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 |
---|---|---|---|---|---|
2015/12/30 | 836 | 836 | 836 | 836 | 800 |
2015/12/29 | 835 | 839 | 835 | 836 | 2,100 |
2015/12/28 | 823 | 835 | 823 | 835 | 1,200 |
2015/12/25 | 811 | 841 | 811 | 821 | 4,600 |
2015/12/24 | 832 | 832 | 811 | 811 | 6,500 |
2015/12/22 | 830 | 841 | 830 | 831 | 5,900 |
2015/12/21 | 850 | 850 | 845 | 845 | 1,400 |
2015/12/18 | 856 | 859 | 853 | 859 | 1,000 |
2015/12/17 | 862 | 862 | 852 | 852 | 1,100 |
2015/12/16 | 867 | 867 | 847 | 847 | 1,400 |
2015/12/15 | 870 | 870 | 848 | 868 | 2,100 |
2015/12/14 | 858 | 888 | 858 | 870 | 3,400 |
2015/12/11 | 857 | 858 | 857 | 858 | 700 |
2015/12/10 | 855 | 857 | 855 | 857 | 2,600 |
2015/12/09 | 845 | 855 | 840 | 855 | 500 |
2015/12/08 | 850 | 857 | 850 | 857 | 700 |
2015/12/07 | 857 | 857 | 850 | 850 | 700 |
2015/12/04 | 850 | 855 | 850 | 854 | 2,000 |
2015/12/03 | 850 | 850 | 847 | 849 | 900 |
2015/12/02 | 845 | 850 | 844 | 844 | 2,900 |
2015/12/01 | 841 | 843 | 836 | 836 | 900 |
2015/11/30 | 834 | 844 | 833 | 833 | 800 |
2015/11/27 | 837 | 850 | 833 | 833 | 3,700 |
2015/11/26 | 842 | 844 | 835 | 837 | 3,100 |
2015/11/25 | 833 | 840 | 833 | 835 | 1,900 |
2015/11/24 | 832 | 833 | 830 | 833 | 800 |
2015/11/20 | 831 | 831 | 830 | 831 | 800 |
2015/11/19 | 812 | 847 | 812 | 831 | 5,100 |
2015/11/18 | 811 | 820 | 811 | 820 | 1,300 |
2015/11/17 | 820 | 820 | 820 | 820 | 300 |
2015/11/16 | 821 | 821 | 819 | 819 | 200 |
2015/11/13 | 833 | 833 | 830 | 830 | 700 |
2015/11/12 | 833 | 834 | 833 | 833 | 400 |
2015/11/11 | 830 | 833 | 830 | 833 | 200 |
2015/11/10 | 828 | 830 | 828 | 830 | 2,000 |
2015/11/09 | 819 | 828 | 819 | 828 | 700 |
2015/11/06 | 820 | 826 | 820 | 820 | 300 |
2015/11/05 | 818 | 818 | 814 | 814 | 2,700 |
2015/11/04 | 832 | 832 | 817 | 817 | 1,500 |
2015/11/02 | 850 | 850 | 817 | 817 | 1,900 |
2015/10/30 | 850 | 850 | 824 | 824 | 1,000 |
2015/10/29 | 844 | 854 | 844 | 850 | 1,800 |
2015/10/28 | 840 | 854 | 840 | 844 | 2,100 |
2015/10/27 | 833 | 840 | 833 | 840 | 1,100 |
2015/10/26 | 832 | 832 | 830 | 830 | 600 |
2015/10/23 | 820 | 830 | 820 | 825 | 1,200 |
2015/10/22 | 819 | 819 | 819 | 819 | 300 |
2015/10/21 | 810 | 819 | 810 | 819 | 600 |
2015/10/20 | 820 | 820 | 809 | 809 | 2,300 |
2015/10/19 | 811 | 811 | 805 | 806 | 1,900 |
2015/10/15 | 807 | 811 | 807 | 811 | 500 |
2015/10/14 | 818 | 818 | 812 | 812 | 2,100 |
2015/10/13 | 814 | 820 | 814 | 818 | 2,500 |
2015/10/09 | 808 | 810 | 808 | 809 | 1,700 |
2015/10/08 | 808 | 809 | 808 | 808 | 1,200 |
2015/10/07 | 812 | 812 | 809 | 811 | 1,500 |
2015/10/06 | 817 | 817 | 816 | 816 | 200 |
2015/10/05 | 820 | 820 | 819 | 820 | 500 |
2015/10/01 | 814 | 819 | 814 | 819 | 700 |
2015/09/30 | 808 | 814 | 808 | 814 | 200 |
2015/09/29 | 808 | 809 | 808 | 808 | 900 |
2015/09/28 | 808 | 808 | 808 | 808 | 200 |
2015/09/25 | 804 | 807 | 803 | 807 | 2,600 |
2015/09/24 | 805 | 865 | 803 | 803 | 11,700 |
2015/09/18 | 811 | 811 | 805 | 805 | 2,600 |
2015/09/16 | 830 | 830 | 826 | 826 | 200 |
2015/09/15 | 820 | 830 | 820 | 830 | 1,600 |
2015/09/14 | 836 | 836 | 816 | 820 | 1,200 |
2015/09/11 | 810 | 838 | 810 | 838 | 1,000 |
2015/09/10 | 809 | 833 | 809 | 810 | 3,700 |
2015/09/09 | 805 | 810 | 801 | 809 | 1,700 |
2015/09/08 | 801 | 801 | 800 | 801 | 900 |
2015/09/07 | 803 | 805 | 802 | 802 | 3,000 |
2015/09/04 | 830 | 830 | 806 | 806 | 2,000 |
2015/09/02 | 827 | 835 | 827 | 827 | 400 |
2015/09/01 | 830 | 830 | 828 | 828 | 500 |
2015/08/31 | 838 | 841 | 832 | 841 | 900 |
2015/08/28 | 810 | 835 | 808 | 822 | 4,000 |
2015/08/27 | 825 | 829 | 825 | 825 | 400 |
2015/08/26 | 835 | 835 | 831 | 831 | 2,500 |
2015/08/25 | 847 | 847 | 796 | 833 | 6,200 |
2015/08/24 | 872 | 872 | 848 | 848 | 17,200 |
2015/08/21 | 879 | 879 | 869 | 872 | 4,000 |
2015/08/20 | 879 | 879 | 879 | 879 | 1,200 |
2015/08/19 | 879 | 880 | 879 | 880 | 600 |
2015/08/18 | 878 | 880 | 877 | 879 | 1,500 |
2015/08/17 | 877 | 879 | 877 | 878 | 2,600 |
2015/08/13 | 893 | 893 | 877 | 877 | 1,500 |
2015/08/12 | 877 | 889 | 877 | 879 | 1,100 |
2015/08/11 | 878 | 894 | 877 | 877 | 1,700 |
2015/08/10 | 877 | 878 | 877 | 877 | 1,300 |
2015/08/07 | 884 | 884 | 875 | 877 | 1,700 |
2015/08/06 | 895 | 895 | 887 | 887 | 600 |
2015/08/05 | 894 | 895 | 886 | 894 | 7,600 |
2015/08/04 | 894 | 895 | 894 | 894 | 1,000 |
2015/08/03 | 886 | 894 | 886 | 894 | 900 |
2015/07/31 | 894 | 898 | 894 | 898 | 1,000 |
2015/07/30 | 880 | 892 | 880 | 885 | 2,000 |
2015/07/29 | 895 | 900 | 895 | 895 | 3,400 |
2015/07/28 | 890 | 898 | 890 | 895 | 2,700 |
2015/07/27 | 893 | 900 | 893 | 893 | 16,200 |
2015/07/24 | 885 | 893 | 882 | 893 | 2,500 |
2015/07/23 | 892 | 894 | 888 | 894 | 1,200 |
2015/07/22 | 883 | 892 | 882 | 892 | 5,800 |
2015/07/21 | 874 | 883 | 874 | 883 | 2,100 |
2015/07/17 | 874 | 875 | 873 | 875 | 2,900 |
2015/07/16 | 893 | 893 | 880 | 889 | 1,100 |
2015/07/15 | 880 | 892 | 880 | 880 | 1,000 |
2015/07/14 | 870 | 880 | 870 | 880 | 3,600 |
2015/07/13 | 882 | 882 | 862 | 870 | 2,400 |
2015/07/10 | 864 | 880 | 856 | 856 | 3,700 |
2015/07/09 | 876 | 876 | 850 | 864 | 10,600 |
2015/07/08 | 884 | 886 | 881 | 881 | 1,500 |
2015/07/07 | 893 | 893 | 888 | 888 | 1,800 |
2015/07/06 | 895 | 895 | 893 | 893 | 2,600 |
2015/07/03 | 899 | 899 | 895 | 895 | 300 |
2015/07/02 | 903 | 903 | 875 | 899 | 6,300 |
2015/07/01 | 888 | 904 | 888 | 902 | 3,200 |
2015/06/30 | 892 | 901 | 890 | 900 | 2,700 |
2015/06/29 | 895 | 900 | 890 | 900 | 3,800 |
2015/06/26 | 903 | 905 | 900 | 905 | 4,600 |
2015/06/25 | 901 | 904 | 900 | 903 | 7,000 |
2015/06/24 | 900 | 903 | 900 | 901 | 3,500 |
2015/06/23 | 900 | 902 | 898 | 900 | 3,600 |
2015/06/22 | 899 | 900 | 898 | 900 | 6,200 |
2015/06/19 | 896 | 900 | 888 | 899 | 4,400 |
2015/06/18 | 890 | 898 | 890 | 898 | 2,800 |
2015/06/17 | 891 | 896 | 891 | 896 | 1,800 |
2015/06/16 | 893 | 900 | 891 | 891 | 2,800 |
2015/06/15 | 896 | 896 | 893 | 896 | 3,500 |
2015/06/12 | 897 | 900 | 897 | 900 | 3,000 |
2015/06/11 | 900 | 900 | 896 | 896 | 3,100 |
2015/06/10 | 898 | 901 | 898 | 900 | 4,200 |
2015/06/09 | 896 | 900 | 896 | 896 | 2,300 |
2015/06/08 | 899 | 902 | 896 | 900 | 3,900 |
2015/06/05 | 900 | 900 | 895 | 895 | 2,500 |
2015/06/04 | 900 | 902 | 890 | 900 | 12,100 |
2015/06/03 | 900 | 900 | 897 | 897 | 2,400 |
2015/06/02 | 900 | 900 | 898 | 898 | 2,000 |
2015/06/01 | 900 | 900 | 896 | 900 | 3,600 |
2015/05/29 | 899 | 900 | 897 | 897 | 2,600 |
2015/05/28 | 900 | 900 | 897 | 900 | 2,300 |
2015/05/27 | 898 | 900 | 897 | 900 | 700 |
2015/05/26 | 900 | 900 | 898 | 898 | 4,000 |
2015/05/25 | 899 | 900 | 898 | 900 | 8,000 |
2015/05/22 | 890 | 898 | 881 | 898 | 4,900 |
2015/05/21 | 888 | 899 | 880 | 883 | 3,400 |
2015/05/20 | 875 | 888 | 866 | 888 | 4,500 |
2015/05/19 | 860 | 869 | 860 | 869 | 2,500 |
2015/05/18 | 868 | 868 | 851 | 860 | 6,600 |
2015/05/15 | 880 | 880 | 853 | 862 | 10,900 |
2015/05/14 | 880 | 895 | 880 | 880 | 8,100 |
2015/05/13 | 880 | 880 | 863 | 880 | 3,300 |
2015/05/12 | 867 | 867 | 855 | 860 | 1,400 |
2015/05/11 | 870 | 870 | 852 | 853 | 5,400 |
2015/05/08 | 865 | 878 | 865 | 866 | 1,200 |
2015/05/07 | 853 | 870 | 840 | 865 | 7,000 |
2015/05/01 | 866 | 866 | 856 | 865 | 9,500 |
2015/04/30 | 876 | 876 | 865 | 872 | 8,100 |
2015/04/28 | 878 | 880 | 875 | 877 | 1,400 |
2015/04/27 | 881 | 883 | 874 | 877 | 7,900 |
2015/04/24 | 890 | 890 | 880 | 880 | 8,800 |
2015/04/23 | 886 | 894 | 884 | 890 | 4,300 |
2015/04/22 | 887 | 887 | 884 | 886 | 1,600 |
2015/04/21 | 889 | 905 | 889 | 895 | 2,200 |
2015/04/20 | 889 | 890 | 887 | 887 | 700 |
2015/04/17 | 900 | 900 | 887 | 887 | 2,000 |
2015/04/16 | 890 | 904 | 890 | 903 | 2,500 |
2015/04/15 | 885 | 890 | 885 | 890 | 1,000 |
2015/04/14 | 893 | 899 | 890 | 890 | 1,700 |
2015/04/13 | 900 | 904 | 890 | 891 | 3,900 |
2015/04/10 | 897 | 898 | 897 | 897 | 1,800 |
2015/04/09 | 898 | 906 | 897 | 897 | 2,000 |
2015/04/08 | 904 | 905 | 895 | 895 | 3,300 |
2015/04/07 | 900 | 900 | 895 | 896 | 5,600 |
2015/04/06 | 881 | 900 | 874 | 890 | 5,400 |
2015/04/03 | 887 | 887 | 879 | 879 | 5,900 |
2015/04/02 | 893 | 895 | 877 | 879 | 3,700 |
2015/04/01 | 892 | 895 | 861 | 895 | 8,500 |
2015/03/31 | 900 | 909 | 892 | 892 | 3,400 |
2015/03/30 | 910 | 913 | 895 | 913 | 6,900 |
2015/03/27 | 919 | 939 | 902 | 915 | 22,300 |
2015/03/26 | 964 | 972 | 960 | 969 | 23,000 |
2015/03/25 | 969 | 969 | 955 | 964 | 14,200 |
2015/03/24 | 975 | 975 | 967 | 972 | 19,700 |
2015/03/23 | 959 | 975 | 959 | 964 | 13,900 |
2015/03/20 | 953 | 958 | 950 | 958 | 10,500 |
2015/03/19 | 951 | 953 | 946 | 953 | 12,600 |
2015/03/18 | 956 | 956 | 946 | 950 | 8,800 |
2015/03/17 | 957 | 962 | 945 | 947 | 12,900 |
2015/03/16 | 940 | 958 | 932 | 953 | 16,600 |
2015/03/13 | 918 | 949 | 916 | 925 | 26,800 |
2015/03/12 | 917 | 920 | 916 | 918 | 10,900 |
2015/03/11 | 911 | 918 | 911 | 918 | 2,100 |
2015/03/10 | 918 | 920 | 915 | 915 | 9,500 |
2015/03/09 | 916 | 918 | 911 | 918 | 8,900 |
2015/03/06 | 915 | 919 | 915 | 916 | 7,400 |
2015/03/05 | 917 | 917 | 913 | 915 | 3,300 |
2015/03/04 | 911 | 917 | 910 | 917 | 5,800 |
2015/03/03 | 918 | 918 | 910 | 913 | 9,800 |
2015/03/02 | 916 | 917 | 912 | 916 | 8,800 |
2015/02/27 | 910 | 917 | 908 | 912 | 8,600 |
2015/02/26 | 915 | 918 | 903 | 910 | 11,900 |
2015/02/25 | 917 | 918 | 912 | 912 | 7,300 |
2015/02/24 | 910 | 919 | 910 | 916 | 4,500 |
2015/02/23 | 915 | 917 | 914 | 916 | 4,400 |
2015/02/20 | 910 | 915 | 910 | 913 | 2,500 |
2015/02/19 | 908 | 915 | 908 | 911 | 1,200 |
2015/02/18 | 915 | 917 | 908 | 908 | 5,700 |
2015/02/17 | 914 | 914 | 903 | 913 | 4,600 |
2015/02/16 | 919 | 919 | 914 | 916 | 9,100 |
2015/02/13 | 923 | 923 | 913 | 917 | 19,200 |
2015/02/12 | 906 | 912 | 905 | 912 | 9,400 |
2015/02/10 | 898 | 903 | 898 | 903 | 8,800 |
2015/02/09 | 899 | 899 | 898 | 898 | 1,100 |
2015/02/06 | 899 | 900 | 896 | 897 | 3,600 |
2015/02/05 | 900 | 900 | 896 | 899 | 3,100 |
2015/02/04 | 899 | 900 | 898 | 900 | 7,700 |
2015/02/03 | 900 | 912 | 897 | 897 | 15,200 |
2015/02/02 | 899 | 900 | 897 | 899 | 3,600 |
2015/01/30 | 897 | 900 | 889 | 893 | 5,100 |
2015/01/29 | 900 | 900 | 897 | 899 | 3,000 |
2015/01/28 | 900 | 900 | 888 | 900 | 5,500 |
2015/01/27 | 896 | 900 | 896 | 900 | 8,200 |
2015/01/26 | 890 | 898 | 890 | 895 | 4,600 |
2015/01/23 | 887 | 899 | 887 | 889 | 6,100 |
2015/01/22 | 895 | 895 | 887 | 887 | 2,600 |
2015/01/21 | 898 | 898 | 888 | 898 | 1,800 |
2015/01/20 | 896 | 896 | 892 | 895 | 2,200 |
2015/01/19 | 900 | 901 | 895 | 896 | 5,600 |
2015/01/16 | 897 | 910 | 897 | 900 | 6,800 |
2015/01/15 | 905 | 915 | 900 | 915 | 4,400 |
2015/01/14 | 895 | 913 | 895 | 911 | 1,400 |
2015/01/13 | 916 | 916 | 895 | 910 | 6,600 |
2015/01/09 | 917 | 919 | 910 | 917 | 7,200 |
2015/01/08 | 926 | 927 | 910 | 917 | 4,800 |
2015/01/07 | 910 | 920 | 909 | 918 | 8,600 |
2015/01/06 | 919 | 926 | 897 | 911 | 11,400 |
2015/01/05 | 918 | 945 | 910 | 929 | 21,400 |