QVCグループの株価時系列・推移
- 52週高値
- 9.17（2025/9/17）
- 52週安値
- 0.44（2026/4/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/4/23 | 2.22 | 2.65 | 2.12 | 2.57 | 431,142 | 2.57 |
| 2026/4/22 | 1.73 | 3.03 | 1.73 | 2.65 | 1,859,578 | 2.65 |
| 2026/4/21 | 1.57 | 1.89 | 1.51 | 1.88 | 1,141,968 | 1.88 |
| 2026/4/20 | 1.75 | 2.43 | 1.65 | 1.80 | 2,535,293 | 1.80 |
| 2026/4/17 | 1.00 | 2.22 | 0.44 | 2.02 | 14,347,800 | 2.02 |
| 2026/4/16 | 2.80 | 3.74 | 2.79 | 3.41 | 1,000,996 | 3.41 |
| 2026/4/15 | 2.47 | 3.39 | 2.46 | 3.39 | 292,322 | 3.39 |
| 2026/4/14 | 2.55 | 2.74 | 2.53 | 2.53 | 43,726 | 2.53 |
| 2026/4/13 | 2.67 | 2.77 | 2.55 | 2.55 | 21,339 | 2.55 |
| 2026/4/10 | 2.77 | 2.97 | 2.71 | 2.71 | 13,723 | 2.71 |
| 2026/4/9 | 2.89 | 2.92 | 2.75 | 2.82 | 20,437 | 2.82 |
| 2026/4/8 | 3.00 | 3.18 | 2.75 | 2.94 | 11,593 | 2.94 |
| 2026/4/7 | 2.73 | 3.00 | 2.73 | 3.00 | 32,644 | 3.00 |
| 2026/4/6 | 2.87 | 2.91 | 2.69 | 2.74 | 29,037 | 2.74 |
| 2026/4/2 | 3.01 | 3.23 | 2.86 | 3.01 | 11,182 | 3.01 |
| 2026/4/1 | 2.80 | 3.26 | 2.80 | 3.09 | 53,987 | 3.09 |
| 2026/3/31 | 3.26 | 3.27 | 2.52 | 2.53 | 356,487 | 2.53 |
| 2026/3/30 | 3.28 | 3.37 | 3.10 | 3.31 | 16,086 | 3.31 |
| 2026/3/27 | 3.48 | 3.63 | 3.24 | 3.36 | 12,203 | 3.36 |
| 2026/3/26 | 3.43 | 3.66 | 3.43 | 3.63 | 14,086 | 3.63 |
1〜20/166件
