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 |
---|---|---|---|---|---|
2013/12/30 | 748 | 764 | 742 | 763 | 7,200 |
2013/12/27 | 731 | 742 | 731 | 742 | 4,600 |
2013/12/26 | 733 | 735 | 730 | 730 | 1,900 |
2013/12/25 | 721 | 724 | 720 | 723 | 12,700 |
2013/12/24 | 719 | 720 | 716 | 720 | 9,200 |
2013/12/20 | 723 | 724 | 720 | 720 | 5,400 |
2013/12/19 | 728 | 734 | 724 | 724 | 1,500 |
2013/12/18 | 729 | 740 | 724 | 725 | 4,500 |
2013/12/17 | 736 | 736 | 725 | 730 | 2,500 |
2013/12/16 | 727 | 739 | 722 | 722 | 9,000 |
2013/12/13 | 737 | 737 | 721 | 725 | 5,600 |
2013/12/12 | 738 | 739 | 726 | 730 | 7,400 |
2013/12/11 | 726 | 738 | 726 | 738 | 7,200 |
2013/12/10 | 720 | 728 | 720 | 726 | 2,600 |
2013/12/09 | 718 | 728 | 718 | 720 | 4,800 |
2013/12/06 | 715 | 716 | 715 | 715 | 400 |
2013/12/05 | 717 | 717 | 710 | 714 | 4,400 |
2013/12/04 | 711 | 720 | 711 | 720 | 5,200 |
2013/12/03 | 730 | 730 | 720 | 729 | 3,900 |
2013/12/02 | 724 | 730 | 724 | 728 | 4,100 |
2013/11/29 | 724 | 725 | 717 | 725 | 3,700 |
2013/11/28 | 715 | 724 | 715 | 722 | 800 |
2013/11/27 | 716 | 723 | 707 | 715 | 3,800 |
2013/11/26 | 715 | 721 | 714 | 714 | 11,000 |
2013/11/25 | 715 | 715 | 709 | 714 | 2,400 |
2013/11/22 | 709 | 712 | 708 | 708 | 7,100 |
2013/11/21 | 706 | 713 | 706 | 709 | 4,800 |
2013/11/20 | 706 | 706 | 702 | 702 | 800 |
2013/11/19 | 710 | 710 | 701 | 701 | 1,400 |
2013/11/18 | 704 | 709 | 703 | 703 | 3,700 |
2013/11/15 | 704 | 707 | 701 | 702 | 3,500 |
2013/11/14 | 698 | 706 | 698 | 701 | 800 |
2013/11/13 | 700 | 701 | 699 | 700 | 13,900 |
2013/11/12 | 709 | 711 | 700 | 710 | 3,800 |
2013/11/11 | 709 | 709 | 703 | 709 | 2,200 |
2013/11/08 | 710 | 712 | 709 | 709 | 2,400 |
2013/11/07 | 713 | 713 | 702 | 710 | 5,800 |
2013/11/06 | 712 | 712 | 712 | 712 | 3,000 |
2013/11/05 | 701 | 703 | 700 | 703 | 1,700 |
2013/11/01 | 703 | 704 | 702 | 704 | 500 |
2013/10/31 | 700 | 712 | 700 | 709 | 7,800 |
2013/10/30 | 699 | 701 | 699 | 701 | 3,100 |
2013/10/29 | 701 | 705 | 699 | 699 | 4,500 |
2013/10/28 | 708 | 709 | 698 | 701 | 8,100 |
2013/10/25 | 702 | 708 | 702 | 708 | 2,900 |
2013/10/24 | 707 | 707 | 702 | 702 | 300 |
2013/10/23 | 706 | 706 | 701 | 701 | 1,000 |
2013/10/22 | 700 | 705 | 698 | 705 | 1,800 |
2013/10/21 | 703 | 703 | 698 | 698 | 1,900 |
2013/10/18 | 710 | 710 | 700 | 702 | 2,300 |
2013/10/17 | 695 | 705 | 695 | 705 | 1,300 |
2013/10/16 | 696 | 706 | 696 | 706 | 1,000 |
2013/10/15 | 698 | 700 | 698 | 698 | 1,600 |
2013/10/11 | 705 | 710 | 694 | 698 | 2,900 |
2013/10/10 | 696 | 705 | 690 | 705 | 1,000 |
2013/10/09 | 700 | 700 | 690 | 690 | 700 |
2013/10/08 | 690 | 695 | 681 | 695 | 3,000 |
2013/10/07 | 705 | 705 | 680 | 695 | 6,000 |
2013/10/04 | 698 | 705 | 696 | 705 | 1,600 |
2013/10/03 | 693 | 715 | 693 | 698 | 2,000 |
2013/10/02 | 690 | 750 | 689 | 693 | 12,900 |
2013/10/01 | 692 | 699 | 692 | 699 | 500 |
2013/09/30 | 700 | 700 | 690 | 690 | 5,600 |
2013/09/27 | 696 | 704 | 696 | 698 | 1,300 |
2013/09/26 | 704 | 704 | 699 | 699 | 700 |
2013/09/25 | 709 | 709 | 690 | 695 | 11,600 |
2013/09/24 | 702 | 704 | 702 | 704 | 900 |
2013/09/20 | 696 | 701 | 695 | 701 | 400 |
2013/09/19 | 696 | 700 | 696 | 697 | 1,700 |
2013/09/18 | 695 | 696 | 695 | 696 | 1,200 |
2013/09/17 | 690 | 695 | 690 | 695 | 700 |
2013/09/13 | 686 | 686 | 685 | 685 | 200 |
2013/09/12 | 687 | 688 | 687 | 688 | 600 |
2013/09/11 | 688 | 707 | 686 | 687 | 7,200 |
2013/09/10 | 695 | 695 | 685 | 686 | 900 |
2013/09/09 | 683 | 685 | 683 | 685 | 1,400 |
2013/09/06 | 683 | 683 | 683 | 683 | 100 |
2013/09/05 | 683 | 683 | 683 | 683 | 100 |
2013/09/04 | 685 | 685 | 685 | 685 | 700 |
2013/09/03 | 695 | 695 | 680 | 681 | 1,800 |
2013/09/02 | 671 | 685 | 671 | 685 | 1,000 |
2013/08/30 | 679 | 680 | 677 | 680 | 1,400 |
2013/08/29 | 680 | 682 | 680 | 682 | 200 |
2013/08/28 | 682 | 690 | 682 | 682 | 2,200 |
2013/08/27 | 685 | 685 | 682 | 682 | 3,100 |
2013/08/26 | 685 | 695 | 682 | 682 | 3,500 |
2013/08/22 | 679 | 685 | 679 | 685 | 1,700 |
2013/08/21 | 678 | 681 | 678 | 679 | 1,000 |
2013/08/20 | 688 | 688 | 677 | 680 | 1,900 |
2013/08/19 | 680 | 680 | 680 | 680 | 100 |
2013/08/16 | 680 | 681 | 680 | 681 | 200 |
2013/08/15 | 681 | 681 | 677 | 677 | 1,400 |
2013/08/14 | 679 | 682 | 670 | 680 | 1,600 |
2013/08/13 | 679 | 679 | 679 | 679 | 700 |
2013/08/12 | 680 | 680 | 663 | 679 | 7,200 |
2013/08/09 | 700 | 700 | 679 | 679 | 5,100 |
2013/08/07 | 700 | 713 | 700 | 703 | 700 |
2013/08/06 | 700 | 714 | 700 | 714 | 300 |
2013/08/05 | 714 | 714 | 714 | 714 | 300 |
2013/08/02 | 695 | 709 | 695 | 709 | 300 |
2013/08/01 | 700 | 707 | 700 | 707 | 1,200 |
2013/07/31 | 691 | 691 | 690 | 690 | 1,100 |
2013/07/30 | 690 | 700 | 690 | 691 | 400 |
2013/07/29 | 692 | 696 | 692 | 696 | 1,200 |
2013/07/26 | 696 | 697 | 692 | 692 | 7,100 |
2013/07/25 | 708 | 708 | 695 | 696 | 9,300 |
2013/07/24 | 710 | 710 | 698 | 702 | 800 |
2013/07/23 | 695 | 695 | 695 | 695 | 1,800 |
2013/07/22 | 705 | 705 | 705 | 705 | 100 |
2013/07/19 | 707 | 710 | 707 | 707 | 1,000 |
2013/07/18 | 705 | 706 | 705 | 706 | 300 |
2013/07/17 | 707 | 708 | 703 | 703 | 1,100 |
2013/07/16 | 720 | 720 | 708 | 708 | 200 |
2013/07/12 | 720 | 720 | 707 | 707 | 5,200 |
2013/07/11 | 715 | 719 | 715 | 719 | 300 |
2013/07/10 | 702 | 719 | 702 | 715 | 5,300 |
2013/07/09 | 702 | 702 | 702 | 702 | 1,200 |
2013/07/08 | 700 | 702 | 700 | 702 | 1,400 |
2013/07/05 | 701 | 701 | 697 | 698 | 2,400 |
2013/07/04 | 700 | 701 | 700 | 701 | 200 |
2013/07/03 | 700 | 700 | 697 | 697 | 300 |
2013/07/02 | 702 | 702 | 697 | 697 | 1,600 |
2013/07/01 | 695 | 699 | 695 | 699 | 7,800 |
2013/06/28 | 702 | 702 | 693 | 695 | 1,700 |
2013/06/27 | 690 | 702 | 685 | 702 | 1,600 |
2013/06/26 | 690 | 690 | 690 | 690 | 1,000 |
2013/06/24 | 694 | 702 | 694 | 700 | 5,300 |
2013/06/21 | 686 | 686 | 686 | 686 | 900 |
2013/06/20 | 687 | 687 | 686 | 686 | 1,800 |
2013/06/19 | 688 | 688 | 686 | 686 | 900 |
2013/06/18 | 685 | 685 | 685 | 685 | 100 |
2013/06/17 | 690 | 690 | 683 | 683 | 700 |
2013/06/14 | 690 | 690 | 690 | 690 | 100 |
2013/06/13 | 680 | 690 | 680 | 690 | 500 |
2013/06/12 | 720 | 720 | 687 | 691 | 2,400 |
2013/06/11 | 695 | 695 | 687 | 687 | 500 |
2013/06/10 | 672 | 688 | 672 | 681 | 3,300 |
2013/06/07 | 689 | 696 | 668 | 689 | 4,200 |
2013/06/06 | 699 | 699 | 695 | 696 | 2,300 |
2013/06/05 | 710 | 710 | 700 | 701 | 1,000 |
2013/06/04 | 700 | 709 | 699 | 709 | 800 |
2013/06/03 | 711 | 711 | 700 | 700 | 2,000 |
2013/05/31 | 712 | 712 | 704 | 704 | 2,700 |
2013/05/30 | 712 | 713 | 711 | 713 | 1,200 |
2013/05/29 | 702 | 726 | 702 | 708 | 3,500 |
2013/05/28 | 718 | 718 | 712 | 712 | 1,800 |
2013/05/27 | 716 | 729 | 715 | 718 | 1,800 |
2013/05/24 | 714 | 729 | 714 | 715 | 3,900 |
2013/05/23 | 731 | 740 | 722 | 722 | 6,700 |
2013/05/22 | 727 | 730 | 727 | 730 | 1,800 |
2013/05/21 | 730 | 737 | 728 | 728 | 1,300 |
2013/05/20 | 735 | 735 | 729 | 729 | 2,200 |
2013/05/17 | 725 | 727 | 725 | 727 | 1,100 |
2013/05/16 | 729 | 731 | 722 | 723 | 3,600 |
2013/05/15 | 734 | 742 | 729 | 729 | 8,300 |
2013/05/14 | 737 | 745 | 731 | 731 | 9,000 |
2013/05/13 | 734 | 734 | 728 | 728 | 4,100 |
2013/05/10 | 737 | 737 | 726 | 727 | 6,100 |
2013/05/09 | 740 | 740 | 727 | 735 | 3,300 |
2013/05/08 | 729 | 731 | 726 | 727 | 5,900 |
2013/05/07 | 732 | 735 | 728 | 729 | 5,300 |
2013/05/02 | 742 | 742 | 726 | 732 | 2,600 |
2013/05/01 | 733 | 744 | 717 | 744 | 6,200 |
2013/04/30 | 738 | 741 | 736 | 736 | 3,700 |
2013/04/26 | 739 | 739 | 735 | 735 | 5,000 |
2013/04/25 | 725 | 747 | 725 | 743 | 34,400 |
2013/04/24 | 705 | 717 | 704 | 705 | 6,300 |
2013/04/23 | 714 | 714 | 702 | 707 | 2,700 |
2013/04/22 | 708 | 717 | 705 | 717 | 2,200 |
2013/04/19 | 698 | 704 | 697 | 704 | 2,000 |
2013/04/18 | 700 | 706 | 698 | 706 | 1,600 |
2013/04/17 | 693 | 695 | 693 | 695 | 1,700 |
2013/04/16 | 709 | 709 | 703 | 703 | 400 |
2013/04/15 | 715 | 716 | 708 | 708 | 2,100 |
2013/04/12 | 710 | 717 | 710 | 710 | 4,900 |
2013/04/11 | 709 | 710 | 703 | 710 | 1,200 |
2013/04/10 | 700 | 710 | 700 | 700 | 2,700 |
2013/04/09 | 704 | 704 | 700 | 700 | 1,700 |
2013/04/08 | 695 | 704 | 695 | 704 | 1,700 |
2013/04/05 | 696 | 696 | 690 | 695 | 1,300 |
2013/04/04 | 682 | 687 | 667 | 687 | 1,400 |
2013/04/03 | 680 | 687 | 679 | 687 | 4,600 |
2013/04/02 | 687 | 700 | 681 | 681 | 2,600 |
2013/04/01 | 700 | 704 | 700 | 700 | 4,300 |
2013/03/29 | 714 | 714 | 701 | 703 | 1,600 |
2013/03/28 | 720 | 720 | 706 | 706 | 3,800 |
2013/03/27 | 730 | 730 | 700 | 716 | 9,600 |
2013/03/26 | 750 | 757 | 746 | 757 | 15,600 |
2013/03/25 | 745 | 749 | 745 | 748 | 8,000 |
2013/03/22 | 734 | 744 | 734 | 743 | 7,200 |
2013/03/21 | 730 | 741 | 730 | 741 | 7,400 |
2013/03/19 | 727 | 730 | 720 | 730 | 11,200 |
2013/03/18 | 722 | 726 | 722 | 726 | 9,400 |
2013/03/15 | 728 | 728 | 718 | 722 | 4,500 |
2013/03/14 | 725 | 726 | 723 | 726 | 3,500 |
2013/03/13 | 721 | 723 | 721 | 721 | 1,000 |
2013/03/12 | 721 | 723 | 720 | 721 | 1,800 |
2013/03/11 | 720 | 727 | 719 | 724 | 4,000 |
2013/03/08 | 728 | 728 | 715 | 725 | 2,100 |
2013/03/07 | 727 | 728 | 721 | 728 | 1,400 |
2013/03/06 | 723 | 726 | 722 | 725 | 3,200 |
2013/03/05 | 720 | 726 | 720 | 722 | 4,100 |
2013/03/04 | 718 | 725 | 718 | 718 | 5,200 |
2013/03/01 | 717 | 719 | 716 | 718 | 5,000 |
2013/02/28 | 700 | 707 | 700 | 707 | 7,200 |
2013/02/27 | 698 | 700 | 698 | 700 | 3,300 |
2013/02/26 | 699 | 700 | 697 | 697 | 8,200 |
2013/02/25 | 700 | 700 | 696 | 699 | 3,900 |
2013/02/22 | 700 | 700 | 690 | 699 | 4,400 |
2013/02/21 | 691 | 700 | 691 | 693 | 6,800 |
2013/02/20 | 690 | 693 | 690 | 693 | 500 |
2013/02/19 | 690 | 698 | 690 | 698 | 2,500 |
2013/02/18 | 690 | 694 | 690 | 694 | 400 |
2013/02/15 | 688 | 693 | 688 | 688 | 2,000 |
2013/02/14 | 687 | 691 | 687 | 691 | 200 |
2013/02/13 | 698 | 699 | 686 | 687 | 6,500 |
2013/02/12 | 698 | 698 | 698 | 698 | 400 |
2013/02/08 | 690 | 700 | 684 | 692 | 6,000 |
2013/02/07 | 692 | 695 | 688 | 692 | 2,600 |
2013/02/06 | 687 | 696 | 685 | 696 | 8,000 |
2013/02/05 | 686 | 694 | 686 | 687 | 700 |
2013/02/04 | 681 | 688 | 681 | 685 | 6,000 |
2013/02/01 | 680 | 684 | 680 | 681 | 400 |
2013/01/31 | 683 | 683 | 680 | 680 | 2,500 |
2013/01/30 | 683 | 683 | 680 | 683 | 1,200 |
2013/01/29 | 678 | 682 | 678 | 680 | 1,900 |
2013/01/28 | 677 | 681 | 676 | 678 | 1,300 |
2013/01/25 | 675 | 676 | 674 | 676 | 6,800 |
2013/01/24 | 681 | 682 | 681 | 682 | 1,000 |
2013/01/23 | 678 | 678 | 677 | 677 | 1,000 |
2013/01/22 | 680 | 681 | 678 | 678 | 2,600 |
2013/01/21 | 681 | 690 | 680 | 680 | 1,500 |
2013/01/18 | 690 | 690 | 685 | 685 | 2,600 |
2013/01/17 | 681 | 685 | 680 | 685 | 900 |
2013/01/16 | 685 | 685 | 685 | 685 | 1,600 |
2013/01/15 | 682 | 690 | 682 | 690 | 3,200 |
2013/01/11 | 681 | 683 | 681 | 682 | 300 |
2013/01/09 | 680 | 690 | 680 | 680 | 1,000 |
2013/01/08 | 675 | 690 | 670 | 690 | 2,200 |
2013/01/07 | 684 | 698 | 684 | 694 | 5,000 |
2013/01/04 | 674 | 684 | 672 | 684 | 900 |