ＱＬＳホールディングス
7075グロース/サービス業/QLS Holdings 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 | 773.0 | 776.0 | 770.0 | 771.0 | -4.0 | -0.52% | 3,400 |
| 2026-03-12 | 780.0 | 784.0 | 774.0 | 775.0 | -5.0 | -0.64% | 2,000 |
| 2026-03-11 | 779.0 | 786.0 | 777.0 | 780.0 | +1.0 | +0.13% | 3,400 |
| 2026-03-10 | 766.0 | 779.0 | 766.0 | 779.0 | +14.0 | +1.83% | 10,800 |
| 2026-03-09 | 772.0 | 772.0 | 756.0 | 765.0 | -18.0 | -2.30% | 14,200 |
| 2026-03-06 | 774.0 | 788.0 | 772.0 | 783.0 | -6.0 | -0.76% | 8,000 |
| 2026-03-05 | 791.0 | 794.0 | 777.0 | 789.0 | +12.0 | +1.54% | 5,400 |
| 2026-03-04 | 790.0 | 790.0 | 757.0 | 777.0 | -17.0 | -2.14% | 13,100 |
| 2026-03-03 | 799.0 | 804.0 | 793.0 | 794.0 | -2.0 | -0.25% | 7,000 |
| 2026-03-02 | 805.0 | 808.0 | 796.0 | 796.0 | -10.0 | -1.24% | 4,600 |
| 2026-02-27 | 805.0 | 809.0 | 802.0 | 806.0 | +1.0 | +0.12% | 7,700 |
| 2026-02-26 | 806.0 | 806.0 | 800.0 | 805.0 | +2.0 | +0.25% | 8,300 |
| 2026-02-25 | 793.0 | 803.0 | 793.0 | 803.0 | +1.0 | +0.12% | 9,200 |
| 2026-02-24 | 801.0 | 804.0 | 786.0 | 802.0 | +1.0 | +0.12% | 9,400 |
| 2026-02-20 | 799.0 | 801.0 | 795.0 | 801.0 | +1.0 | +0.13% | 6,000 |
| 2026-02-19 | 800.0 | 802.0 | 794.0 | 800.0 | 0.0 | 0.00% | 14,700 |
| 2026-02-18 | 800.0 | 804.0 | 790.0 | 800.0 | +1.0 | +0.13% | 14,500 |
| 2026-02-17 | 812.0 | 812.0 | 796.0 | 799.0 | -2.0 | -0.25% | 7,800 |
| 2026-02-16 | 814.0 | 814.0 | 800.0 | 801.0 | -5.0 | -0.62% | 11,900 |
| 2026-02-13 | 811.0 | 816.0 | 806.0 | 806.0 | 0.0 | 0.00% | 12,400 |
| 2026-02-12 | 806.0 | 812.0 | 800.0 | 806.0 | +1.0 | +0.12% | 20,700 |
| 2026-02-10 | 792.0 | 818.0 | 792.0 | 805.0 | +13.0 | +1.64% | 18,900 |
| 2026-02-09 | 795.0 | 800.0 | 780.0 | 792.0 | -1.0 | -0.13% | 13,900 |
| 2026-02-06 | 799.0 | 799.0 | 780.0 | 793.0 | -7.0 | -0.88% | 13,500 |
| 2026-02-05 | 784.0 | 807.0 | 781.0 | 800.0 | +20.0 | +2.56% | 11,700 |
| 2026-02-04 | 785.0 | 785.0 | 780.0 | 780.0 | 0.0 | 0.00% | 5,200 |
| 2026-02-03 | 778.0 | 781.0 | 777.0 | 780.0 | +2.0 | +0.26% | 2,000 |
| 2026-02-02 | 771.0 | 780.0 | 771.0 | 778.0 | +3.0 | +0.39% | 5,600 |
| 2026-01-30 | 776.0 | 778.0 | 774.0 | 775.0 | -1.0 | -0.13% | 4,800 |
| 2026-01-29 | 783.0 | 783.0 | 767.0 | 776.0 | -1.0 | -0.13% | 6,700 |
| 2026-01-28 | 776.0 | 785.0 | 776.0 | 777.0 | +1.0 | +0.13% | 4,500 |
| 2026-01-27 | 768.0 | 776.0 | 766.0 | 776.0 | +5.0 | +0.65% | 5,900 |
| 2026-01-26 | 770.0 | 776.0 | 770.0 | 771.0 | 0.0 | 0.00% | 5,200 |
| 2026-01-23 | 774.0 | 775.0 | 764.0 | 771.0 | -2.0 | -0.26% | 5,500 |
| 2026-01-22 | 766.0 | 778.0 | 764.0 | 773.0 | +9.0 | +1.18% | 5,200 |
| 2026-01-21 | 762.0 | 770.0 | 762.0 | 764.0 | -6.0 | -0.78% | 4,300 |
| 2026-01-20 | 762.0 | 777.0 | 762.0 | 770.0 | 0.0 | 0.00% | 5,800 |
| 2026-01-19 | 762.0 | 770.0 | 761.0 | 770.0 | +6.0 | +0.79% | 4,100 |
| 2026-01-16 | 764.0 | 767.0 | 757.0 | 764.0 | 0.0 | 0.00% | 6,400 |
| 2026-01-15 | 758.0 | 767.0 | 758.0 | 764.0 | -2.0 | -0.26% | 5,400 |
| 2026-01-14 | 765.0 | 768.0 | 755.0 | 766.0 | +1.0 | +0.13% | 9,700 |
| 2026-01-13 | 762.0 | 765.0 | 747.0 | 765.0 | +1.0 | +0.13% | 19,700 |
| 2026-01-09 | 769.0 | 769.0 | 764.0 | 764.0 | -1.0 | -0.13% | 5,500 |
| 2026-01-08 | 758.0 | 770.0 | 756.0 | 765.0 | +4.0 | +0.53% | 6,400 |
| 2026-01-07 | 766.0 | 767.0 | 758.0 | 761.0 | -5.0 | -0.65% | 5,900 |
| 2026-01-06 | 762.0 | 768.0 | 754.0 | 766.0 | +14.0 | +1.86% | 6,400 |
| 2026-01-05 | 769.0 | 770.0 | 751.0 | 752.0 | -18.0 | -2.34% | 21,900 |
| 2025-12-30 | 765.0 | 788.0 | 765.0 | 770.0 | +9.0 | +1.18% | 10,300 |
| 2025-12-29 | 756.0 | 763.0 | 751.0 | 761.0 | +5.0 | +0.66% | 6,300 |
| 2025-12-26 | 756.0 | 758.0 | 751.0 | 756.0 | +3.0 | +0.40% | 24,200 |
| 2025-12-25 | 753.0 | 756.0 | 752.0 | 753.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-24 | 753.0 | 759.0 | 751.0 | 753.0 | +2.0 | +0.27% | 37,200 |
| 2025-12-23 | 749.0 | 754.0 | 748.0 | 751.0 | +4.0 | +0.54% | 9,600 |
| 2025-12-22 | 739.0 | 766.0 | 739.0 | 747.0 | +7.0 | +0.95% | 15,000 |
| 2025-12-19 | 733.0 | 748.0 | 731.0 | 740.0 | +4.0 | +0.54% | 8,000 |
| 2025-12-18 | 733.0 | 742.0 | 732.0 | 736.0 | +3.0 | +0.41% | 8,100 |
| 2025-12-17 | 735.0 | 741.0 | 732.0 | 733.0 | -8.0 | -1.08% | 7,200 |
| 2025-12-16 | 730.0 | 753.0 | 730.0 | 741.0 | +11.0 | +1.51% | 19,200 |
| 2025-12-15 | 726.0 | 732.0 | 725.0 | 730.0 | +7.0 | +0.97% | 12,600 |
| 2025-12-12 | 725.0 | 726.0 | 722.0 | 723.0 | +1.0 | +0.14% | 8,100 |
| 2025-12-11 | 723.0 | 728.0 | 722.0 | 722.0 | -1.0 | -0.14% | 11,500 |
| 2025-12-10 | 731.0 | 731.0 | 722.0 | 723.0 | -5.0 | -0.69% | 18,300 |
| 2025-12-09 | 730.0 | 732.0 | 728.0 | 728.0 | -2.0 | -0.27% | 2,600 |
| 2025-12-08 | 733.0 | 733.0 | 727.0 | 730.0 | -2.0 | -0.27% | 7,100 |
| 2025-12-05 | 728.0 | 735.0 | 727.0 | 732.0 | 0.0 | 0.00% | 6,200 |
| 2025-12-04 | 736.0 | 736.0 | 729.0 | 732.0 | -4.0 | -0.54% | 6,000 |
| 2025-12-03 | 738.0 | 746.0 | 736.0 | 736.0 | -2.0 | -0.27% | 3,700 |
| 2025-12-02 | 745.0 | 751.0 | 738.0 | 738.0 | -6.0 | -0.81% | 6,100 |
| 2025-12-01 | 749.0 | 750.0 | 744.0 | 744.0 | -4.0 | -0.53% | 11,400 |
| 2025-11-28 | 739.0 | 748.0 | 738.0 | 748.0 | +10.0 | +1.36% | 8,200 |
| 2025-11-27 | 738.0 | 743.0 | 738.0 | 738.0 | 0.0 | 0.00% | 8,000 |
| 2025-11-26 | 734.0 | 740.0 | 730.0 | 738.0 | +4.0 | +0.54% | 2,500 |
| 2025-11-25 | 726.0 | 736.0 | 725.0 | 734.0 | +6.0 | +0.82% | 7,500 |
| 2025-11-21 | 725.0 | 734.0 | 722.0 | 728.0 | 0.0 | 0.00% | 11,900 |
| 2025-11-20 | 746.0 | 747.0 | 727.0 | 728.0 | -15.0 | -2.02% | 14,100 |
| 2025-11-19 | 746.0 | 747.0 | 733.0 | 743.0 | +8.0 | +1.09% | 10,800 |
| 2025-11-18 | 757.0 | 757.0 | 730.0 | 735.0 | -22.0 | -2.91% | 18,600 |
| 2025-11-17 | 753.0 | 765.0 | 750.0 | 757.0 | -11.0 | -1.43% | 26,400 |
| 2025-11-14 | 784.0 | 793.0 | 751.0 | 768.0 | -13.0 | -1.66% | 32,300 |
| 2025-11-13 | 777.0 | 788.0 | 770.0 | 781.0 | +1.0 | +0.13% | 17,300 |
| 2025-11-12 | 783.0 | 788.0 | 775.0 | 780.0 | -3.0 | -0.38% | 6,900 |
| 2025-11-11 | 775.0 | 787.0 | 771.0 | 783.0 | +12.0 | +1.56% | 11,500 |
| 2025-11-10 | 762.0 | 772.0 | 760.0 | 771.0 | +8.0 | +1.05% | 5,400 |
| 2025-11-07 | 752.0 | 763.0 | 752.0 | 763.0 | +2.0 | +0.26% | 5,300 |
| 2025-11-06 | 762.0 | 768.0 | 758.0 | 761.0 | 0.0 | 0.00% | 4,600 |
| 2025-11-05 | 759.0 | 765.0 | 755.0 | 761.0 | -4.0 | -0.52% | 6,900 |
| 2025-11-04 | 763.0 | 772.0 | 757.0 | 765.0 | -3.0 | -0.39% | 10,700 |
| 2025-10-31 | 772.0 | 772.0 | 765.0 | 768.0 | +11.0 | +1.45% | 2,400 |
| 2025-10-30 | 777.0 | 777.0 | 755.0 | 757.0 | -21.0 | -2.70% | 14,500 |
| 2025-10-29 | 776.0 | 780.0 | 773.0 | 778.0 | 0.0 | 0.00% | 6,500 |
| 2025-10-28 | 779.0 | 784.0 | 777.0 | 778.0 | 0.0 | 0.00% | 12,400 |
| 2025-10-27 | 775.0 | 781.0 | 775.0 | 778.0 | +6.0 | +0.78% | 5,600 |
| 2025-10-24 | 781.0 | 781.0 | 771.0 | 772.0 | -5.0 | -0.64% | 4,400 |
| 2025-10-23 | 766.0 | 780.0 | 766.0 | 777.0 | +10.0 | +1.30% | 17,400 |
| 2025-10-22 | 757.0 | 767.0 | 757.0 | 767.0 | +5.0 | +0.66% | 5,900 |
| 2025-10-21 | 764.0 | 764.0 | 752.0 | 762.0 | -2.0 | -0.26% | 5,600 |
| 2025-10-20 | 751.0 | 767.0 | 741.0 | 764.0 | +14.0 | +1.87% | 13,200 |
| 2025-10-17 | 763.0 | 763.0 | 750.0 | 750.0 | -6.0 | -0.79% | 4,900 |
| 2025-10-16 | 753.0 | 771.0 | 753.0 | 756.0 | +7.0 | +0.93% | 6,000 |
| 2025-10-15 | 739.0 | 753.0 | 739.0 | 749.0 | +6.0 | +0.81% | 9,200 |
| 2025-10-14 | 745.0 | 753.0 | 738.0 | 743.0 | -15.0 | -1.98% | 16,200 |
| 2025-10-10 | 759.0 | 765.0 | 754.0 | 758.0 | 0.0 | 0.00% | 20,300 |
| 2025-10-09 | 767.0 | 771.0 | 752.0 | 758.0 | -9.0 | -1.17% | 11,900 |
| 2025-10-08 | 764.0 | 775.0 | 760.0 | 767.0 | 0.0 | 0.00% | 18,900 |
| 2025-10-07 | 762.0 | 767.0 | 753.0 | 767.0 | +16.0 | +2.13% | 11,000 |
| 2025-10-06 | 779.0 | 779.0 | 751.0 | 751.0 | +17.0 | +2.32% | 23,900 |
| 2025-10-03 | 762.0 | 762.0 | 733.0 | 734.0 | -26.0 | -3.42% | 41,500 |
| 2025-10-02 | 764.0 | 768.0 | 760.0 | 760.0 | -4.0 | -0.52% | 11,700 |
| 2025-10-01 | 781.0 | 781.0 | 763.0 | 764.0 | -18.0 | -2.30% | 14,200 |
| 2025-09-30 | 779.0 | 782.0 | 771.0 | 782.0 | +2.0 | +0.26% | 16,600 |
| 2025-09-29 | 781.0 | 799.0 | 760.0 | 780.0 | -35.0 | -4.29% | 40,100 |
| 2025-09-26 | 817.0 | 817.0 | 813.0 | 815.0 | -2.0 | -0.24% | 25,300 |
| 2025-09-25 | 813.0 | 817.0 | 813.0 | 817.0 | +5.0 | +0.62% | 18,400 |
| 2025-09-24 | 806.0 | 814.0 | 806.0 | 812.0 | +6.0 | +0.74% | 14,800 |
| 2025-09-22 | 807.0 | 813.0 | 806.0 | 806.0 | -4.0 | -0.49% | 19,100 |
| 2025-09-19 | 810.0 | 814.0 | 807.0 | 810.0 | -2.0 | -0.25% | 21,300 |
| 2025-09-18 | 815.0 | 815.0 | 810.0 | 812.0 | -2.0 | -0.25% | 13,800 |
| 2025-09-17 | 812.0 | 814.0 | 811.0 | 814.0 | +1.0 | +0.12% | 9,800 |
| 2025-09-16 | 813.0 | 818.0 | 811.0 | 813.0 | +2.0 | +0.25% | 17,700 |
| 2025-09-12 | 818.0 | 818.0 | 810.0 | 811.0 | — | — | 16,500 |
直近120営業日分を表示