日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クエスト(2332)の株価時系列情報

クエスト(2332)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,141 1,150 1,141 1,145 1,400
2004/12/29 1,137 1,150 1,137 1,137 4,200
2004/12/28 1,144 1,144 1,136 1,136 1,200
2004/12/27 1,137 1,137 1,135 1,136 1,500
2004/12/24 1,111 1,149 1,111 1,137 2,400
2004/12/22 1,150 1,200 1,100 1,160 10,600
2004/12/21 1,070 1,170 1,070 1,150 16,100
2004/12/20 1,046 1,065 1,041 1,043 4,100
2004/12/17 1,045 1,060 1,045 1,052 3,000
2004/12/16 1,042 1,050 1,041 1,041 2,100
2004/12/15 1,050 1,050 1,040 1,040 1,800
2004/12/14 1,040 1,050 1,040 1,050 2,900
2004/12/13 1,041 1,050 1,040 1,040 1,600
2004/12/10 1,050 1,050 1,030 1,040 2,000
2004/12/09 1,050 1,050 1,050 1,050 600
2004/12/08 1,050 1,060 1,030 1,030 3,700
2004/12/07 1,050 1,060 1,040 1,060 2,600
2004/12/06 1,100 1,100 1,040 1,050 4,900
2004/12/03 1,050 1,050 1,030 1,030 700
2004/12/02 1,060 1,060 1,050 1,050 900
2004/12/01 1,070 1,070 1,060 1,060 300
2004/11/30 1,070 1,070 1,050 1,070 1,900
2004/11/29 1,090 1,100 1,070 1,070 2,900
2004/11/26 1,050 1,070 1,050 1,070 500
2004/11/25 1,050 1,050 1,040 1,040 3,500
2004/11/24 1,050 1,060 1,050 1,050 700
2004/11/22 1,050 1,050 1,050 1,050 200
2004/11/19 1,100 1,100 1,100 1,100 1,400
2004/11/18 1,100 1,100 1,100 1,100 1,200
2004/11/17 1,130 1,140 1,100 1,100 2,100
2004/11/16 1,100 1,130 1,090 1,130 4,500
2004/11/15 1,100 1,100 1,100 1,100 2,000
2004/11/12 1,100 1,100 1,100 1,100 800
2004/11/11 1,080 1,100 1,070 1,100 4,000
2004/11/10 1,050 1,050 1,050 1,050 400
2004/11/09 1,040 1,050 1,040 1,050 400
2004/11/08 1,050 1,050 1,030 1,030 900
2004/11/05 1,030 1,030 1,030 1,030 100
2004/11/04 1,050 1,050 1,050 1,050 900
2004/11/02 1,030 1,050 1,030 1,030 1,700
2004/11/01 1,050 1,050 1,030 1,030 1,800
2004/10/29 1,050 1,070 1,040 1,050 1,800
2004/10/28 1,040 1,040 1,040 1,040 900
2004/10/27 1,040 1,100 1,040 1,100 1,700
2004/10/26 1,040 1,040 1,030 1,040 1,300
2004/10/25 1,030 1,030 1,030 1,030 800
2004/10/22 1,030 1,030 1,030 1,030 600
2004/10/21 1,050 1,050 1,020 1,020 700
2004/10/20 1,030 1,050 1,020 1,050 2,700
2004/10/19 1,060 1,060 1,030 1,040 3,800
2004/10/18 1,090 1,090 1,050 1,050 7,400
2004/10/15 1,090 1,090 1,080 1,080 400
2004/10/14 1,100 1,100 1,080 1,080 2,200
2004/10/13 1,080 1,110 1,080 1,110 3,700
2004/10/12 1,110 1,110 1,080 1,100 1,600
2004/10/08 1,100 1,100 1,080 1,080 1,200
2004/10/07 1,100 1,110 1,080 1,100 2,000
2004/10/06 1,110 1,110 1,100 1,110 800
2004/10/05 1,080 1,100 1,080 1,100 1,400
2004/10/04 1,100 1,100 1,090 1,100 600
2004/10/01 1,070 1,100 1,070 1,100 800
2004/09/30 1,060 1,060 1,060 1,060 300
2004/09/29 1,100 1,100 1,050 1,070 3,700
2004/09/28 1,100 1,100 1,100 1,100 1,400
2004/09/27 1,100 1,100 1,080 1,100 1,100
2004/09/24 1,120 1,150 1,100 1,100 3,500
2004/09/22 1,120 1,120 1,110 1,110 900
2004/09/21 1,110 1,140 1,110 1,120 2,000
2004/09/17 1,110 1,110 1,110 1,110 2,300
2004/09/16 1,150 1,150 1,110 1,110 3,100
2004/09/15 1,150 1,160 1,120 1,160 5,000
2004/09/14 1,160 1,160 1,140 1,150 2,600
2004/09/13 1,170 1,170 1,140 1,160 1,600
2004/09/10 1,160 1,170 1,150 1,170 700
2004/09/09 1,140 1,170 1,140 1,170 1,300
2004/09/08 1,160 1,160 1,140 1,140 900
2004/09/07 1,160 1,160 1,150 1,160 3,700
2004/09/06 1,160 1,170 1,150 1,170 3,300
2004/09/03 1,160 1,170 1,150 1,170 2,300
2004/09/02 1,180 1,180 1,150 1,150 700
2004/09/01 1,150 1,150 1,150 1,150 1,200
2004/08/31 1,160 1,160 1,150 1,150 1,700
2004/08/30 1,190 1,190 1,160 1,160 1,200
2004/08/27 1,200 1,200 1,160 1,190 1,900
2004/08/26 1,200 1,200 1,160 1,200 5,800
2004/08/25 1,180 1,190 1,170 1,190 2,600
2004/08/24 1,180 1,180 1,160 1,160 700
2004/08/23 1,170 1,180 1,170 1,180 2,000
2004/08/20 1,140 1,150 1,140 1,150 1,000
2004/08/19 1,150 1,160 1,130 1,130 700
2004/08/18 1,130 1,150 1,130 1,150 600
2004/08/17 1,150 1,160 1,130 1,130 2,500
2004/08/16 1,190 1,190 1,150 1,180 2,300
2004/08/13 1,190 1,190 1,160 1,160 1,100
2004/08/12 1,200 1,200 1,160 1,160 1,700
2004/08/11 1,180 1,200 1,180 1,200 2,900
2004/08/10 1,160 1,170 1,160 1,170 2,200
2004/08/09 1,150 1,160 1,120 1,160 2,900
2004/08/06 1,180 1,190 1,150 1,190 3,000
2004/08/05 1,160 1,200 1,160 1,200 700
2004/08/04 1,200 1,200 1,120 1,170 7,000
2004/08/03 1,210 1,230 1,180 1,210 5,800
2004/08/02 1,250 1,260 1,210 1,230 4,300
2004/07/30 1,210 1,220 1,210 1,220 2,000
2004/07/29 1,220 1,240 1,210 1,240 1,400
2004/07/28 1,220 1,250 1,220 1,230 1,600
2004/07/27 1,250 1,250 1,210 1,210 4,900
2004/07/26 1,250 1,270 1,230 1,250 6,500
2004/07/23 1,240 1,250 1,220 1,240 4,900
2004/07/22 1,270 1,270 1,240 1,250 3,400
2004/07/21 1,260 1,270 1,250 1,270 2,400
2004/07/20 1,260 1,290 1,260 1,260 3,800
2004/07/16 1,280 1,280 1,220 1,260 8,600
2004/07/15 1,280 1,300 1,250 1,260 5,500
2004/07/14 1,310 1,320 1,260 1,270 11,500
2004/07/13 1,300 1,320 1,280 1,310 23,800
2004/07/12 1,210 1,330 1,210 1,300 21,100
2004/07/09 1,180 1,190 1,170 1,190 2,400
2004/07/08 1,180 1,190 1,180 1,190 3,700
2004/07/07 1,160 1,200 1,150 1,170 5,600
2004/07/06 1,160 1,210 1,160 1,170 10,700
2004/07/05 1,170 1,170 1,120 1,120 13,300
2004/07/02 1,200 1,200 1,170 1,180 7,000
2004/07/01 1,230 1,250 1,200 1,210 19,200
2004/06/30 1,200 1,220 1,190 1,210 13,800
2004/06/29 1,180 1,220 1,180 1,190 10,500
2004/06/28 1,150 1,170 1,150 1,170 1,900
2004/06/25 1,170 1,180 1,130 1,130 10,600
2004/06/24 1,190 1,190 1,160 1,170 7,200
2004/06/23 1,160 1,180 1,140 1,180 5,100
2004/06/22 1,180 1,180 1,130 1,140 8,600
2004/06/21 1,160 1,180 1,160 1,160 15,400
2004/06/18 1,180 1,180 1,120 1,160 20,600
2004/06/17 1,140 1,160 1,130 1,160 7,700
2004/06/16 1,100 1,130 1,090 1,100 9,800
2004/06/15 1,120 1,120 1,060 1,060 4,600
2004/06/14 1,130 1,180 1,120 1,120 5,700
2004/06/11 1,120 1,130 1,110 1,130 3,200
2004/06/10 1,110 1,130 1,100 1,110 4,300
2004/06/09 1,120 1,120 1,090 1,090 700
2004/06/08 1,140 1,140 1,110 1,120 2,100
2004/06/07 1,080 1,130 1,080 1,100 1,000
2004/06/04 1,100 1,100 1,070 1,080 2,600
2004/06/03 1,120 1,120 1,080 1,100 2,100
2004/06/02 1,110 1,130 1,110 1,110 4,000
2004/06/01 1,110 1,110 1,060 1,060 5,700
2004/05/31 1,130 1,130 1,100 1,100 2,300
2004/05/28 1,100 1,100 1,090 1,100 900
2004/05/27 1,150 1,150 1,100 1,100 2,600
2004/05/26 1,180 1,190 1,140 1,140 4,400
2004/05/25 1,180 1,180 1,140 1,140 4,800
2004/05/24 1,140 1,170 1,130 1,160 12,200
2004/05/21 1,130 1,140 1,110 1,140 1,800
2004/05/20 1,140 1,140 1,100 1,130 3,600
2004/05/19 1,080 1,150 1,080 1,120 6,200
2004/05/18 1,090 1,090 1,050 1,080 3,900
2004/05/17 1,130 1,130 1,060 1,100 14,600
2004/05/14 1,100 1,150 1,050 1,050 10,300
2004/05/13 1,150 1,150 1,050 1,080 3,700
2004/05/12 1,090 1,140 1,090 1,140 3,200
2004/05/11 1,020 1,050 1,020 1,040 8,200
2004/05/10 1,190 1,190 1,020 1,020 10,900
2004/05/07 1,200 1,200 1,180 1,180 8,200
2004/05/06 1,160 1,200 1,140 1,200 16,900
2004/04/30 1,150 1,170 1,110 1,160 4,800
2004/04/28 1,150 1,170 1,120 1,130 9,600
2004/04/27 1,100 1,140 1,100 1,140 2,700
2004/04/26 1,160 1,160 1,090 1,090 12,500
2004/04/23 1,200 1,200 1,130 1,170 8,600
2004/04/22 1,200 1,220 1,190 1,200 6,900
2004/04/21 1,210 1,220 1,190 1,190 11,600
2004/04/20 1,250 1,250 1,220 1,220 6,400
2004/04/19 1,250 1,300 1,220 1,250 25,800
2004/04/16 1,200 1,200 1,160 1,200 8,800
2004/04/15 1,210 1,210 1,160 1,180 15,800
2004/04/14 1,200 1,220 1,170 1,220 13,500
2004/04/13 1,170 1,200 1,150 1,190 23,500
2004/04/12 1,080 1,160 1,080 1,150 22,300
2004/04/09 1,080 1,080 1,030 1,040 7,300
2004/04/08 1,050 1,120 1,030 1,120 14,300
2004/04/07 1,100 1,100 1,040 1,080 15,800
2004/04/06 1,110 1,170 1,020 1,100 32,800
2004/04/05 1,000 1,080 1,000 1,080 22,200
2004/04/02 962 980 958 980 8,700
2004/04/01 960 972 960 960 8,900
2004/03/31 972 973 966 970 2,800
2004/03/30 977 977 973 973 1,400
2004/03/29 978 980 968 976 5,700
2004/03/26 980 980 949 975 3,300
2004/03/25 990 994 982 982 14,300
2004/03/24 985 990 985 987 4,300
2004/03/23 990 990 985 985 6,700
2004/03/22 991 995 991 991 3,700
2004/03/19 996 999 991 991 3,400
2004/03/18 1,010 1,010 996 997 4,100
2004/03/17 1,000 1,030 1,000 1,010 7,100
2004/03/16 1,030 1,030 999 999 3,300
2004/03/15 1,010 1,030 1,000 1,030 8,800
2004/03/12 998 1,010 990 1,010 6,400
2004/03/11 1,020 1,020 990 998 16,700
2004/03/10 995 1,050 985 1,020 16,000
2004/03/09 951 990 951 990 10,600
2004/03/08 950 955 948 950 24,300
2004/03/05 953 953 947 948 1,300
2004/03/04 950 955 950 953 8,200
2004/03/03 951 953 946 946 3,000
2004/03/02 947 951 947 951 1,700
2004/03/01 941 955 941 945 3,500
2004/02/27 941 950 941 941 3,500
2004/02/26 930 940 930 940 1,200
2004/02/25 921 930 921 930 1,300
2004/02/24 935 950 920 930 2,900
2004/02/23 912 950 912 940 4,300
2004/02/20 950 950 902 902 3,100
2004/02/19 960 967 950 950 3,000
2004/02/18 951 955 950 950 2,600
2004/02/17 950 950 950 950 500
2004/02/16 962 964 950 950 1,800
2004/02/13 945 965 940 965 1,200
2004/02/12 950 960 940 940 4,400
2004/02/10 955 960 940 940 2,400
2004/02/09 960 960 948 955 3,200
2004/02/06 940 959 935 959 2,400
2004/02/05 935 935 930 935 2,400
2004/02/04 930 955 930 940 4,500
2004/02/03 940 940 930 930 4,200
2004/02/02 930 930 920 930 4,400
2004/01/30 950 950 930 940 1,700
2004/01/29 980 980 960 960 4,000
2004/01/28 982 985 981 981 4,300
2004/01/27 980 985 980 981 2,500
2004/01/26 971 990 971 980 3,200
2004/01/23 960 972 960 970 1,300
2004/01/22 960 960 960 960 1,000
2004/01/21 980 980 965 965 2,300
2004/01/20 960 965 960 965 1,600
2004/01/19 955 965 950 965 2,600
2004/01/16 950 950 940 950 2,200
2004/01/15 956 960 950 956 2,100
2004/01/14 940 950 940 950 1,500
2004/01/13 920 940 915 940 2,300
2004/01/09 950 950 910 910 2,300
2004/01/08 950 950 940 950 2,000
2004/01/07 948 948 925 925 6,100
2004/01/06 925 930 925 925 6,100
2004/01/05 911 915 911 915 1,400

このページの先頭へ