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 |
|---|---|---|---|---|---|
| 2026/05/27 | 2,212 | 2,220 | 1,986 | 2,030 | 191,300 |
| 2026/05/26 | 1,960 | 2,020 | 1,929 | 2,012 | 219,900 |
| 2026/05/25 | 1,943 | 1,943 | 1,811 | 1,811 | 61,300 |
| 2026/05/22 | 1,856 | 1,872 | 1,806 | 1,863 | 44,400 |
| 2026/05/21 | 1,843 | 1,880 | 1,760 | 1,857 | 67,900 |
| 2026/05/20 | 1,857 | 1,865 | 1,772 | 1,824 | 57,600 |
| 2026/05/19 | 2,029 | 2,035 | 1,893 | 1,937 | 123,100 |
| 2026/05/18 | 2,049 | 2,049 | 1,910 | 1,950 | 178,700 |
| 2026/05/15 | 1,786 | 1,810 | 1,730 | 1,731 | 59,300 |
| 2026/05/14 | 1,868 | 1,911 | 1,771 | 1,787 | 81,400 |
| 2026/05/13 | 1,909 | 1,940 | 1,879 | 1,889 | 59,600 |
| 2026/05/12 | 2,045 | 2,045 | 1,900 | 1,949 | 123,400 |
| 2026/05/11 | 2,000 | 2,130 | 1,960 | 2,014 | 271,200 |
| 2026/05/08 | 1,900 | 2,187 | 1,836 | 1,934 | 377,500 |
| 2026/05/07 | 1,849 | 2,020 | 1,823 | 1,918 | 159,400 |
| 2026/05/01 | 1,779 | 1,788 | 1,733 | 1,769 | 12,300 |
| 2026/04/30 | 1,851 | 1,852 | 1,776 | 1,786 | 29,400 |
| 2026/04/28 | 1,805 | 1,878 | 1,803 | 1,867 | 27,500 |
| 2026/04/27 | 1,760 | 1,818 | 1,760 | 1,795 | 17,600 |
| 2026/04/24 | 1,734 | 1,825 | 1,704 | 1,760 | 35,900 |
| 2026/04/23 | 1,802 | 1,833 | 1,701 | 1,715 | 27,500 |
| 2026/04/22 | 1,764 | 1,799 | 1,741 | 1,799 | 16,500 |
| 2026/04/21 | 1,746 | 1,806 | 1,721 | 1,760 | 26,600 |
| 2026/04/20 | 1,740 | 1,779 | 1,736 | 1,748 | 17,200 |
| 2026/04/17 | 1,784 | 1,793 | 1,752 | 1,768 | 30,100 |
| 2026/04/16 | 1,850 | 1,850 | 1,775 | 1,778 | 47,300 |
| 2026/04/15 | 1,815 | 1,850 | 1,756 | 1,839 | 102,000 |
| 2026/04/14 | 1,896 | 2,165 | 1,796 | 1,855 | 791,300 |
| 2026/04/13 | 1,570 | 1,791 | 1,570 | 1,781 | 80,900 |
| 2026/04/10 | 1,536 | 1,584 | 1,522 | 1,572 | 20,800 |
| 2026/04/09 | 1,532 | 1,540 | 1,519 | 1,519 | 4,100 |
| 2026/04/08 | 1,519 | 1,532 | 1,510 | 1,532 | 6,600 |
| 2026/04/07 | 1,490 | 1,512 | 1,490 | 1,490 | 2,900 |
| 2026/04/06 | 1,491 | 1,509 | 1,483 | 1,486 | 7,500 |
| 2026/04/03 | 1,496 | 1,514 | 1,490 | 1,492 | 3,600 |
| 2026/03/27 | 1,591 | 1,610 | 1,590 | 1,593 | 16,300 |
| 2026/03/26 | 1,620 | 1,620 | 1,593 | 1,599 | 4,700 |
| 2026/03/25 | 1,616 | 1,617 | 1,592 | 1,608 | 19,400 |
| 2026/03/24 | 1,600 | 1,600 | 1,556 | 1,576 | 12,600 |
| 2026/03/23 | 1,550 | 1,553 | 1,510 | 1,510 | 24,900 |
| 2026/03/19 | 1,586 | 1,592 | 1,565 | 1,565 | 6,800 |
| 2026/03/18 | 1,582 | 1,616 | 1,582 | 1,613 | 9,200 |
| 2026/03/17 | 1,603 | 1,603 | 1,572 | 1,580 | 10,000 |
| 2026/03/16 | 1,570 | 1,582 | 1,560 | 1,567 | 9,200 |
| 2026/03/13 | 1,576 | 1,591 | 1,569 | 1,572 | 20,100 |
| 2026/03/12 | 1,648 | 1,648 | 1,585 | 1,592 | 11,300 |
| 2026/03/11 | 1,641 | 1,654 | 1,623 | 1,627 | 16,600 |
| 2026/03/10 | 1,648 | 1,648 | 1,610 | 1,630 | 15,900 |
| 2026/03/09 | 1,602 | 1,621 | 1,577 | 1,608 | 23,400 |
| 2026/03/06 | 1,645 | 1,681 | 1,645 | 1,681 | 16,700 |
| 2026/03/05 | 1,637 | 1,684 | 1,637 | 1,660 | 24,200 |
| 2026/03/04 | 1,652 | 1,654 | 1,577 | 1,595 | 51,700 |
| 2026/03/03 | 1,731 | 1,731 | 1,680 | 1,682 | 14,400 |
| 2026/03/02 | 1,760 | 1,766 | 1,716 | 1,730 | 20,900 |
| 2026/02/27 | 1,777 | 1,805 | 1,765 | 1,790 | 11,400 |
| 2026/02/26 | 1,733 | 1,777 | 1,733 | 1,777 | 8,700 |
| 2026/02/25 | 1,735 | 1,767 | 1,720 | 1,733 | 20,200 |
| 2026/02/24 | 1,743 | 1,743 | 1,699 | 1,727 | 35,800 |
| 2026/02/20 | 1,770 | 1,797 | 1,757 | 1,757 | 20,800 |
| 2026/02/19 | 1,715 | 1,769 | 1,715 | 1,766 | 20,800 |
| 2026/02/18 | 1,735 | 1,735 | 1,681 | 1,712 | 21,500 |
| 2026/02/17 | 1,745 | 1,753 | 1,716 | 1,729 | 15,200 |
| 2026/02/16 | 1,777 | 1,777 | 1,674 | 1,739 | 94,000 |
| 2026/02/13 | 1,899 | 1,938 | 1,857 | 1,872 | 59,900 |
| 2026/02/12 | 1,786 | 1,900 | 1,786 | 1,899 | 50,800 |
| 2026/02/10 | 1,783 | 1,809 | 1,759 | 1,782 | 19,500 |
| 2026/02/09 | 1,869 | 1,869 | 1,756 | 1,771 | 30,600 |
| 2026/02/06 | 1,800 | 1,816 | 1,756 | 1,805 | 39,400 |
| 2026/02/05 | 1,825 | 1,840 | 1,819 | 1,824 | 12,700 |
| 2026/02/04 | 1,855 | 1,855 | 1,810 | 1,831 | 17,200 |
| 2026/02/03 | 1,835 | 1,874 | 1,835 | 1,855 | 13,200 |
| 2026/02/02 | 1,889 | 1,894 | 1,820 | 1,829 | 29,800 |
| 2026/01/30 | 1,930 | 1,934 | 1,830 | 1,885 | 40,000 |
| 2026/01/29 | 1,913 | 1,925 | 1,773 | 1,925 | 99,900 |
| 2026/01/28 | 2,012 | 2,019 | 1,862 | 1,892 | 129,600 |
| 2026/01/27 | 2,013 | 2,080 | 1,920 | 2,048 | 218,500 |
| 2026/01/26 | 1,850 | 2,105 | 1,810 | 2,020 | 392,100 |
| 2026/01/23 | 1,900 | 1,951 | 1,760 | 1,849 | 451,600 |
| 2026/01/22 | 1,660 | 1,671 | 1,651 | 1,671 | 14,500 |
| 2026/01/21 | 1,639 | 1,646 | 1,627 | 1,646 | 4,200 |
| 2026/01/20 | 1,648 | 1,659 | 1,634 | 1,651 | 4,900 |
| 2026/01/19 | 1,648 | 1,649 | 1,626 | 1,638 | 3,500 |
| 2026/01/16 | 1,653 | 1,653 | 1,626 | 1,638 | 10,500 |
| 2026/01/15 | 1,645 | 1,656 | 1,645 | 1,656 | 4,800 |
| 2026/01/14 | 1,636 | 1,662 | 1,636 | 1,645 | 17,700 |
| 2026/01/13 | 1,644 | 1,645 | 1,624 | 1,636 | 10,200 |
| 2026/01/09 | 1,649 | 1,649 | 1,625 | 1,627 | 7,400 |
| 2026/01/08 | 1,614 | 1,687 | 1,587 | 1,635 | 50,500 |
| 2026/01/07 | 1,598 | 1,619 | 1,595 | 1,610 | 4,100 |
| 2026/01/06 | 1,593 | 1,603 | 1,592 | 1,595 | 3,700 |
| 2026/01/05 | 1,610 | 1,630 | 1,504 | 1,593 | 27,200 |
| 2025/12/30 | 1,630 | 1,630 | 1,606 | 1,609 | 1,100 |
| 2025/12/29 | 1,617 | 1,617 | 1,601 | 1,606 | 1,300 |
| 2025/12/26 | 1,622 | 1,622 | 1,593 | 1,615 | 4,800 |
| 2025/12/25 | 1,578 | 1,610 | 1,577 | 1,606 | 12,200 |
| 2025/12/24 | 1,552 | 1,563 | 1,542 | 1,563 | 8,900 |
| 2025/12/23 | 1,543 | 1,552 | 1,540 | 1,552 | 3,500 |
| 2025/12/22 | 1,561 | 1,561 | 1,542 | 1,543 | 5,100 |
| 2025/12/19 | 1,556 | 1,557 | 1,546 | 1,553 | 2,800 |
| 2025/12/18 | 1,562 | 1,562 | 1,541 | 1,552 | 1,800 |
| 2025/12/17 | 1,557 | 1,570 | 1,557 | 1,565 | 1,900 |
| 2025/12/16 | 1,569 | 1,585 | 1,564 | 1,564 | 2,600 |
| 2025/12/15 | 1,567 | 1,582 | 1,564 | 1,567 | 900 |
| 2025/12/12 | 1,573 | 1,586 | 1,561 | 1,561 | 1,800 |
| 2025/12/11 | 1,593 | 1,593 | 1,565 | 1,573 | 2,900 |
| 2025/12/10 | 1,584 | 1,593 | 1,575 | 1,593 | 3,500 |
| 2025/12/09 | 1,578 | 1,578 | 1,564 | 1,578 | 11,700 |
| 2025/12/08 | 1,535 | 1,547 | 1,530 | 1,546 | 4,100 |
| 2025/12/05 | 1,533 | 1,542 | 1,531 | 1,542 | 1,200 |
| 2025/12/04 | 1,530 | 1,547 | 1,530 | 1,543 | 1,500 |
| 2025/12/03 | 1,544 | 1,550 | 1,529 | 1,530 | 3,300 |
| 2025/12/02 | 1,540 | 1,553 | 1,540 | 1,547 | 3,100 |
| 2025/12/01 | 1,569 | 1,569 | 1,550 | 1,557 | 2,000 |
| 2025/11/28 | 1,549 | 1,569 | 1,545 | 1,563 | 5,500 |
| 2025/11/27 | 1,540 | 1,550 | 1,539 | 1,539 | 2,200 |
| 2025/11/26 | 1,527 | 1,544 | 1,527 | 1,534 | 1,900 |
| 2025/11/25 | 1,587 | 1,587 | 1,531 | 1,536 | 6,900 |
| 2025/11/21 | 1,534 | 1,562 | 1,534 | 1,562 | 2,100 |
| 2025/11/20 | 1,547 | 1,555 | 1,535 | 1,543 | 4,400 |
| 2025/11/19 | 1,546 | 1,561 | 1,525 | 1,546 | 4,100 |
| 2025/11/18 | 1,526 | 1,559 | 1,518 | 1,552 | 7,600 |
| 2025/11/17 | 1,545 | 1,587 | 1,531 | 1,542 | 21,400 |
| 2025/11/14 | 1,621 | 1,637 | 1,614 | 1,625 | 6,500 |
| 2025/11/13 | 1,625 | 1,649 | 1,625 | 1,649 | 5,200 |
| 2025/11/12 | 1,635 | 1,650 | 1,625 | 1,625 | 4,400 |
| 2025/11/11 | 1,610 | 1,647 | 1,610 | 1,632 | 7,900 |
| 2025/11/10 | 1,580 | 1,645 | 1,580 | 1,610 | 10,900 |
| 2025/11/07 | 1,593 | 1,595 | 1,567 | 1,583 | 5,400 |
| 2025/11/06 | 1,586 | 1,588 | 1,565 | 1,588 | 2,500 |
| 2025/11/05 | 1,609 | 1,609 | 1,521 | 1,559 | 15,500 |
| 2025/11/04 | 1,649 | 1,649 | 1,606 | 1,607 | 6,900 |
| 2025/10/31 | 1,599 | 1,654 | 1,599 | 1,637 | 21,600 |
| 2025/10/30 | 1,560 | 1,599 | 1,559 | 1,599 | 7,100 |
| 2025/10/29 | 1,593 | 1,593 | 1,543 | 1,564 | 8,700 |
| 2025/10/28 | 1,600 | 1,600 | 1,580 | 1,580 | 6,600 |
| 2025/10/27 | 1,619 | 1,641 | 1,600 | 1,621 | 15,600 |
| 2025/10/24 | 1,594 | 1,623 | 1,574 | 1,601 | 17,800 |
| 2025/10/23 | 1,562 | 1,583 | 1,550 | 1,583 | 2,400 |
| 2025/10/22 | 1,557 | 1,584 | 1,553 | 1,573 | 4,900 |
| 2025/10/21 | 1,573 | 1,583 | 1,540 | 1,544 | 4,000 |
| 2025/10/20 | 1,545 | 1,569 | 1,545 | 1,569 | 4,800 |
| 2025/10/17 | 1,538 | 1,540 | 1,531 | 1,537 | 4,100 |
| 2025/10/16 | 1,567 | 1,575 | 1,527 | 1,552 | 6,200 |
| 2025/10/15 | 1,540 | 1,575 | 1,536 | 1,575 | 5,300 |
| 2025/10/14 | 1,541 | 1,550 | 1,515 | 1,529 | 16,700 |
| 2025/10/10 | 1,616 | 1,616 | 1,566 | 1,577 | 9,600 |
| 2025/10/09 | 1,647 | 1,647 | 1,600 | 1,600 | 19,000 |
| 2025/10/08 | 1,566 | 1,648 | 1,566 | 1,630 | 37,600 |
| 2025/10/07 | 1,600 | 1,600 | 1,560 | 1,580 | 13,900 |
| 2025/10/06 | 1,691 | 1,691 | 1,571 | 1,600 | 30,600 |
| 2025/10/03 | 1,600 | 1,676 | 1,541 | 1,571 | 57,400 |
| 2025/10/02 | 1,518 | 1,536 | 1,510 | 1,520 | 18,600 |
| 2025/10/01 | 1,513 | 1,518 | 1,482 | 1,513 | 10,000 |
| 2025/09/30 | 1,505 | 1,529 | 1,505 | 1,510 | 12,100 |
| 2025/09/29 | 1,488 | 1,495 | 1,465 | 1,494 | 5,200 |
| 2025/09/26 | 1,504 | 1,515 | 1,474 | 1,482 | 4,000 |
| 2025/09/25 | 1,493 | 1,495 | 1,474 | 1,495 | 6,900 |
| 2025/09/24 | 1,505 | 1,505 | 1,426 | 1,463 | 10,300 |
| 2025/09/22 | 1,511 | 1,517 | 1,491 | 1,506 | 7,400 |
| 2025/09/19 | 1,515 | 1,517 | 1,495 | 1,498 | 2,800 |
| 2025/09/18 | 1,520 | 1,523 | 1,498 | 1,501 | 2,600 |
| 2025/09/17 | 1,530 | 1,530 | 1,500 | 1,506 | 5,400 |
| 2025/09/16 | 1,544 | 1,554 | 1,510 | 1,528 | 13,700 |
| 2025/09/12 | 1,515 | 1,526 | 1,505 | 1,526 | 11,900 |
| 2025/09/11 | 1,502 | 1,514 | 1,502 | 1,510 | 2,200 |
| 2025/09/10 | 1,513 | 1,513 | 1,502 | 1,502 | 1,600 |
| 2025/09/09 | 1,521 | 1,521 | 1,508 | 1,521 | 5,200 |
| 2025/09/08 | 1,501 | 1,525 | 1,494 | 1,507 | 13,600 |
| 2025/09/05 | 1,493 | 1,493 | 1,491 | 1,493 | 2,600 |
| 2025/09/04 | 1,498 | 1,500 | 1,478 | 1,478 | 12,600 |
| 2025/09/03 | 1,486 | 1,493 | 1,485 | 1,493 | 1,300 |
| 2025/09/02 | 1,485 | 1,498 | 1,485 | 1,488 | 6,600 |
| 2025/09/01 | 1,500 | 1,500 | 1,486 | 1,488 | 4,200 |
| 2025/08/29 | 1,502 | 1,502 | 1,488 | 1,500 | 1,200 |
| 2025/08/28 | 1,493 | 1,505 | 1,485 | 1,505 | 5,400 |
| 2025/08/27 | 1,487 | 1,493 | 1,486 | 1,493 | 900 |
| 2025/08/26 | 1,518 | 1,519 | 1,492 | 1,492 | 3,100 |
| 2025/08/25 | 1,500 | 1,501 | 1,474 | 1,501 | 8,800 |
| 2025/08/22 | 1,459 | 1,470 | 1,458 | 1,470 | 5,800 |
| 2025/08/21 | 1,446 | 1,458 | 1,445 | 1,458 | 3,700 |
| 2025/08/20 | 1,465 | 1,465 | 1,446 | 1,449 | 6,300 |
| 2025/08/19 | 1,464 | 1,467 | 1,455 | 1,465 | 3,100 |
| 2025/08/18 | 1,464 | 1,479 | 1,460 | 1,464 | 4,500 |
| 2025/08/15 | 1,488 | 1,488 | 1,425 | 1,462 | 45,100 |
| 2025/08/14 | 1,498 | 1,536 | 1,498 | 1,530 | 22,400 |
| 2025/08/13 | 1,491 | 1,499 | 1,489 | 1,496 | 3,300 |
| 2025/08/12 | 1,500 | 1,505 | 1,488 | 1,488 | 17,200 |
| 2025/08/08 | 1,504 | 1,504 | 1,488 | 1,500 | 3,900 |
| 2025/08/07 | 1,470 | 1,497 | 1,470 | 1,497 | 4,900 |
| 2025/08/06 | 1,481 | 1,481 | 1,466 | 1,467 | 2,000 |
| 2025/08/05 | 1,483 | 1,483 | 1,465 | 1,481 | 2,200 |
| 2025/08/04 | 1,480 | 1,480 | 1,436 | 1,460 | 9,300 |
| 2025/08/01 | 1,488 | 1,498 | 1,467 | 1,494 | 3,400 |
| 2025/07/31 | 1,473 | 1,489 | 1,460 | 1,488 | 2,300 |
| 2025/07/30 | 1,477 | 1,480 | 1,469 | 1,473 | 2,700 |
| 2025/07/29 | 1,493 | 1,506 | 1,491 | 1,491 | 2,900 |
| 2025/07/28 | 1,506 | 1,507 | 1,495 | 1,499 | 4,000 |
| 2025/07/25 | 1,514 | 1,514 | 1,491 | 1,491 | 20,300 |
| 2025/07/24 | 1,474 | 1,485 | 1,469 | 1,484 | 7,700 |
| 2025/07/23 | 1,460 | 1,473 | 1,456 | 1,468 | 5,300 |