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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,255 | 1,281 | 1,255 | 1,272 | 7,500 |
| 2024/11/07 | 1,251 | 1,254 | 1,247 | 1,254 | 4,100 |
| 2024/11/06 | 1,248 | 1,254 | 1,233 | 1,251 | 5,500 |
| 2024/11/05 | 1,247 | 1,250 | 1,241 | 1,241 | 2,900 |
| 2024/11/01 | 1,253 | 1,253 | 1,239 | 1,243 | 2,600 |
| 2024/10/31 | 1,269 | 1,269 | 1,198 | 1,261 | 12,500 |
| 2024/10/30 | 1,258 | 1,270 | 1,258 | 1,268 | 2,200 |
| 2024/10/29 | 1,238 | 1,250 | 1,238 | 1,250 | 2,600 |
| 2024/10/28 | 1,207 | 1,240 | 1,207 | 1,234 | 7,900 |
| 2024/10/25 | 1,228 | 1,235 | 1,200 | 1,200 | 11,900 |
| 2024/10/24 | 1,227 | 1,231 | 1,220 | 1,223 | 7,100 |
| 2024/10/23 | 1,230 | 1,240 | 1,230 | 1,231 | 4,000 |
| 2024/10/22 | 1,253 | 1,256 | 1,225 | 1,234 | 12,700 |
| 2024/10/21 | 1,250 | 1,260 | 1,250 | 1,251 | 4,000 |
| 2024/10/18 | 1,255 | 1,263 | 1,246 | 1,250 | 4,800 |
| 2024/10/17 | 1,250 | 1,257 | 1,244 | 1,250 | 9,500 |
| 2024/10/16 | 1,251 | 1,259 | 1,245 | 1,248 | 12,300 |
| 2024/10/15 | 1,263 | 1,264 | 1,245 | 1,256 | 20,800 |
| 2024/10/11 | 1,270 | 1,278 | 1,258 | 1,262 | 5,100 |
| 2024/10/10 | 1,294 | 1,294 | 1,275 | 1,275 | 6,700 |
| 2024/10/09 | 1,293 | 1,293 | 1,281 | 1,285 | 1,600 |
| 2024/10/08 | 1,287 | 1,295 | 1,286 | 1,293 | 2,200 |
| 2024/10/07 | 1,295 | 1,300 | 1,287 | 1,287 | 5,000 |
| 2024/10/04 | 1,314 | 1,344 | 1,300 | 1,304 | 5,800 |
| 2024/10/03 | 1,310 | 1,318 | 1,299 | 1,310 | 3,700 |
| 2024/10/02 | 1,319 | 1,319 | 1,300 | 1,300 | 4,100 |
| 2024/10/01 | 1,322 | 1,332 | 1,313 | 1,319 | 2,200 |
| 2024/09/30 | 1,315 | 1,335 | 1,303 | 1,318 | 9,100 |
| 2024/09/27 | 1,372 | 1,372 | 1,330 | 1,370 | 8,600 |
| 2024/09/26 | 1,343 | 1,349 | 1,326 | 1,345 | 7,300 |
| 2024/09/25 | 1,320 | 1,320 | 1,295 | 1,313 | 25,500 |
| 2024/09/24 | 1,332 | 1,334 | 1,321 | 1,331 | 6,900 |
| 2024/09/20 | 1,339 | 1,339 | 1,321 | 1,321 | 6,300 |
| 2024/09/19 | 1,326 | 1,330 | 1,323 | 1,324 | 2,800 |
| 2024/09/18 | 1,345 | 1,345 | 1,315 | 1,318 | 5,700 |
| 2024/09/17 | 1,324 | 1,347 | 1,303 | 1,328 | 18,300 |
| 2024/09/13 | 1,298 | 1,313 | 1,270 | 1,292 | 3,900 |
| 2024/09/12 | 1,284 | 1,322 | 1,284 | 1,301 | 4,600 |
| 2024/09/11 | 1,295 | 1,295 | 1,273 | 1,273 | 3,000 |
| 2024/09/10 | 1,299 | 1,301 | 1,271 | 1,290 | 6,000 |
| 2024/09/09 | 1,239 | 1,272 | 1,223 | 1,269 | 5,100 |
| 2024/09/06 | 1,300 | 1,300 | 1,244 | 1,244 | 6,800 |
| 2024/09/05 | 1,273 | 1,336 | 1,273 | 1,291 | 7,800 |
| 2024/09/04 | 1,311 | 1,320 | 1,270 | 1,294 | 6,300 |
| 2024/09/03 | 1,359 | 1,365 | 1,335 | 1,335 | 4,500 |
| 2024/09/02 | 1,384 | 1,384 | 1,342 | 1,353 | 7,900 |
| 2024/08/30 | 1,352 | 1,368 | 1,352 | 1,361 | 3,100 |
| 2024/08/29 | 1,341 | 1,365 | 1,340 | 1,350 | 1,300 |
| 2024/08/28 | 1,341 | 1,349 | 1,333 | 1,344 | 3,200 |
| 2024/08/27 | 1,370 | 1,370 | 1,349 | 1,359 | 9,500 |
| 2024/08/26 | 1,382 | 1,391 | 1,366 | 1,380 | 21,500 |
| 2024/08/23 | 1,275 | 1,395 | 1,265 | 1,372 | 35,100 |
| 2024/08/22 | 1,267 | 1,270 | 1,261 | 1,270 | 2,400 |
| 2024/08/21 | 1,262 | 1,269 | 1,260 | 1,264 | 4,200 |
| 2024/08/20 | 1,256 | 1,271 | 1,254 | 1,268 | 9,400 |
| 2024/08/19 | 1,281 | 1,291 | 1,263 | 1,263 | 4,300 |
| 2024/08/16 | 1,299 | 1,305 | 1,267 | 1,280 | 5,100 |
| 2024/08/15 | 1,295 | 1,297 | 1,285 | 1,285 | 2,900 |
| 2024/08/14 | 1,299 | 1,300 | 1,252 | 1,287 | 4,300 |
| 2024/08/13 | 1,270 | 1,300 | 1,252 | 1,282 | 11,200 |
| 2024/08/09 | 1,237 | 1,250 | 1,227 | 1,227 | 9,000 |
| 2024/08/08 | 1,204 | 1,228 | 1,185 | 1,212 | 4,300 |
| 2024/08/07 | 1,184 | 1,230 | 1,184 | 1,220 | 9,200 |
| 2024/08/06 | 1,310 | 1,317 | 1,170 | 1,190 | 23,100 |
| 2024/08/05 | 1,180 | 1,230 | 1,085 | 1,100 | 22,100 |
| 2024/08/02 | 1,317 | 1,317 | 1,270 | 1,270 | 13,400 |
| 2024/08/01 | 1,353 | 1,353 | 1,314 | 1,347 | 6,000 |
| 2024/07/31 | 1,367 | 1,373 | 1,345 | 1,354 | 7,800 |
| 2024/07/30 | 1,393 | 1,393 | 1,354 | 1,369 | 1,800 |
| 2024/07/29 | 1,383 | 1,402 | 1,383 | 1,393 | 1,200 |
| 2024/07/26 | 1,395 | 1,395 | 1,381 | 1,383 | 1,800 |
| 2024/07/25 | 1,444 | 1,444 | 1,397 | 1,397 | 11,900 |
| 2024/07/24 | 1,424 | 1,430 | 1,395 | 1,416 | 6,300 |
| 2024/07/23 | 1,397 | 1,424 | 1,397 | 1,424 | 2,400 |
| 2024/07/22 | 1,400 | 1,419 | 1,377 | 1,377 | 3,800 |
| 2024/07/19 | 1,403 | 1,430 | 1,390 | 1,391 | 10,100 |
| 2024/07/18 | 1,410 | 1,418 | 1,395 | 1,408 | 8,800 |
| 2024/07/17 | 1,408 | 1,427 | 1,401 | 1,425 | 7,600 |
| 2024/07/16 | 1,401 | 1,411 | 1,395 | 1,402 | 8,400 |
| 2024/07/12 | 1,385 | 1,399 | 1,385 | 1,397 | 2,200 |
| 2024/07/11 | 1,382 | 1,399 | 1,370 | 1,399 | 3,000 |
| 2024/07/10 | 1,389 | 1,389 | 1,380 | 1,389 | 2,400 |
| 2024/07/09 | 1,399 | 1,403 | 1,370 | 1,398 | 7,500 |
| 2024/07/08 | 1,408 | 1,408 | 1,392 | 1,403 | 3,400 |
| 2024/07/05 | 1,458 | 1,467 | 1,391 | 1,406 | 10,900 |
| 2024/07/04 | 1,475 | 1,475 | 1,432 | 1,445 | 6,000 |
| 2024/07/03 | 1,441 | 1,469 | 1,428 | 1,463 | 11,400 |
| 2024/07/02 | 1,406 | 1,448 | 1,405 | 1,442 | 12,200 |
| 2024/07/01 | 1,420 | 1,430 | 1,399 | 1,402 | 7,600 |
| 2024/06/28 | 1,400 | 1,403 | 1,388 | 1,401 | 1,900 |
| 2024/06/27 | 1,405 | 1,405 | 1,383 | 1,400 | 14,200 |
| 2024/06/26 | 1,371 | 1,396 | 1,368 | 1,384 | 8,400 |
| 2024/06/25 | 1,370 | 1,396 | 1,370 | 1,377 | 12,900 |
| 2024/06/24 | 1,364 | 1,368 | 1,356 | 1,363 | 3,000 |
| 2024/06/21 | 1,366 | 1,366 | 1,350 | 1,363 | 1,700 |
| 2024/06/20 | 1,366 | 1,377 | 1,364 | 1,366 | 8,500 |
| 2024/06/19 | 1,351 | 1,368 | 1,336 | 1,366 | 9,100 |
| 2024/06/18 | 1,358 | 1,358 | 1,345 | 1,346 | 800 |
| 2024/06/17 | 1,362 | 1,362 | 1,347 | 1,359 | 3,400 |
| 2024/06/14 | 1,340 | 1,355 | 1,340 | 1,355 | 1,200 |
| 2024/06/13 | 1,355 | 1,366 | 1,353 | 1,353 | 4,200 |
| 2024/06/12 | 1,363 | 1,363 | 1,350 | 1,359 | 1,300 |
| 2024/06/11 | 1,359 | 1,370 | 1,349 | 1,363 | 4,000 |
| 2024/06/10 | 1,357 | 1,377 | 1,335 | 1,366 | 3,000 |
| 2024/06/07 | 1,350 | 1,366 | 1,343 | 1,364 | 2,800 |
| 2024/06/06 | 1,366 | 1,367 | 1,344 | 1,361 | 4,100 |
| 2024/06/05 | 1,349 | 1,366 | 1,348 | 1,366 | 3,000 |
| 2024/06/04 | 1,366 | 1,380 | 1,350 | 1,367 | 7,900 |
| 2024/06/03 | 1,368 | 1,370 | 1,336 | 1,362 | 12,700 |
| 2024/05/31 | 1,343 | 1,369 | 1,315 | 1,366 | 15,600 |
| 2024/05/30 | 1,284 | 1,328 | 1,261 | 1,313 | 13,800 |
| 2024/05/29 | 1,341 | 1,350 | 1,271 | 1,309 | 16,400 |
| 2024/05/28 | 1,320 | 1,344 | 1,319 | 1,335 | 15,300 |
| 2024/05/27 | 1,313 | 1,340 | 1,305 | 1,315 | 16,000 |
| 2024/05/24 | 1,272 | 1,320 | 1,266 | 1,305 | 20,300 |
| 2024/05/23 | 1,280 | 1,280 | 1,262 | 1,274 | 6,300 |
| 2024/05/22 | 1,274 | 1,287 | 1,270 | 1,272 | 13,800 |
| 2024/05/21 | 1,275 | 1,289 | 1,259 | 1,268 | 17,000 |
| 2024/05/20 | 1,255 | 1,278 | 1,251 | 1,264 | 13,300 |
| 2024/05/17 | 1,236 | 1,253 | 1,233 | 1,249 | 8,700 |
| 2024/05/16 | 1,242 | 1,244 | 1,224 | 1,234 | 19,600 |
| 2024/05/15 | 1,257 | 1,259 | 1,231 | 1,244 | 17,400 |
| 2024/05/14 | 1,248 | 1,269 | 1,242 | 1,257 | 37,200 |
| 2024/05/13 | 1,278 | 1,278 | 1,260 | 1,270 | 14,400 |
| 2024/05/10 | 1,279 | 1,279 | 1,264 | 1,268 | 3,400 |
| 2024/05/09 | 1,275 | 1,275 | 1,250 | 1,265 | 5,500 |
| 2024/05/08 | 1,270 | 1,270 | 1,263 | 1,268 | 3,200 |
| 2024/05/07 | 1,269 | 1,274 | 1,261 | 1,271 | 4,600 |
| 2024/05/02 | 1,251 | 1,265 | 1,251 | 1,257 | 6,600 |
| 2024/05/01 | 1,253 | 1,258 | 1,247 | 1,253 | 3,500 |
| 2024/04/30 | 1,241 | 1,254 | 1,239 | 1,247 | 10,200 |
| 2024/04/26 | 1,235 | 1,238 | 1,227 | 1,236 | 2,600 |
| 2024/04/25 | 1,242 | 1,242 | 1,231 | 1,234 | 4,900 |
| 2024/04/24 | 1,244 | 1,246 | 1,237 | 1,244 | 7,400 |
| 2024/04/23 | 1,232 | 1,240 | 1,230 | 1,240 | 6,700 |
| 2024/04/22 | 1,225 | 1,235 | 1,223 | 1,230 | 4,600 |
| 2024/04/19 | 1,246 | 1,248 | 1,216 | 1,229 | 15,000 |
| 2024/04/18 | 1,241 | 1,255 | 1,241 | 1,255 | 5,200 |
| 2024/04/17 | 1,245 | 1,260 | 1,230 | 1,244 | 23,200 |
| 2024/04/16 | 1,248 | 1,255 | 1,237 | 1,237 | 7,000 |
| 2024/04/15 | 1,246 | 1,254 | 1,238 | 1,245 | 18,200 |
| 2024/04/12 | 1,268 | 1,268 | 1,255 | 1,256 | 5,000 |
| 2024/04/11 | 1,244 | 1,260 | 1,244 | 1,256 | 3,600 |
| 2024/04/10 | 1,248 | 1,267 | 1,248 | 1,264 | 7,900 |
| 2024/04/09 | 1,234 | 1,255 | 1,233 | 1,246 | 12,200 |
| 2024/04/08 | 1,237 | 1,241 | 1,233 | 1,233 | 4,800 |
| 2024/04/05 | 1,232 | 1,235 | 1,222 | 1,234 | 10,700 |
| 2024/04/04 | 1,238 | 1,244 | 1,235 | 1,236 | 6,100 |
| 2024/04/03 | 1,229 | 1,239 | 1,229 | 1,235 | 9,100 |
| 2024/04/02 | 1,243 | 1,243 | 1,227 | 1,232 | 21,100 |
| 2024/04/01 | 1,278 | 1,278 | 1,238 | 1,246 | 7,100 |
| 2024/03/29 | 1,257 | 1,264 | 1,243 | 1,264 | 8,400 |
| 2024/03/28 | 1,237 | 1,257 | 1,224 | 1,247 | 13,500 |
| 2024/03/27 | 1,268 | 1,283 | 1,266 | 1,273 | 12,600 |
| 2024/03/26 | 1,272 | 1,272 | 1,263 | 1,268 | 5,100 |
| 2024/03/25 | 1,275 | 1,279 | 1,265 | 1,265 | 14,000 |
| 2024/03/22 | 1,273 | 1,273 | 1,260 | 1,268 | 9,600 |
| 2024/03/21 | 1,271 | 1,280 | 1,271 | 1,271 | 13,800 |
| 2024/03/19 | 1,260 | 1,267 | 1,253 | 1,261 | 10,400 |
| 2024/03/18 | 1,258 | 1,267 | 1,251 | 1,258 | 8,600 |
| 2024/03/15 | 1,240 | 1,254 | 1,240 | 1,254 | 7,700 |
| 2024/03/14 | 1,237 | 1,246 | 1,226 | 1,236 | 10,800 |
| 2024/03/13 | 1,243 | 1,245 | 1,220 | 1,230 | 8,100 |
| 2024/03/12 | 1,224 | 1,242 | 1,218 | 1,239 | 11,700 |
| 2024/03/11 | 1,234 | 1,244 | 1,221 | 1,224 | 20,100 |
| 2024/03/08 | 1,272 | 1,274 | 1,260 | 1,264 | 4,300 |
| 2024/03/07 | 1,261 | 1,279 | 1,260 | 1,265 | 18,300 |
| 2024/03/06 | 1,242 | 1,260 | 1,240 | 1,260 | 13,300 |
| 2024/03/05 | 1,241 | 1,247 | 1,237 | 1,242 | 5,300 |
| 2024/03/04 | 1,252 | 1,255 | 1,240 | 1,240 | 12,600 |
| 2024/03/01 | 1,259 | 1,264 | 1,238 | 1,245 | 18,200 |
| 2024/02/29 | 1,244 | 1,259 | 1,236 | 1,242 | 14,700 |
| 2024/02/28 | 1,238 | 1,246 | 1,238 | 1,244 | 10,100 |
| 2024/02/27 | 1,233 | 1,240 | 1,231 | 1,238 | 9,500 |
| 2024/02/26 | 1,233 | 1,240 | 1,229 | 1,236 | 14,500 |
| 2024/02/22 | 1,229 | 1,231 | 1,221 | 1,229 | 8,300 |
| 2024/02/21 | 1,226 | 1,232 | 1,215 | 1,223 | 9,200 |
| 2024/02/20 | 1,233 | 1,235 | 1,221 | 1,226 | 11,500 |
| 2024/02/19 | 1,219 | 1,233 | 1,218 | 1,232 | 10,300 |
| 2024/02/16 | 1,202 | 1,219 | 1,202 | 1,219 | 7,000 |
| 2024/02/15 | 1,217 | 1,217 | 1,191 | 1,205 | 14,200 |
| 2024/02/14 | 1,218 | 1,220 | 1,213 | 1,215 | 9,100 |
| 2024/02/13 | 1,224 | 1,225 | 1,212 | 1,219 | 14,900 |
| 2024/02/09 | 1,225 | 1,231 | 1,214 | 1,223 | 19,100 |
| 2024/02/08 | 1,219 | 1,230 | 1,206 | 1,229 | 14,900 |
| 2024/02/07 | 1,230 | 1,230 | 1,209 | 1,219 | 20,600 |
| 2024/02/06 | 1,235 | 1,256 | 1,227 | 1,233 | 32,100 |
| 2024/02/05 | 1,230 | 1,238 | 1,226 | 1,233 | 12,900 |
| 2024/02/02 | 1,217 | 1,232 | 1,217 | 1,225 | 6,400 |
| 2024/02/01 | 1,229 | 1,229 | 1,214 | 1,219 | 6,900 |
| 2024/01/31 | 1,238 | 1,238 | 1,213 | 1,227 | 22,500 |
| 2024/01/30 | 1,248 | 1,248 | 1,236 | 1,241 | 13,300 |
| 2024/01/29 | 1,249 | 1,251 | 1,241 | 1,247 | 9,100 |
| 2024/01/26 | 1,252 | 1,257 | 1,248 | 1,249 | 3,500 |
| 2024/01/25 | 1,241 | 1,258 | 1,240 | 1,256 | 12,000 |
| 2024/01/24 | 1,244 | 1,244 | 1,236 | 1,244 | 18,300 |
| 2024/01/23 | 1,240 | 1,244 | 1,228 | 1,234 | 32,700 |
| 2024/01/22 | 1,242 | 1,243 | 1,233 | 1,239 | 8,800 |
| 2024/01/19 | 1,240 | 1,240 | 1,234 | 1,234 | 3,200 |
| 2024/01/18 | 1,236 | 1,238 | 1,232 | 1,235 | 3,300 |
| 2024/01/17 | 1,240 | 1,243 | 1,233 | 1,234 | 4,500 |
| 2024/01/16 | 1,240 | 1,243 | 1,233 | 1,233 | 2,800 |
| 2024/01/15 | 1,237 | 1,245 | 1,235 | 1,240 | 13,600 |
| 2024/01/12 | 1,225 | 1,234 | 1,225 | 1,230 | 8,500 |
| 2024/01/11 | 1,235 | 1,237 | 1,226 | 1,237 | 12,100 |
| 2024/01/10 | 1,234 | 1,234 | 1,228 | 1,229 | 7,100 |
| 2024/01/09 | 1,227 | 1,236 | 1,225 | 1,228 | 10,000 |
| 2024/01/05 | 1,221 | 1,242 | 1,221 | 1,223 | 7,000 |
| 2024/01/04 | 1,188 | 1,233 | 1,188 | 1,225 | 23,300 |