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
5,030
円
(11:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,050 (24/09/27) | 1,940 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,050 (24/09/27) | 1,952 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,675 | 5,490 | 4,455 | 5,010 | +315 | +6.7 | 760,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 4,905 | 4,940 | 4,620 | 4,695 | -205 | -4.2 | 848,500 |
| 12/6 | 5,290 | 5,540 | 4,830 | 4,900 | -190 | -3.7 | 2,125,200 |
| 11/29 | 5,250 | 5,500 | 4,450 | 5,090 | -90 | -1.7 | 3,446,400 |
| 11/22 | 4,650 | 5,980 | 4,145 | 5,180 | -50 | -1.0 | 4,547,900 |
| 11/15 | 6,550 | 6,680 | 5,050 | 5,230 | -1,420 | -21.4 | 1,796,300 |
| 11/8 | 7,740 | 7,840 | 6,610 | 6,650 | -1,230 | -15.6 | 932,200 |
| 11/1 | 7,790 | 8,380 | 7,720 | 7,880 | +60 | +0.8 | 562,600 |
| 10/25 | 8,600 | 8,680 | 7,750 | 7,820 | -890 | -10.2 | 578,400 |
| 10/18 | 8,680 | 8,720 | 8,020 | 8,710 | -30 | -0.3 | 694,900 |
| 10/11 | 8,820 | 9,280 | 8,640 | 8,740 | -30 | -0.3 | 1,170,700 |
| 10/4 | 9,790 | 10,020 | 8,730 | 8,770 | -1,170 | -11.8 | 1,545,200 |
| 9/27 | 9,780 | 10,050 | 8,780 | 9,940 | +180 | +1.8 | 2,011,200 |
| 9/20 | 7,720 | 9,980 | 7,360 | 9,760 | +2,040 | +26.4 | 3,606,700 |
| 9/13 | 7,000 | 7,740 | 6,990 | 7,720 | +430 | +5.9 | 849,300 |
| 9/6 | 8,180 | 8,390 | 7,080 | 7,290 | -850 | -10.4 | 1,612,300 |
| 8/30 | 7,100 | 8,200 | 6,830 | 8,140 | +1,110 | +15.8 | 2,524,300 |
| 8/23 | 6,760 | 7,710 | 6,750 | 7,030 | +430 | +6.5 | 2,011,100 |
| 8/16 | 6,510 | 7,320 | 6,200 | 6,600 | +260 | +4.1 | 1,421,200 |
| 8/9 | 6,230 | 6,580 | 5,380 | 6,340 | -40 | -0.6 | 1,586,500 |
| 8/2 | 7,250 | 7,400 | 6,000 | 6,380 | -940 | -12.8 | 1,336,400 |
| 7/26 | 7,530 | 7,890 | 6,980 | 7,320 | -180 | -2.4 | 1,043,700 |
| 7/19 | 7,920 | 8,200 | 7,300 | 7,500 | -300 | -3.9 | 1,825,500 |
| 7/12 | 7,720 | 7,940 | 6,950 | 7,800 | -50 | -0.6 | 2,095,800 |
| 7/5 | 7,360 | 7,850 | 6,870 | 7,850 | +40 | +0.5 | 1,413,400 |
| 6/28 | 6,020 | 8,780 | 5,820 | 7,810 | +290 | +3.9 | 2,711,800 |
| 6/21 | 8,800 | 8,800 | 6,560 | 7,520 | -1,030 | -12.1 | 3,348,100 |
| 6/14 | 5,590 | 9,020 | 5,550 | 8,550 | +2,910 | +51.6 | 4,983,300 |
| 6/7 | 4,930 | 5,660 | 4,750 | 5,640 | +610 | +12.1 | 3,368,000 |
| 5/31 | 3,700 | 6,180 | 3,700 | 5,030 | +2,030 | +67.7 | 12,751,500 |
| 5/24 | 3,020 | 3,285 | 2,895 | 3,000 | +63 | +2.2 | 489,900 |
▶︎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
