 800 | 736 |
2023-08-01 | 730 | 740 | 726 | 740 | 1,400 | 740 |
2023-07-31 | 723 | 727 | 723 | 727 | 400 | 727 |
2023-07-28 | 736 | 750 | 720 | 720 | 4,000 | 720 |
2023-07-27 | 735 | 736 | 729 | 736 | 700 | 736 |
2023-07-26 | 737 | 764 | 730 | 735 | 1,600 | 735 |
2023-07-25 | 726 | 758 | 726 | 750 | 6,500 | 750 |
2023-07-24 | 739 | 739 | 720 | 720 | 1,800 | 720 |
2023-07-21 | 712 | 725 | 712 | 718 | 2,300 | 718 |
2023-07-20 | 700 | 711 | 700 | 711 | 4,200 | 711 |
2023-07-19 | 700 | 703 | 698 | 702 | 2,200 | 702 |
2023-07-18 | 702 | 705 | 702 | 703 | 4,000 | 703 |
2023-07-14 | 701 | 720 | 699 | 700 | 5,400 | 700 |
2023-07-13 | 714 | 714 | 710 | 711 | 800 | 711 |
2023-07-12 | 717 | 718 | 708 | 718 | 3,400 | 718 |
2023-07-11 | 715 | 748 | 715 | 716 | 3,700 | 716 |
2023-07-10 | 725 | 735 | 725 | 728 | 2,300 | 728 |
2023-07-07 | 740 | 767 | 735 | 735 | 5,700 | 735 |
2023-07-06 | 784 | 784 | 705 | 768 | 14,900 | 768 |
2023-07-05 | 798 | 799 | 780 | 782 | 6,000 | 782 |
2023-07-04 | 791 | 820 | 791 | 791 | 6,400 | 791 |
2023-07-03 | 794 | 794 | 766 | 785 | 8,900 | 785 |
2023-06-30 | 790 | 794 | 777 | 777 | 15,800 | 777 |
2023-06-29 | 816 | 816 | 756 | 782 | 27,900 | 782 |
2023-06-28 | 833 | 833 | 816 | 816 | 17,800 | 816 |
2023-06-27 | 852 | 860 | 801 | 843 | 81,700 | 843 |
2023-06-26 | 800 | 950 | 800 | 895 | 502,300 | 895 |
2023-06-23 | - | - | - | - | - | - |
2023-06-22 | - | - | - | - | - | - |
2023-06-21 | - | - | - | - | - | - |
2023-06-20 | - | - | - | - | - | - |
2023-06-19 | - | - | - | - | - | - |
2023-06-16 | - | - | - | - | - | - |
2023-06-15 | - | - | - | - | - | - |
2023-06-14 | - | - | - | - | - | - |
2023-06-13 | - | - | - | - | - | - |
2023-06-12 | - | - | - | - | - | - |
2023-06-09 | - | - | - | - | - | - |
2023-06-08 | - | - | - | - | - | - |
2023-06-07 | - | - | - | - | - | - |
2023-06-06 | - | - | - | - | - | - |
2023-06-05 | - | - | - | - | - | - |
2023-06-02 | - | - | - | - | - | - |
2023-06-01 | - | - | - | - | - | - |
2023-05-31 | - | - | - | - | - | - |
2023-05-30 | - | - | - | - | - | - |
2023-05-29 | - | - | - | - | - | - |
分割・併合履歴 : なし