4894東証G信用
業種 医薬品
クオリプス 株価時系列データ
PTS
2,978.2
円
(14:57)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,075 (24/04/09) | 1,287 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,075 (24/04/09) | 1,952 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,995 | 3,035 | 2,951 | 2,969 | -41 | -1.4 | 59,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,100 | 3,160 | 3,010 | 3,010 | -115 | -3.7 | 90,800 |
| 5/21 | 3,230 | 3,235 | 3,105 | 3,125 | -105 | -3.3 | 94,300 |
| 5/20 | 3,020 | 3,285 | 3,020 | 3,230 | +293 | +10.0 | 171,400 |
| 5/17 | 3,170 | 3,195 | 2,780 | 2,937 | -238 | -7.5 | 476,700 |
| 5/16 | 3,050 | 3,300 | 3,050 | 3,175 | +165 | +5.5 | 196,700 |
| 5/15 | 3,570 | 3,570 | 3,000 | 3,010 | -555 | -15.6 | 413,000 |
| 5/14 | 3,395 | 3,585 | 3,365 | 3,565 | +150 | +4.4 | 120,300 |
| 5/13 | 3,465 | 3,520 | 3,360 | 3,415 | -50 | -1.4 | 94,400 |
| 5/10 | 3,440 | 3,520 | 3,400 | 3,465 | +5 | +0.1 | 69,800 |
| 5/9 | 3,350 | 3,475 | 3,340 | 3,460 | +80 | +2.4 | 61,300 |
| 5/8 | 3,460 | 3,465 | 3,350 | 3,380 | -120 | -3.4 | 85,300 |
| 5/7 | 3,565 | 3,585 | 3,455 | 3,500 | -45 | -1.3 | 82,100 |
| 5/2 | 3,445 | 3,560 | 3,435 | 3,545 | +65 | +1.9 | 63,600 |
| 5/1 | 3,400 | 3,515 | 3,355 | 3,480 | +45 | +1.3 | 96,600 |
| 4/30 | 3,345 | 3,460 | 3,275 | 3,435 | +110 | +3.3 | 77,500 |
| 4/26 | 3,520 | 3,525 | 3,270 | 3,325 | +15 | +0.5 | 155,800 |
| 4/25 | 3,410 | 3,410 | 3,310 | 3,310 | -150 | -4.3 | 86,300 |
| 4/24 | 3,495 | 3,495 | 3,385 | 3,460 | +35 | +1.0 | 69,900 |
| 4/23 | 3,430 | 3,540 | 3,420 | 3,425 | +5 | +0.2 | 68,600 |
| 4/22 | 3,320 | 3,440 | 3,260 | 3,420 | +170 | +5.2 | 102,200 |
| 4/19 | 3,400 | 3,420 | 3,140 | 3,250 | -210 | -6.1 | 279,400 |
| 4/18 | 3,500 | 3,500 | 3,370 | 3,460 | -155 | -4.3 | 264,000 |
| 4/17 | 3,750 | 3,755 | 3,610 | 3,615 | -130 | -3.5 | 164,500 |
| 4/16 | 3,800 | 3,920 | 3,720 | 3,745 | -70 | -1.8 | 154,800 |
| 4/15 | 3,700 | 3,880 | 3,690 | 3,815 | +85 | +2.3 | 148,200 |
| 4/12 | 3,740 | 3,830 | 3,665 | 3,730 | +50 | +1.4 | 119,900 |
| 4/11 | 3,635 | 3,705 | 3,575 | 3,680 | +30 | +0.8 | 115,600 |
| 4/10 | 3,990 | 4,065 | 3,630 | 3,650 | -340 | -8.5 | 343,500 |
| 4/9 | 4,020 | 4,075 | 3,900 | 3,990 | -30 | -0.8 | 228,000 |
| 4/8 | 3,815 | 4,035 | 3,790 | 4,020 | +270 | +7.2 | 337,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて