クオンタムソリューションズ
2338スタンダード/情報･通信業/Quantum Solutions Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 156.0 | 165.0 | 146.0 | 163.0 | +4.0 | +2.52% | 2,177,900 |
| 2026-03-12 | 190.0 | 192.0 | 155.0 | 159.0 | -21.0 | -11.67% | 5,998,700 |
| 2026-03-11 | 130.0 | 180.0 | 130.0 | 180.0 | +50.0 | +38.46% | 12,723,100 |
| 2026-03-10 | 115.0 | 139.0 | 110.0 | 130.0 | +18.0 | +16.07% | 4,430,700 |
| 2026-03-09 | 114.0 | 114.0 | 104.0 | 112.0 | -5.0 | -4.27% | 1,711,700 |
| 2026-03-06 | 152.0 | 153.0 | 113.0 | 117.0 | -10.0 | -7.87% | 7,026,100 |
| 2026-03-05 | 107.0 | 127.0 | 105.0 | 127.0 | +30.0 | +30.93% | 7,668,900 |
| 2026-03-04 | 99.0 | 103.0 | 93.0 | 97.0 | -5.0 | -4.90% | 1,752,200 |
| 2026-03-03 | 105.0 | 136.0 | 100.0 | 102.0 | -1.0 | -0.97% | 8,419,000 |
| 2026-03-02 | 94.0 | 111.0 | 93.0 | 103.0 | +9.0 | +9.57% | 2,657,500 |
| 2026-02-27 | 97.0 | 99.0 | 91.0 | 94.0 | -5.0 | -5.05% | 2,648,500 |
| 2026-02-26 | 109.0 | 118.0 | 93.0 | 99.0 | -7.0 | -6.60% | 3,523,600 |
| 2026-02-25 | 110.0 | 114.0 | 96.0 | 106.0 | -4.0 | -3.64% | 1,857,300 |
| 2026-02-24 | 123.0 | 125.0 | 103.0 | 110.0 | -12.0 | -9.84% | 848,700 |
| 2026-02-20 | 134.0 | 134.0 | 119.0 | 122.0 | -12.0 | -8.96% | 538,700 |
| 2026-02-19 | 137.0 | 140.0 | 131.0 | 134.0 | -12.0 | -8.22% | 590,400 |
| 2026-02-18 | 135.0 | 146.0 | 130.0 | 146.0 | +11.0 | +8.15% | 701,600 |
| 2026-02-17 | 142.0 | 142.0 | 131.0 | 135.0 | -8.0 | -5.59% | 360,000 |
| 2026-02-16 | 147.0 | 148.0 | 139.0 | 143.0 | -1.0 | -0.69% | 252,300 |
| 2026-02-13 | 165.0 | 166.0 | 141.0 | 144.0 | -24.0 | -14.29% | 674,300 |
| 2026-02-12 | 171.0 | 172.0 | 163.0 | 168.0 | -3.0 | -1.75% | 168,400 |
| 2026-02-10 | 175.0 | 176.0 | 155.0 | 171.0 | -4.0 | -2.29% | 595,100 |
| 2026-02-09 | 200.0 | 200.0 | 164.0 | 175.0 | -15.0 | -7.89% | 851,300 |
| 2026-02-06 | 200.0 | 200.0 | 186.0 | 190.0 | -12.0 | -5.94% | 419,200 |
| 2026-02-05 | 210.0 | 221.0 | 200.0 | 202.0 | -4.0 | -1.94% | 370,900 |
| 2026-02-04 | 218.0 | 219.0 | 201.0 | 206.0 | -20.0 | -8.85% | 449,300 |
| 2026-02-03 | 211.0 | 226.0 | 205.0 | 226.0 | +21.0 | +10.24% | 367,100 |
| 2026-02-02 | 208.0 | 213.0 | 201.0 | 205.0 | -6.0 | -2.84% | 290,400 |
| 2026-01-30 | 228.0 | 228.0 | 208.0 | 211.0 | -1.0 | -0.47% | 292,800 |
| 2026-01-29 | 239.0 | 239.0 | 210.0 | 212.0 | -22.0 | -9.40% | 434,900 |
| 2026-01-28 | 244.0 | 244.0 | 230.0 | 234.0 | -7.0 | -2.90% | 225,600 |
| 2026-01-27 | 245.0 | 246.0 | 234.0 | 241.0 | -2.0 | -0.82% | 295,200 |
| 2026-01-26 | 278.0 | 279.0 | 240.0 | 243.0 | -35.0 | -12.59% | 690,000 |
| 2026-01-23 | 284.0 | 284.0 | 274.0 | 278.0 | +2.0 | +0.72% | 122,000 |
| 2026-01-22 | 285.0 | 287.0 | 272.0 | 276.0 | -17.0 | -5.80% | 255,100 |
| 2026-01-21 | 310.0 | 310.0 | 285.0 | 293.0 | -20.0 | -6.39% | 366,400 |
| 2026-01-20 | 307.0 | 321.0 | 305.0 | 313.0 | +6.0 | +1.95% | 202,200 |
| 2026-01-19 | 331.0 | 331.0 | 305.0 | 307.0 | -28.0 | -8.36% | 331,200 |
| 2026-01-16 | 344.0 | 344.0 | 329.0 | 335.0 | -9.0 | -2.62% | 211,500 |
| 2026-01-15 | 352.0 | 364.0 | 340.0 | 344.0 | -8.0 | -2.27% | 223,300 |
| 2026-01-14 | 340.0 | 368.0 | 333.0 | 352.0 | +12.0 | +3.53% | 253,000 |
| 2026-01-13 | 365.0 | 365.0 | 337.0 | 340.0 | -27.0 | -7.36% | 282,900 |
| 2026-01-09 | 363.0 | 377.0 | 356.0 | 367.0 | +7.0 | +1.94% | 152,800 |
| 2026-01-08 | 366.0 | 366.0 | 353.0 | 360.0 | -3.0 | -0.83% | 174,300 |
| 2026-01-07 | 360.0 | 367.0 | 343.0 | 363.0 | +27.0 | +8.04% | 248,500 |
| 2026-01-06 | 315.0 | 390.0 | 315.0 | 336.0 | +25.0 | +8.04% | 902,000 |
| 2026-01-05 | 340.0 | 346.0 | 306.0 | 311.0 | -30.0 | -8.80% | 647,200 |
| 2025-12-30 | 345.0 | 349.0 | 338.0 | 341.0 | -4.0 | -1.16% | 60,700 |
| 2025-12-29 | 350.0 | 354.0 | 340.0 | 345.0 | -3.0 | -0.86% | 90,600 |
| 2025-12-26 | 346.0 | 356.0 | 344.0 | 348.0 | +2.0 | +0.58% | 116,600 |
| 2025-12-25 | 358.0 | 360.0 | 345.0 | 346.0 | -8.0 | -2.26% | 201,000 |
| 2025-12-24 | 358.0 | 369.0 | 353.0 | 354.0 | -9.0 | -2.48% | 338,400 |
| 2025-12-23 | 365.0 | 370.0 | 358.0 | 363.0 | +1.0 | +0.28% | 60,100 |
| 2025-12-22 | 381.0 | 385.0 | 355.0 | 362.0 | -24.0 | -6.22% | 473,300 |
| 2025-12-19 | 375.0 | 391.0 | 368.0 | 386.0 | +6.0 | +1.58% | 328,600 |
| 2025-12-18 | 377.0 | 391.0 | 373.0 | 380.0 | +3.0 | +0.80% | 157,300 |
| 2025-12-17 | 405.0 | 412.0 | 371.0 | 377.0 | -33.0 | -8.05% | 221,200 |
| 2025-12-16 | 420.0 | 420.0 | 405.0 | 410.0 | -10.0 | -2.38% | 94,900 |
| 2025-12-15 | 415.0 | 434.0 | 405.0 | 420.0 | +4.0 | +0.96% | 147,700 |
| 2025-12-12 | 426.0 | 436.0 | 413.0 | 416.0 | -14.0 | -3.26% | 282,800 |
| 2025-12-11 | 415.0 | 431.0 | 410.0 | 430.0 | +7.0 | +1.65% | 278,400 |
| 2025-12-10 | 392.0 | 431.0 | 380.0 | 423.0 | +31.0 | +7.91% | 412,500 |
| 2025-12-09 | 362.0 | 393.0 | 356.0 | 392.0 | +37.0 | +10.42% | 416,300 |
| 2025-12-08 | 369.0 | 372.0 | 354.0 | 355.0 | -15.0 | -4.05% | 281,800 |
| 2025-12-05 | 375.0 | 376.0 | 353.0 | 370.0 | 0.0 | 0.00% | 237,400 |
| 2025-12-04 | 386.0 | 392.0 | 352.0 | 370.0 | 0.0 | 0.00% | 258,100 |
| 2025-12-03 | 391.0 | 406.0 | 339.0 | 370.0 | -20.0 | -5.13% | 615,100 |
| 2025-12-02 | 420.0 | 425.0 | 375.0 | 390.0 | -33.0 | -7.80% | 402,200 |
| 2025-12-01 | 429.0 | 430.0 | 420.0 | 423.0 | +2.0 | +0.48% | 103,800 |
| 2025-11-28 | 430.0 | 442.0 | 417.0 | 421.0 | -11.0 | -2.55% | 182,100 |
| 2025-11-27 | 434.0 | 440.0 | 424.0 | 432.0 | -1.0 | -0.23% | 188,700 |
| 2025-11-26 | 430.0 | 445.0 | 429.0 | 433.0 | +3.0 | +0.70% | 110,100 |
| 2025-11-25 | 440.0 | 446.0 | 418.0 | 430.0 | +14.0 | +3.37% | 259,900 |
| 2025-11-21 | 472.0 | 475.0 | 416.0 | 416.0 | -54.0 | -11.49% | 581,200 |
| 2025-11-20 | 474.0 | 474.0 | 460.0 | 470.0 | +2.0 | +0.43% | 137,800 |
| 2025-11-19 | 489.0 | 495.0 | 461.0 | 468.0 | -16.0 | -3.31% | 207,900 |
| 2025-11-18 | 454.0 | 489.0 | 440.0 | 484.0 | +14.0 | +2.98% | 345,800 |
| 2025-11-17 | 505.0 | 510.0 | 448.0 | 470.0 | -27.0 | -5.43% | 332,700 |
| 2025-11-14 | 501.0 | 507.0 | 472.0 | 497.0 | +4.0 | +0.81% | 364,300 |
| 2025-11-13 | 505.0 | 505.0 | 483.0 | 493.0 | -5.0 | -1.00% | 131,800 |
| 2025-11-12 | 517.0 | 531.0 | 496.0 | 498.0 | -29.0 | -5.50% | 462,400 |
| 2025-11-11 | 540.0 | 540.0 | 510.0 | 527.0 | -3.0 | -0.57% | 198,000 |
| 2025-11-10 | 530.0 | 547.0 | 520.0 | 530.0 | +20.0 | +3.92% | 470,500 |
| 2025-11-07 | 530.0 | 530.0 | 480.0 | 510.0 | -30.0 | -5.56% | 540,100 |
| 2025-11-06 | 508.0 | 552.0 | 459.0 | 540.0 | +39.0 | +7.78% | 744,200 |
| 2025-11-05 | 567.0 | 567.0 | 494.0 | 501.0 | -67.0 | -11.80% | 593,600 |
| 2025-11-04 | 590.0 | 592.0 | 564.0 | 568.0 | -18.0 | -3.07% | 395,500 |
| 2025-10-31 | 590.0 | 617.0 | 580.0 | 586.0 | -3.0 | -0.51% | 168,800 |
| 2025-10-30 | 590.0 | 594.0 | 573.0 | 589.0 | +10.0 | +1.73% | 168,500 |
| 2025-10-29 | 578.0 | 594.0 | 563.0 | 579.0 | +4.0 | +0.70% | 226,500 |
| 2025-10-28 | 586.0 | 588.0 | 560.0 | 575.0 | -21.0 | -3.52% | 280,500 |
| 2025-10-27 | 601.0 | 603.0 | 538.0 | 596.0 | +31.0 | +5.49% | 443,100 |
| 2025-10-24 | 595.0 | 597.0 | 551.0 | 565.0 | 0.0 | 0.00% | 336,300 |
| 2025-10-23 | 575.0 | 585.0 | 536.0 | 565.0 | -10.0 | -1.74% | 470,000 |
| 2025-10-22 | 600.0 | 603.0 | 562.0 | 575.0 | -30.0 | -4.96% | 433,000 |
| 2025-10-21 | 661.0 | 668.0 | 570.0 | 605.0 | -25.0 | -3.97% | 681,000 |
| 2025-10-20 | 714.0 | 736.0 | 579.0 | 630.0 | -99.0 | -13.58% | 1,362,600 |
| 2025-10-17 | 787.0 | 805.0 | 726.0 | 729.0 | -58.0 | -7.37% | 438,900 |
| 2025-10-16 | 789.0 | 826.0 | 758.0 | 787.0 | -16.0 | -1.99% | 648,200 |
| 2025-10-15 | 785.0 | 843.0 | 785.0 | 803.0 | +3.0 | +0.38% | 460,000 |
| 2025-10-14 | 798.0 | 845.0 | 755.0 | 800.0 | -28.0 | -3.38% | 752,600 |
| 2025-10-10 | 700.0 | 850.0 | 700.0 | 828.0 | +98.0 | +13.42% | 1,253,700 |
| 2025-10-09 | 731.0 | 788.0 | 715.0 | 730.0 | +8.0 | +1.11% | 573,200 |
| 2025-10-08 | 740.0 | 755.0 | 705.0 | 722.0 | -18.0 | -2.43% | 532,200 |
| 2025-10-07 | 750.0 | 759.0 | 728.0 | 740.0 | -2.0 | -0.27% | 359,800 |
| 2025-10-06 | 735.0 | 764.0 | 720.0 | 742.0 | +3.0 | +0.41% | 701,700 |
| 2025-10-03 | 664.0 | 740.0 | 658.0 | 739.0 | +75.0 | +11.30% | 847,500 |
| 2025-10-02 | 638.0 | 665.0 | 627.0 | 664.0 | +46.0 | +7.44% | 531,800 |
| 2025-10-01 | 615.0 | 631.0 | 603.0 | 618.0 | -5.0 | -0.80% | 354,300 |
| 2025-09-30 | 639.0 | 654.0 | 618.0 | 623.0 | -26.0 | -4.01% | 505,800 |
| 2025-09-29 | 625.0 | 660.0 | 593.0 | 649.0 | -6.0 | -0.92% | 1,168,300 |
| 2025-09-26 | 600.0 | 672.0 | 600.0 | 655.0 | +55.0 | +9.17% | 2,053,100 |
| 2025-09-25 | 599.0 | 619.0 | 583.0 | 600.0 | +7.0 | +1.18% | 503,000 |
| 2025-09-24 | 600.0 | 604.0 | 574.0 | 593.0 | +17.0 | +2.95% | 604,300 |
| 2025-09-22 | 599.0 | 604.0 | 576.0 | 576.0 | -14.0 | -2.37% | 665,900 |
| 2025-09-19 | 579.0 | 593.0 | 557.0 | 590.0 | +16.0 | +2.79% | 319,100 |
| 2025-09-18 | 581.0 | 589.0 | 571.0 | 574.0 | -6.0 | -1.03% | 408,200 |
| 2025-09-17 | 545.0 | 592.0 | 529.0 | 580.0 | +25.0 | +4.50% | 1,018,200 |
| 2025-09-16 | 527.0 | 563.0 | 514.0 | 555.0 | +34.0 | +6.53% | 673,900 |
| 2025-09-12 | 506.0 | 524.0 | 492.0 | 521.0 | — | — | 368,600 |
直近120営業日分を表示