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
4,817.5
円
(13:55)
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 | 4,820 | +125 | +2.7 | 861,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,465 | 3,585 | 2,780 | 2,937 | -528 | -15.2 | 1,301,100 |
| 5/10 | 3,565 | 3,585 | 3,340 | 3,465 | -80 | -2.3 | 298,500 |
| 5/2 | 3,345 | 3,560 | 3,275 | 3,545 | +220 | +6.6 | 237,700 |
| 4/26 | 3,320 | 3,540 | 3,260 | 3,325 | +75 | +2.3 | 482,800 |
| 4/19 | 3,700 | 3,920 | 3,140 | 3,250 | -480 | -12.9 | 1,010,900 |
| 4/12 | 3,815 | 4,075 | 3,575 | 3,730 | -20 | -0.5 | 1,144,700 |
| 4/5 | 3,680 | 3,790 | 3,575 | 3,750 | +55 | +1.5 | 721,600 |
| 3/29 | 3,350 | 3,875 | 3,275 | 3,695 | +315 | +9.3 | 738,100 |
| 3/22 | 3,290 | 3,585 | 3,160 | 3,380 | +45 | +1.4 | 628,900 |
| 3/15 | 3,630 | 3,860 | 3,300 | 3,335 | -435 | -11.5 | 1,589,100 |
| 3/8 | 3,280 | 3,930 | 3,205 | 3,770 | +550 | +17.1 | 1,533,400 |
| 3/1 | 3,300 | 3,500 | 3,060 | 3,220 | -25 | -0.8 | 836,700 |
| 2/22 | 3,705 | 3,780 | 3,100 | 3,245 | -475 | -12.8 | 1,475,100 |
| 2/16 | 2,515 | 3,795 | 2,472 | 3,720 | +1,280 | +52.5 | 2,980,000 |
| 2/9 | 2,288 | 2,479 | 2,251 | 2,440 | +139 | +6.0 | 679,100 |
| 2/2 | 2,500 | 2,530 | 2,227 | 2,301 | -187 | -7.5 | 1,228,100 |
| 1/26 | 2,228 | 2,551 | 2,192 | 2,488 | +296 | +13.5 | 1,472,000 |
| 1/19 | 2,060 | 2,217 | 1,998 | 2,192 | +92 | +4.4 | 614,100 |
| 1/12 | 2,074 | 2,194 | 2,041 | 2,100 | +76 | +3.8 | 558,900 |
| 1/5 | 2,283 | 2,299 | 1,952 | 2,024 | -297 | -12.8 | 712,100 |
| 12/29 | 2,012 | 2,338 | 2,006 | 2,321 | +309 | +15.4 | 1,008,200 |
| 12/22 | 1,925 | 2,031 | 1,885 | 2,012 | +118 | +6.2 | 494,000 |
| 12/15 | 1,820 | 2,000 | 1,763 | 1,894 | +77 | +4.2 | 557,800 |
| 12/8 | 1,897 | 1,905 | 1,755 | 1,817 | -40 | -2.2 | 515,800 |
| 12/1 | 1,806 | 1,919 | 1,690 | 1,857 | +36 | +2.0 | 758,400 |
| 11/24 | 2,201 | 2,228 | 1,766 | 1,821 | -309 | -14.5 | 1,232,100 |
| 11/17 | 1,699 | 2,150 | 1,630 | 2,130 | +535 | +33.5 | 1,949,200 |
| 11/10 | 1,679 | 1,680 | 1,549 | 1,595 | -5 | -0.3 | 252,800 |
| 11/2 | 1,548 | 1,672 | 1,534 | 1,600 | +31 | +2.0 | 218,000 |
| 10/27 | 1,531 | 1,660 | 1,443 | 1,569 | -1 | -0.1 | 374,500 |
▶︎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
