KabuInsight

クオルテック

9165
グロース/サービス業/Qualtec 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
2026-03-131,414.01,430.01,391.01,393.0-34.0-2.38%9,100
2026-03-121,409.01,431.01,409.01,427.0+11.0+0.78%2,800
2026-03-111,460.01,460.01,416.01,416.0-19.0-1.32%4,100
2026-03-101,449.01,450.01,435.01,435.0+7.0+0.49%1,800
2026-03-091,418.01,428.01,402.01,428.0-32.0-2.19%5,400
2026-03-061,438.01,460.01,429.01,460.0+44.0+3.11%4,400
2026-03-051,418.01,439.01,416.01,416.0+28.0+2.02%4,400
2026-03-041,443.01,443.01,370.01,388.0-74.0-5.06%16,000
2026-03-031,499.01,513.01,462.01,462.0-36.0-2.40%7,100
2026-03-021,500.01,513.01,490.01,498.0+4.0+0.27%8,500
2026-02-271,482.01,514.01,482.01,494.0+4.0+0.27%3,800
2026-02-261,480.01,506.01,479.01,490.0+11.0+0.74%9,800
2026-02-251,480.01,485.01,465.01,479.0+1.0+0.07%8,600
2026-02-241,505.01,505.01,472.01,478.0-8.0-0.54%3,800
2026-02-201,483.01,486.01,466.01,486.0+7.0+0.47%3,000
2026-02-191,492.01,502.01,463.01,479.0-13.0-0.87%9,200
2026-02-181,479.01,493.01,465.01,492.0+31.0+2.12%12,000
2026-02-171,510.01,514.01,461.01,461.0-29.0-1.95%15,200
2026-02-161,580.01,580.01,472.01,490.0-110.0-6.88%19,400
2026-02-131,589.01,613.01,570.01,600.0+25.0+1.59%22,900
2026-02-121,554.01,578.01,501.01,575.0+76.0+5.07%34,600
2026-02-101,461.01,500.01,459.01,499.0+38.0+2.60%6,100
2026-02-091,468.01,471.01,459.01,461.0+21.0+1.46%4,900
2026-02-061,437.01,443.01,434.01,440.0-5.0-0.35%4,300
2026-02-051,432.01,452.01,432.01,445.0+15.0+1.05%2,400
2026-02-041,427.01,445.01,427.01,430.0+3.0+0.21%1,300
2026-02-031,431.01,431.01,420.01,427.0-1.0-0.07%1,700
2026-02-021,411.01,428.01,410.01,428.0+3.0+0.21%4,300
2026-01-301,426.01,426.01,415.01,425.00.00.00%1,000
2026-01-291,406.01,426.01,406.01,425.0+3.0+0.21%2,100
2026-01-281,425.01,425.01,415.01,422.0-7.0-0.49%1,600
2026-01-271,415.01,429.01,410.01,429.0+13.0+0.92%2,600
2026-01-261,415.01,437.01,414.01,416.0+1.0+0.07%3,700
2026-01-231,416.01,426.01,414.01,415.0-11.0-0.77%4,000
2026-01-221,475.01,476.01,408.01,426.0-47.0-3.19%9,500
2026-01-211,428.01,475.01,420.01,473.0+41.0+2.86%14,300
2026-01-201,436.01,454.01,427.01,432.0-4.0-0.28%2,100
2026-01-191,442.01,442.01,420.01,436.0-6.0-0.42%3,800
2026-01-161,434.01,448.01,434.01,442.0-2.0-0.14%2,600
2026-01-151,437.01,450.01,430.01,444.0+22.0+1.55%3,300
2026-01-141,413.01,460.01,409.01,422.0+3.0+0.21%5,600
2026-01-131,436.01,441.01,402.01,419.0-17.0-1.18%4,000
2026-01-091,465.01,465.01,436.01,436.0-26.0-1.78%5,800
2026-01-081,385.01,462.01,385.01,462.0+78.0+5.64%8,000
2026-01-071,372.01,386.01,363.01,384.0+16.0+1.17%3,400
2026-01-061,376.01,390.01,355.01,368.0-12.0-0.87%10,600
2026-01-051,381.01,394.01,380.01,380.0+5.0+0.36%2,900
2025-12-301,352.01,375.01,348.01,375.0+23.0+1.70%1,700
2025-12-291,346.01,352.01,325.01,352.0+7.0+0.52%3,400
2025-12-261,362.01,368.01,345.01,345.0-15.0-1.10%8,600
2025-12-251,360.01,367.01,341.01,360.00.00.00%6,600
2025-12-241,355.01,360.01,347.01,360.0+4.0+0.29%10,800
2025-12-231,354.01,369.01,350.01,356.0+1.0+0.07%4,100
2025-12-221,391.01,392.01,320.01,355.0-40.0-2.87%15,400
2025-12-191,410.01,410.01,395.01,395.0-20.0-1.41%6,400
2025-12-181,431.01,431.01,410.01,415.0-5.0-0.35%3,400
2025-12-171,435.01,437.01,402.01,420.0+5.0+0.35%4,000
2025-12-161,434.01,455.01,401.01,415.0-31.0-2.14%6,700
2025-12-151,463.01,463.01,443.01,446.0-17.0-1.16%2,500
2025-12-121,470.01,471.01,463.01,463.0-6.0-0.41%3,600
2025-12-111,499.01,500.01,469.01,469.0-6.0-0.41%3,000
2025-12-101,481.01,485.01,475.01,475.0-25.0-1.67%2,700
2025-12-091,518.01,518.01,480.01,500.0-18.0-1.19%5,500
2025-12-081,480.01,520.01,480.01,518.0+32.0+2.15%10,800
2025-12-051,460.01,501.01,459.01,486.0+23.0+1.57%8,100
2025-12-041,448.01,463.01,445.01,463.0+15.0+1.04%2,200
2025-12-031,450.01,487.01,445.01,448.0-1.0-0.07%2,000
2025-12-021,439.01,449.01,431.01,449.0+12.0+0.84%5,400
2025-12-011,429.01,440.01,428.01,437.0-1.0-0.07%6,800
2025-11-281,462.01,462.01,429.01,438.0-24.0-1.64%5,700
2025-11-271,470.01,477.01,462.01,462.0-11.0-0.75%3,600
2025-11-261,470.01,494.01,470.01,473.0-10.0-0.67%2,400
2025-11-251,498.01,498.01,480.01,483.0+11.0+0.75%2,400
2025-11-211,510.01,510.01,471.01,472.0-39.0-2.58%2,200
2025-11-201,481.01,511.01,480.01,511.0+36.0+2.44%1,200
2025-11-191,490.01,495.01,474.01,475.0-10.0-0.67%2,600
2025-11-181,506.01,523.01,473.01,485.0-19.0-1.26%7,600
2025-11-171,459.01,505.01,459.01,504.0+59.0+4.08%8,100
2025-11-141,441.01,460.01,440.01,445.0-6.0-0.41%2,300
2025-11-131,463.01,463.01,449.01,451.0-6.0-0.41%6,000
2025-11-121,428.01,460.01,424.01,457.0+29.0+2.03%9,400
2025-11-111,424.01,433.01,420.01,428.0+3.0+0.21%3,900
2025-11-101,449.01,449.01,415.01,425.0-6.0-0.42%5,200
2025-11-071,447.01,447.01,429.01,431.0-16.0-1.11%4,700
2025-11-061,445.01,460.01,427.01,447.0+1.0+0.07%3,100
2025-11-051,471.01,471.01,415.01,446.0-24.0-1.63%14,500
2025-11-041,467.01,489.01,457.01,470.0+3.0+0.20%6,900
2025-10-311,457.01,489.01,457.01,467.0-3.0-0.20%4,000
2025-10-301,461.01,513.01,457.01,470.0+9.0+0.62%3,700
2025-10-291,505.01,505.01,457.01,461.0-39.0-2.60%13,200
2025-10-281,523.01,523.01,500.01,500.00.00.00%2,600
2025-10-271,502.01,506.01,499.01,500.0-1.0-0.07%8,600
2025-10-241,500.01,502.01,500.01,501.0+3.0+0.20%5,000
2025-10-231,500.01,505.01,498.01,498.0-3.0-0.20%2,900
2025-10-221,505.01,508.01,490.01,501.0-4.0-0.27%4,400
2025-10-211,534.01,534.01,505.01,505.0-29.0-1.89%5,100
2025-10-201,552.01,557.01,516.01,534.0-18.0-1.16%10,300
2025-10-171,523.01,567.01,523.01,552.0+22.0+1.44%8,600
2025-10-161,546.01,546.01,517.01,530.0+7.0+0.46%4,500
2025-10-151,516.01,538.01,493.01,523.0+67.0+4.60%10,000
2025-10-141,503.01,514.01,450.01,456.0-58.0-3.83%16,800
2025-10-101,567.01,569.01,514.01,514.0-22.0-1.43%6,500
2025-10-091,541.01,558.01,530.01,536.0-5.0-0.32%4,100
2025-10-081,571.01,586.01,522.01,541.0-6.0-0.39%9,000
2025-10-071,505.01,570.01,505.01,547.0+42.0+2.79%12,100
2025-10-061,503.01,513.01,500.01,505.0+7.0+0.47%8,800
2025-10-031,494.01,505.01,490.01,498.0+11.0+0.74%6,300
2025-10-021,485.01,500.01,485.01,487.0-10.0-0.67%4,000
2025-10-011,501.01,501.01,460.01,497.0+7.0+0.47%16,500
2025-09-301,500.01,505.01,486.01,490.0-10.0-0.67%2,300
2025-09-291,502.01,509.01,480.01,500.0-2.0-0.13%8,100
2025-09-261,493.01,510.01,493.01,502.0+11.0+0.74%16,200
2025-09-251,484.01,512.01,474.01,491.0+10.0+0.68%11,000
2025-09-241,507.01,507.01,472.01,481.0+1.0+0.07%10,400
2025-09-221,533.01,533.01,480.01,480.0-53.0-3.46%19,600
2025-09-191,462.01,635.01,462.01,533.0+72.0+4.93%182,300
2025-09-181,460.01,479.01,460.01,461.0-2.0-0.14%2,400
2025-09-171,478.01,478.01,460.01,463.0-13.0-0.88%4,400
2025-09-161,465.01,479.01,462.01,476.0+12.0+0.82%5,900
2025-09-121,469.01,476.01,464.01,464.0——3,100

直近120営業日分を表示