QVCグループの株価時系列・推移
- 52週高値
- 18.32（2026/9/8）
- 52週安値
- 14.60（2026/8/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/17 | 16.00 | 16.41 | 15.89 | 15.97 | 575,744 | 15.97 |
| 2026/9/16 | 15.79 | 16.48 | 15.73 | 15.92 | 157,596 | 15.92 |
| 2026/9/15 | 16.38 | 16.79 | 15.92 | 15.92 | 155,303 | 15.92 |
| 2026/9/14 | 16.75 | 17.92 | 16.17 | 16.35 | 218,871 | 16.35 |
| 2026/9/11 | 16.76 | 17.20 | 16.47 | 16.85 | 301,483 | 16.85 |
| 2026/9/10 | 16.77 | 17.18 | 16.14 | 16.76 | 198,388 | 16.76 |
| 2026/9/9 | 17.39 | 17.97 | 16.44 | 16.86 | 156,359 | 16.86 |
| 2026/9/8 | 16.80 | 18.32 | 16.80 | 17.42 | 520,434 | 17.42 |
| 2026/9/4 | 16.32 | 17.36 | 15.90 | 16.71 | 1,836,409 | 16.71 |
| 2026/9/3 | 16.46 | 17.08 | 16.14 | 16.41 | 841,020 | 16.41 |
| 2026/9/2 | 16.63 | 16.85 | 16.01 | 16.38 | 125,136 | 16.38 |
| 2026/9/1 | 17.59 | 17.59 | 16.70 | 16.77 | 59,956 | 16.77 |
| 2026/8/31 | 16.97 | 18.00 | 16.39 | 17.59 | 235,745 | 17.59 |
| 2026/8/28 | 16.01 | 17.45 | 15.96 | 16.78 | 69,682 | 16.78 |
| 2026/8/27 | 15.16 | 16.66 | 15.16 | 16.23 | 159,054 | 16.23 |
| 2026/8/26 | 15.75 | 15.89 | 15.15 | 15.35 | 88,998 | 15.35 |
| 2026/8/25 | 15.21 | 15.99 | 15.10 | 15.75 | 131,502 | 15.75 |
| 2026/8/24 | 15.81 | 15.84 | 15.08 | 15.24 | 70,644 | 15.24 |
| 2026/8/21 | 15.78 | 16.03 | 15.23 | 15.50 | 152,024 | 15.50 |
| 2026/8/20 | 15.23 | 16.03 | 15.05 | 15.80 | 189,450 | 15.80 |
1〜20/27件
