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
2019/12/30 1,110 1,122 1,110 1,120 4,900
2019/12/27 1,116 1,120 1,108 1,108 4,700
2019/12/26 1,109 1,118 1,108 1,110 4,600
2019/12/25 1,119 1,120 1,103 1,109 7,700
2019/12/24 1,131 1,131 1,110 1,111 3,300
2019/12/23 1,128 1,130 1,123 1,125 5,100
2019/12/20 1,143 1,143 1,120 1,123 4,300
2019/12/19 1,138 1,143 1,137 1,143 2,600
2019/12/18 1,118 1,133 1,118 1,133 4,100
2019/12/17 1,110 1,112 1,101 1,110 3,800
2019/12/16 1,125 1,125 1,115 1,115 2,700
2019/12/13 1,142 1,142 1,127 1,130 7,200
2019/12/12 1,136 1,140 1,132 1,134 2,200
2019/12/11 1,143 1,150 1,138 1,145 2,400
2019/12/10 1,147 1,147 1,120 1,140 9,700
2019/12/09 1,125 1,144 1,125 1,130 5,700
2019/12/06 1,125 1,127 1,122 1,122 1,900
2019/12/05 1,131 1,134 1,130 1,130 400
2019/12/04 1,122 1,131 1,117 1,130 2,700
2019/12/03 1,132 1,132 1,104 1,129 4,900
2019/12/02 1,130 1,158 1,122 1,130 8,600
2019/11/29 1,129 1,130 1,128 1,130 2,700
2019/11/28 1,116 1,126 1,111 1,120 2,200
2019/11/27 1,130 1,138 1,127 1,127 2,700
2019/11/26 1,139 1,139 1,126 1,130 3,300
2019/11/25 1,135 1,141 1,130 1,138 7,500
2019/11/22 1,129 1,130 1,111 1,130 6,700
2019/11/21 1,088 1,129 1,088 1,117 7,200
2019/11/20 1,092 1,098 1,091 1,098 700
2019/11/19 1,090 1,100 1,083 1,097 7,100
2019/11/18 1,088 1,093 1,081 1,083 1,700
2019/11/15 1,084 1,084 1,041 1,073 5,900
2019/11/14 1,078 1,092 1,077 1,084 1,400
2019/11/13 1,085 1,088 1,062 1,080 2,600
2019/11/12 1,084 1,095 1,084 1,095 3,000
2019/11/11 1,087 1,087 1,060 1,071 2,300
2019/11/08 1,096 1,096 1,067 1,088 2,900
2019/11/07 1,087 1,092 1,076 1,092 2,800
2019/11/06 1,105 1,105 1,088 1,099 2,300
2019/11/05 1,111 1,125 1,111 1,116 4,900
2019/11/01 1,100 1,117 1,080 1,106 13,100
2019/10/31 1,070 1,100 1,060 1,092 20,500
2019/10/30 1,064 1,065 1,064 1,065 1,100
2019/10/29 1,043 1,065 1,029 1,064 9,200
2019/10/28 1,031 1,040 1,031 1,038 2,800
2019/10/25 1,029 1,038 1,029 1,031 2,100
2019/10/24 1,038 1,038 1,031 1,032 2,800
2019/10/23 1,064 1,064 1,028 1,036 13,000
2019/10/21 1,028 1,038 1,028 1,034 600
2019/10/18 1,028 1,042 1,027 1,027 1,200
2019/10/17 1,038 1,040 1,010 1,030 4,400
2019/10/16 1,040 1,050 1,039 1,039 3,000
2019/10/15 1,042 1,046 1,033 1,039 2,500
2019/10/11 1,060 1,064 1,042 1,042 1,900
2019/10/10 1,052 1,052 1,037 1,045 2,500
2019/10/09 1,036 1,051 1,036 1,049 1,300
2019/10/08 1,050 1,063 1,040 1,049 8,500
2019/10/07 1,033 1,033 1,025 1,030 800
2019/10/04 1,025 1,025 1,005 1,022 900
2019/10/03 1,035 1,035 1,000 1,015 5,500
2019/10/02 1,042 1,042 1,039 1,039 2,200
2019/10/01 1,039 1,060 1,039 1,045 1,400
2019/09/30 1,045 1,045 1,036 1,039 3,900
2019/09/27 1,036 1,078 1,035 1,052 9,400
2019/09/26 1,069 1,076 1,043 1,048 13,100
2019/09/25 999 1,099 995 1,068 45,200
2019/09/24 995 997 990 990 26,200
2019/09/20 979 996 979 996 6,000
2019/09/19 974 979 967 978 3,700
2019/09/18 951 958 951 956 700
2019/09/17 949 961 946 953 3,200
2019/09/13 972 972 950 962 6,100
2019/09/12 980 980 975 975 1,300
2019/09/11 971 979 970 977 1,300
2019/09/10 959 971 959 971 4,100
2019/09/09 960 970 960 968 2,900
2019/09/06 952 959 943 958 3,200
2019/09/05 951 959 951 953 2,900
2019/09/04 921 933 921 933 500
2019/09/03 914 929 914 917 2,900
2019/09/02 934 934 926 926 1,300
2019/08/30 930 934 930 934 400
2019/08/29 930 930 920 921 1,800
2019/08/28 949 949 932 933 1,400
2019/08/27 945 958 945 946 1,500
2019/08/26 949 955 943 943 3,500
2019/08/23 980 980 966 966 2,100
2019/08/22 968 968 959 965 3,600
2019/08/21 968 972 963 972 400
2019/08/20 970 979 970 979 4,000
2019/08/19 950 986 950 974 2,000
2019/08/16 952 953 943 948 2,200
2019/08/15 969 969 940 940 5,800
2019/08/14 947 979 947 979 1,900
2019/08/13 962 964 936 946 7,500
2019/08/09 980 1,001 965 966 12,700
2019/08/08 1,008 1,008 980 986 8,800
2019/08/07 1,001 1,020 1,001 1,002 4,200
2019/08/06 965 1,000 965 1,000 3,100
2019/08/05 1,000 1,003 965 989 8,800
2019/08/02 1,030 1,031 1,014 1,020 6,300
2019/08/01 1,060 1,060 1,025 1,046 13,100
2019/07/31 1,017 1,099 1,010 1,066 23,800
2019/07/30 1,018 1,036 1,018 1,022 5,500
2019/07/29 1,016 1,031 1,015 1,016 2,800
2019/07/26 1,020 1,040 1,011 1,015 11,700
2019/07/25 987 1,023 973 1,023 24,600
2019/07/24 945 958 945 958 4,300
2019/07/23 940 946 939 944 2,400
2019/07/22 945 945 937 938 1,200
2019/07/19 944 946 943 945 2,800
2019/07/18 946 946 939 943 9,500
2019/07/17 943 947 940 944 1,300
2019/07/16 942 945 942 944 1,900
2019/07/12 946 946 941 941 200
2019/07/11 953 953 938 938 4,600
2019/07/10 954 954 947 950 4,100
2019/07/09 937 954 937 947 6,400
2019/07/08 950 954 940 940 2,400
2019/07/05 955 956 950 956 1,000
2019/07/04 920 961 917 954 7,000
2019/07/03 921 926 916 921 3,300
2019/07/02 926 929 924 926 2,800
2019/07/01 918 927 915 927 4,000
2019/06/28 929 929 918 918 400
2019/06/27 919 927 916 927 1,900
2019/06/26 915 918 915 915 1,300
2019/06/25 942 942 923 928 2,700
2019/06/24 924 935 922 928 1,100
2019/06/21 927 938 919 920 2,900
2019/06/20 938 938 904 926 10,000
2019/06/19 921 921 911 912 3,600
2019/06/18 930 930 917 918 1,300
2019/06/17 923 926 923 925 1,500
2019/06/14 928 928 914 918 1,100
2019/06/13 938 938 917 932 1,400
2019/06/12 940 944 930 933 3,300
2019/06/11 938 946 934 934 2,100
2019/06/10 940 940 918 930 2,200
2019/06/07 903 921 903 914 2,100
2019/06/06 901 910 901 901 1,800
2019/06/05 918 919 883 899 6,300
2019/06/04 866 896 860 889 4,700
2019/06/03 900 905 860 871 8,800
2019/05/31 920 933 900 900 11,900
2019/05/30 909 944 909 932 5,300
2019/05/29 927 929 913 919 2,200
2019/05/28 923 958 919 929 8,600
2019/05/27 910 920 900 917 7,500
2019/05/24 894 922 894 910 6,900
2019/05/23 916 916 875 894 13,300
2019/05/22 911 932 911 916 3,700
2019/05/21 927 936 895 911 19,100
2019/05/20 977 977 918 957 5,900
2019/05/17 982 990 970 971 4,100
2019/05/16 985 997 982 982 11,800
2019/05/15 1,000 1,003 985 985 18,100
2019/05/14 1,082 1,110 871 986 64,600
2019/05/13 1,108 1,117 1,090 1,110 12,400
2019/05/10 1,105 1,105 1,085 1,090 4,000
2019/05/09 1,089 1,106 1,079 1,091 5,500
2019/05/08 1,079 1,098 1,055 1,089 11,800
2019/05/07 1,096 1,096 1,071 1,086 4,900
2019/04/26 1,086 1,102 1,082 1,082 9,100
2019/04/25 1,102 1,112 1,085 1,107 18,600
2019/04/24 1,052 1,130 1,051 1,075 28,000
2019/04/23 1,059 1,059 1,029 1,049 5,700
2019/04/22 1,086 1,086 1,036 1,039 8,300
2019/04/19 1,084 1,087 1,078 1,078 2,300
2019/04/18 1,095 1,095 1,085 1,085 2,700
2019/04/17 1,089 1,106 1,088 1,088 4,700
2019/04/16 1,124 1,124 1,088 1,088 9,000
2019/04/15 1,147 1,157 1,109 1,124 9,400
2019/04/12 1,091 1,159 1,091 1,135 7,900
2019/04/11 1,117 1,140 1,090 1,090 11,700
2019/04/10 1,087 1,130 1,074 1,119 8,000
2019/04/09 1,066 1,092 1,065 1,090 7,900
2019/04/08 1,061 1,078 1,061 1,062 5,200
2019/04/05 1,057 1,066 1,055 1,059 2,200
2019/04/04 1,041 1,063 1,031 1,051 5,000
2019/04/03 1,043 1,069 1,025 1,041 6,100
2019/04/02 1,065 1,071 1,042 1,050 4,600
2019/04/01 1,031 1,083 1,031 1,062 11,400
2019/03/29 1,065 1,080 1,015 1,037 17,800
2019/03/28 1,062 1,073 1,062 1,063 3,500
2019/03/27 1,041 1,073 1,041 1,073 5,100
2019/03/26 1,077 1,091 1,060 1,060 12,700
2019/03/25 1,109 1,119 1,013 1,077 31,300
2019/03/22 1,143 1,155 1,143 1,155 5,800
2019/03/20 1,140 1,150 1,140 1,143 3,200
2019/03/19 1,165 1,166 1,136 1,149 2,600
2019/03/18 1,128 1,164 1,126 1,157 5,600
2019/03/15 1,108 1,153 1,108 1,149 5,800
2019/03/14 1,124 1,124 1,095 1,108 5,000
2019/03/13 1,128 1,130 1,100 1,120 8,400
2019/03/12 1,131 1,134 1,102 1,128 7,400
2019/03/11 1,095 1,137 1,095 1,101 5,600
2019/03/08 1,159 1,159 1,084 1,095 28,200
2019/03/07 1,151 1,173 1,123 1,173 10,000
2019/03/06 1,163 1,168 1,153 1,153 4,200
2019/03/05 1,172 1,175 1,165 1,173 5,500
2019/03/04 1,168 1,192 1,168 1,179 8,300
2019/03/01 1,192 1,192 1,159 1,163 5,400
2019/02/28 1,200 1,200 1,159 1,171 11,800
2019/02/27 1,134 1,180 1,116 1,178 12,200
2019/02/26 1,206 1,206 1,144 1,144 35,300
2019/02/25 1,241 1,241 1,203 1,207 10,000
2019/02/22 1,243 1,266 1,216 1,222 30,900
2019/02/21 1,216 1,249 1,192 1,243 25,100
2019/02/20 1,226 1,239 1,206 1,216 13,100
2019/02/19 1,176 1,236 1,160 1,236 46,400
2019/02/18 1,190 1,199 1,167 1,176 16,200
2019/02/15 1,139 1,194 1,123 1,194 18,300
2019/02/14 1,166 1,184 1,149 1,149 13,700
2019/02/13 1,172 1,191 1,170 1,170 9,300
2019/02/12 1,188 1,193 1,160 1,161 21,500
2019/02/08 1,170 1,184 1,146 1,175 17,500
2019/02/07 1,166 1,218 1,150 1,186 39,100
2019/02/06 1,186 1,193 1,138 1,157 32,300
2019/02/05 1,220 1,220 1,182 1,184 41,900
2019/02/04 1,213 1,232 1,200 1,226 31,500
2019/02/01 1,245 1,257 1,190 1,220 79,200
2019/01/31 1,263 1,265 1,225 1,240 64,200
2019/01/30 1,243 1,291 1,229 1,245 159,400
2019/01/29 1,225 1,287 1,200 1,268 304,500
2019/01/28 1,210 1,240 1,185 1,219 117,900
2019/01/25 1,269 1,295 1,205 1,218 273,400
2019/01/24 1,238 1,270 1,168 1,247 470,400
2019/01/23 1,024 1,028 1,000 1,002 3,200
2019/01/22 1,040 1,047 1,015 1,032 3,600
2019/01/21 1,030 1,050 1,028 1,047 2,900
2019/01/18 1,018 1,026 1,018 1,026 800
2019/01/17 1,021 1,026 1,009 1,009 1,900
2019/01/16 999 1,025 999 1,014 2,400
2019/01/15 991 1,020 991 1,001 3,500
2019/01/11 994 1,002 991 991 2,900
2019/01/10 981 996 966 984 7,200
2019/01/09 978 978 976 976 600
2019/01/08 971 992 935 970 2,700
2019/01/07 975 988 970 975 3,900
2019/01/04 948 948 924 936 3,300

このページの先頭へ