9165 (株)クオルテック 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
2024-10-031,4641,4741,4411,4673,9001,467
2024-10-021,4631,4631,4331,4571,7001,457
2024-10-011,4511,4701,4351,4602,8001,460
2024-09-301,4301,4551,4221,4463,3001,446
2024-09-271,4501,4701,4331,4552,7001,455
2024-09-261,4421,4561,4421,4504,7001,450
2024-09-251,4521,4661,4211,4504,5001,450
2024-09-241,4621,4621,4401,4502,3001,450
2024-09-201,4531,4701,4181,4504,6001,450
2024-09-191,4331,4741,4331,4531,5001,453
2024-09-181,4301,4501,4301,4324,5001,432
2024-09-171,4211,4461,4211,4262,8001,426
2024-09-131,4131,4201,4121,4209001,420
2024-09-121,4481,4601,4111,4112,6001,411
2024-09-111,4051,4301,4051,4202,8001,420
2024-09-101,4351,4411,4001,4281,8001,428
2024-09-091,4001,4421,3501,4355,7001,435
2024-09-061,4201,4401,3841,4002,8001,400
2024-09-051,4011,4401,4011,4204,9001,420
2024-09-041,4111,4251,4091,4093,6001,409
2024-09-031,4491,4491,4191,4473,4001,447
2024-09-021,4331,4501,4011,4508,6001,450
2024-08-301,4561,4561,4451,4484,3001,448
2024-08-291,4511,4671,4451,4561,8001,456
2024-08-281,4531,4831,4531,4601,1001,460
2024-08-271,4491,4601,4341,4602,4001,460
2024-08-261,4351,4491,4271,4499001,449
2024-08-231,4631,4631,4321,4402,3001,440
2024-08-221,4741,4741,4211,4642,3001,464
2024-08-211,4351,4741,4351,4653,1001,465
2024-08-201,4471,4911,4201,4494,8001,449
2024-08-191,4261,4851,4261,4495,5001,449
2024-08-161,4321,4401,4021,4268,9001,426
2024-08-151,4131,4531,3991,4314,5001,431
2024-08-141,4251,4521,3911,4255,4001,425
2024-08-131,4001,4651,3531,4316,4001,431
2024-08-091,3511,4661,3501,4668,1001,466
2024-08-081,3091,3871,3091,3436,3001,343
2024-08-071,1291,3901,1291,36910,9001,369
2024-08-061,2231,3691,2211,22515,5001,225
2024-08-051,4501,4501,1411,14529,8001,145
2024-08-021,5771,5771,5251,5398,2001,539
2024-08-011,6451,6451,6001,6336,8001,633
2024-07-311,6401,6541,6201,6533,4001,653
2024-07-301,6121,6481,6121,6356,7001,635
2024-07-291,5611,6091,5611,6093,4001,609
2024-07-261,5531,5861,5501,5681,3001,568
2024-07-251,5731,6001,5501,5667,4001,566
2024-07-241,5811,6061,5751,6005,1001,600
2024-07-231,6141,6201,5991,5992,5001,599
2024-07-221,6051,6231,5611,6215,9001,621
2024-07-191,6351,6351,6031,6054,6001,605
2024-07-181,6201,6381,6111,6354,3001,635
2024-07-171,6301,6401,6001,6307,9001,630
2024-07-161,6301,6411,6201,6302,3001,630
2024-07-121,6041,6491,6041,6456,3001,645
2024-07-111,6181,6181,6041,6133,9001,613
2024-07-101,6011,6191,5881,6037,4001,603
2024-07-091,6271,6431,6081,6175,3001,617
2024-07-081,6071,6491,6071,6243,7001,624
2024-07-051,6521,6721,6071,6478,7001,647
2024-07-041,6771,6851,6481,6759,3001,675
2024-07-031,6751,6971,6671,6908,3001,690
2024-07-021,6971,7101,6851,68512,1001,685
2024-07-011,6751,6981,6621,6987,0001,698
2024-06-281,6641,6821,6471,6757,1001,675
2024-06-271,6631,6981,6501,6835,9001,683
2024-06-261,6951,7071,6931,7009,3001,700
2024-06-251,7081,7141,6841,69515,3001,695
2024-06-241,7161,7171,6911,7079,7001,707
2024-06-211,7091,7201,7001,7076,5001,707
2024-06-201,7001,7101,6891,7093,4001,709
2024-06-191,7021,7131,6921,7025,7001,702
2024-06-181,6841,7031,6781,7019,1001,701
2024-06-171,6771,6921,6501,6785,3001,678
2024-06-141,6671,6771,6601,6774,0001,677
2024-06-131,6771,6801,6511,6703,7001,670
2024-06-121,6601,6681,6501,6621,2001,662
2024-06-111,6741,6741,6551,6558001,655
2024-06-101,6591,6801,6501,6555,8001,655
2024-06-071,6681,6681,6311,6451,4001,645
2024-06-061,6501,6701,6291,6685,3001,668
2024-06-051,6501,6861,6401,6512,7001,651
2024-06-041,6701,6821,6551,6714,9001,671
2024-06-031,6941,6941,6511,6622,5001,662
2024-05-311,6661,6781,6261,6772,2001,677
2024-05-301,6361,6601,5961,6407,3001,640
2024-05-291,6651,6661,6401,6653,1001,665
2024-05-281,6391,6851,6281,6657,9001,665
2024-05-271,6291,6521,5951,63913,1001,639
2024-05-241,6081,6471,5851,62911,9001,629
2024-05-231,6521,6551,6121,62911,4001,629
2024-05-221,7261,7261,6501,65611,5001,656
2024-05-211,7131,7371,7001,7264,3001,726
2024-05-201,6881,7521,6731,71315,8001,713
2024-05-171,6191,6601,5961,66018,9001,660
2024-05-161,6211,6691,5811,60120,7001,601
2024-05-151,6381,7331,6211,62121,0001,621
2024-05-141,5751,5791,5561,5715,6001,571
2024-05-131,5371,5721,5371,5675,2001,567
2024-05-101,5501,5501,5251,5276,4001,527
2024-05-091,5441,5631,5401,5483,4001,548
2024-05-081,5531,5601,5351,5434,2001,543
2024-05-071,5781,6161,5361,55313,1001,553
2024-05-021,6071,6191,5521,57619,9001,576
2024-05-011,6001,6191,5901,6074,0001,607
2024-04-301,5991,6141,5811,6144,8001,614
2024-04-261,5931,6111,5661,5886,3001,588
2024-04-251,6261,6261,5931,5936,3001,593
2024-04-241,6231,6301,6111,6136,5001,613
2024-04-231,6121,6241,5981,62412,4001,624
2024-04-221,6361,6361,5901,5999,1001,599
2024-04-191,6861,6861,6161,62012,0001,620
2024-04-181,6711,7071,6601,6867,3001,686
2024-04-171,6701,6731,6041,67110,1001,671
2024-04-161,7101,7111,6601,66013,4001,660
2024-04-151,7141,7491,6981,7487,4001,748
2024-04-121,7201,7421,7091,7206,2001,720
2024-04-111,7191,7421,7041,7205,0001,720
2024-04-101,7381,7851,7201,7207,4001,720
2024-04-091,7421,7651,7051,74515,8001,745
2024-04-081,7631,7951,6901,76034,6001,760
2024-04-051,7351,7921,6801,77237,5001,772
2024-04-041,7241,7471,7121,74418,7001,744
2024-04-031,7141,7281,6781,69420,1001,694
2024-04-021,7691,7691,7101,73015,4001,730
2024-04-011,7771,8101,7571,77420,5001,774
2024-03-291,7361,7601,7081,72710,1001,727
2024-03-281,6811,7371,6771,70612,4001,706
2024-03-271,7151,7181,6701,68310,4001,683
2024-03-261,6541,7211,6461,68616,2001,686
2024-03-251,6601,6671,6271,63012,4001,630
2024-03-221,6741,6741,6421,6707,9001,670
2024-03-211,6871,7161,6621,66910,7001,669
2024-03-191,6671,6931,6451,66913,3001,669
2024-03-181,6161,6511,5871,64718,1001,647
2024-03-151,6311,6311,5881,6109,3001,610
2024-03-141,6541,6801,6211,63110,1001,631
2024-03-131,6921,7031,6481,65014,0001,650
2024-03-121,6351,6841,6301,68414,4001,684
2024-03-111,6601,6861,6251,65823,9001,658
2024-03-081,7301,7361,6891,69123,8001,691
2024-03-071,7771,7771,7141,73032,7001,730
2024-03-061,7561,7901,7561,76514,9001,765
2024-03-051,7751,8101,7521,78116,2001,781
2024-03-041,8101,8601,7921,79221,5001,792
2024-03-011,8351,8491,7841,81448,9001,814
2024-02-291,8661,8791,8341,86037,5001,860
2024-02-281,9322,0201,8501,89282,1001,892
2024-02-271,8821,9801,8581,93276,9001,932
2024-02-261,9001,9141,8351,88258,2001,882
2024-02-221,8521,9171,8351,88484,2001,884
2024-02-211,8771,9301,8121,82393,6001,823
2024-02-201,8001,9001,7551,865139,6001,865
2024-02-191,5501,8241,5351,780133,1001,780
2024-02-161,4661,5311,4561,53050,4001,530
2024-02-151,4431,4911,4211,46654,4001,466
2024-02-141,4531,4531,4141,44127,6001,441
2024-02-131,4601,4801,4321,45357,4001,453
2024-02-091,4831,4871,4441,46569,8001,465
2024-02-081,5281,5831,4731,473205,2001,473
2024-02-071,8541,8711,8041,80820,8001,808
2024-02-061,8881,8911,8501,85414,0001,854
2024-02-051,8051,8871,8051,88532,3001,885
2024-02-021,7941,8201,7711,79621,6001,796
2024-02-011,8191,8301,7611,80250,0001,802
2024-01-311,8251,8591,8021,85924,4001,859
2024-01-301,9011,9081,8191,83146,2001,831
2024-01-291,8691,8941,8561,87420,7001,874
2024-01-261,9331,9401,8911,89125,0001,891
2024-01-251,9711,9711,9011,93429,1001,934
2024-01-241,9932,0661,9491,96646,9001,966
2024-01-232,0492,0801,9731,98092,3001,980
2024-01-221,9422,0351,9102,033131,3002,033
2024-01-191,8231,8751,8141,86244,4001,862
2024-01-181,7861,8341,7861,80520,2001,805
2024-01-171,8551,8551,7711,78643,1001,786
2024-01-161,8471,9101,8251,82545,9001,825
2024-01-151,8641,8841,8201,83337,8001,833
2024-01-121,9141,9211,8181,86363,6001,863
2024-01-111,9101,9441,8631,93069,9001,930
2024-01-101,8581,9021,8281,88478,8001,884
2024-01-091,8951,9281,8451,87371,7001,873
2024-01-052,0002,0001,8811,88297,3001,882
2024-01-041,9322,0161,8852,008143,1002,008

分割・併合履歴 : なし