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
2018/12/28 943 957 941 941 2,300
2018/12/27 970 970 946 953 5,300
2018/12/26 900 915 874 910 8,600
2018/12/25 890 898 859 884 21,000
2018/12/21 937 958 906 950 7,700
2018/12/20 953 986 920 922 15,700
2018/12/19 1,009 1,011 969 998 2,900
2018/12/18 1,023 1,024 999 1,009 12,000
2018/12/17 1,023 1,049 1,023 1,043 7,300
2018/12/14 1,054 1,054 1,008 1,027 2,300
2018/12/13 1,016 1,058 1,004 1,057 8,200
2018/12/12 991 1,027 985 1,027 2,700
2018/12/11 984 999 964 999 6,500
2018/12/10 1,029 1,029 999 999 6,300
2018/12/07 1,006 1,030 1,006 1,030 2,600
2018/12/06 1,028 1,028 1,000 1,009 4,700
2018/12/05 1,008 1,035 1,002 1,035 4,700
2018/12/04 1,033 1,035 1,014 1,014 2,000
2018/12/03 1,030 1,034 1,025 1,034 1,800
2018/11/30 1,030 1,033 1,023 1,027 3,600
2018/11/29 1,023 1,030 1,018 1,030 6,600
2018/11/28 1,015 1,023 1,006 1,018 5,400
2018/11/27 1,020 1,022 1,011 1,011 4,100
2018/11/26 1,008 1,017 1,005 1,017 1,400
2018/11/22 1,022 1,023 1,002 1,020 7,500
2018/11/21 991 999 984 999 1,400
2018/11/20 988 990 970 986 2,800
2018/11/19 995 995 978 988 5,000
2018/11/16 1,018 1,018 980 980 3,100
2018/11/15 973 1,020 970 990 6,800
2018/11/14 1,018 1,018 988 988 4,500
2018/11/13 995 1,004 988 1,004 3,700
2018/11/12 1,018 1,018 996 996 1,700
2018/11/09 1,032 1,032 1,015 1,018 2,000
2018/11/08 984 1,005 984 1,005 5,400
2018/11/07 960 991 960 965 3,100
2018/11/06 987 988 939 960 4,400
2018/11/05 986 997 986 986 1,200
2018/11/02 1,008 1,008 963 983 3,500
2018/11/01 993 1,064 975 993 22,100
2018/10/31 901 995 901 963 16,300
2018/10/30 901 938 869 878 17,800
2018/10/29 956 973 922 935 4,200
2018/10/26 975 975 954 954 2,700
2018/10/25 1,033 1,033 954 975 7,400
2018/10/24 1,015 1,049 1,015 1,033 6,400
2018/10/23 1,000 1,048 988 1,015 11,200
2018/10/22 994 999 986 999 1,200
2018/10/19 981 1,005 980 994 1,400
2018/10/18 1,011 1,011 980 981 4,800
2018/10/17 1,010 1,010 991 1,010 500
2018/10/16 984 992 984 991 1,100
2018/10/15 995 1,023 983 993 5,700
2018/10/12 980 1,027 980 1,025 1,800
2018/10/11 1,010 1,010 980 980 6,400
2018/10/10 1,039 1,040 1,010 1,012 1,700
2018/10/09 1,002 1,010 994 1,010 2,900
2018/10/05 1,001 1,010 1,001 1,010 2,500
2018/10/04 1,039 1,039 1,016 1,017 2,200
2018/10/03 1,039 1,039 1,025 1,039 900
2018/10/02 1,041 1,041 1,027 1,027 3,600
2018/10/01 1,043 1,052 1,026 1,052 1,900
2018/09/28 1,040 1,055 1,040 1,043 8,600
2018/09/27 1,040 1,088 1,040 1,060 14,700
2018/09/26 1,022 1,040 1,020 1,036 4,700
2018/09/25 1,032 1,037 1,025 1,032 12,000
2018/09/21 1,020 1,032 1,000 1,028 9,700
2018/09/20 994 1,018 988 1,010 5,800
2018/09/19 1,030 1,032 987 987 18,200
2018/09/18 952 1,010 952 987 23,300
2018/09/14 933 940 919 939 7,500
2018/09/13 926 938 926 931 2,200
2018/09/12 928 938 925 938 1,600
2018/09/11 935 940 927 940 2,500
2018/09/10 929 940 929 935 2,500
2018/09/07 940 940 914 917 4,800
2018/09/06 954 957 945 946 1,800
2018/09/05 957 957 956 956 200
2018/09/04 958 958 953 953 600
2018/09/03 960 960 950 950 500
2018/08/31 953 954 953 954 600
2018/08/30 963 963 963 963 600
2018/08/29 965 966 953 953 1,000
2018/08/28 957 957 955 955 1,600
2018/08/27 950 968 948 968 7,600
2018/08/24 945 965 945 965 3,800
2018/08/23 944 944 935 937 800
2018/08/22 932 935 932 935 1,100
2018/08/21 937 944 933 933 1,600
2018/08/20 939 939 937 937 1,000
2018/08/17 941 943 939 939 500
2018/08/16 934 942 934 936 1,100
2018/08/15 943 954 940 940 500
2018/08/14 943 955 931 948 3,400
2018/08/13 955 957 938 957 1,700
2018/08/10 956 956 939 955 2,300
2018/08/09 931 939 930 939 2,800
2018/08/08 933 936 930 931 2,400
2018/08/07 936 939 934 936 800
2018/08/06 955 955 933 933 4,500
2018/08/03 949 964 939 949 1,900
2018/08/02 949 959 949 958 900
2018/08/01 940 970 940 959 7,300
2018/07/31 975 980 949 961 18,100
2018/07/30 965 965 961 964 2,400
2018/07/27 963 965 962 962 1,600
2018/07/26 964 967 963 965 900
2018/07/25 975 975 961 968 15,400
2018/07/24 934 950 931 945 3,200
2018/07/23 931 936 928 930 1,000
2018/07/20 948 948 930 931 900
2018/07/19 938 940 935 937 2,400
2018/07/18 928 935 928 935 700
2018/07/17 940 940 926 926 1,500
2018/07/13 921 933 920 933 3,200
2018/07/12 923 924 920 924 1,000
2018/07/11 927 935 920 921 3,600
2018/07/10 935 940 935 939 2,000
2018/07/09 919 926 919 921 2,900
2018/07/06 927 937 925 925 1,600
2018/07/05 945 945 920 922 4,500
2018/07/04 940 954 937 954 5,100
2018/07/03 966 968 949 954 6,400
2018/07/02 970 980 962 965 4,300
2018/06/29 961 962 959 962 1,100
2018/06/28 966 970 958 960 3,800
2018/06/27 955 977 955 977 3,100
2018/06/26 956 956 951 952 900
2018/06/25 984 984 975 975 1,500
2018/06/22 957 957 949 954 2,200
2018/06/21 965 968 953 957 2,500
2018/06/20 966 968 956 965 5,100
2018/06/19 959 960 950 951 2,700
2018/06/18 972 974 947 959 6,700
2018/06/15 955 961 943 960 5,900
2018/06/14 930 952 930 949 2,000
2018/06/13 950 950 943 944 1,500
2018/06/12 951 953 951 953 700
2018/06/11 948 954 948 948 3,000
2018/06/08 949 949 948 948 1,400
2018/06/07 945 945 940 940 1,200
2018/06/06 946 946 946 946 100
2018/06/05 955 955 942 946 1,200
2018/06/04 961 961 946 949 1,000
2018/06/01 943 951 943 951 600
2018/05/31 937 943 937 943 600
2018/05/30 950 950 932 941 2,600
2018/05/29 955 955 945 955 2,100
2018/05/28 960 960 951 951 1,600
2018/05/25 977 977 960 960 4,600
2018/05/24 975 978 965 972 1,000
2018/05/23 980 981 969 975 3,500
2018/05/22 974 989 974 980 9,100
2018/05/21 952 974 952 972 7,200
2018/05/18 959 959 950 950 4,500
2018/05/17 956 956 951 955 1,100
2018/05/16 961 971 951 958 3,000
2018/05/15 950 993 950 972 23,900
2018/05/14 929 960 929 950 7,600
2018/05/11 928 938 927 927 3,100
2018/05/10 928 928 923 928 2,300
2018/05/09 922 924 921 921 900
2018/05/08 915 928 915 922 2,200
2018/05/07 928 928 921 926 1,600
2018/05/02 929 929 920 920 300
2018/05/01 926 929 916 929 1,200
2018/04/27 912 920 912 916 19,300
2018/04/26 911 913 905 910 5,200
2018/04/25 929 929 916 916 1,900
2018/04/24 910 915 910 910 1,900
2018/04/23 913 919 910 910 1,900
2018/04/20 919 919 913 913 400
2018/04/19 915 920 915 919 3,200
2018/04/18 915 918 915 915 4,200
2018/04/17 922 922 918 918 400
2018/04/16 921 923 921 922 1,800
2018/04/13 910 921 910 921 1,200
2018/04/12 927 928 917 920 3,500
2018/04/11 913 930 913 927 1,500
2018/04/10 930 930 907 923 5,400
2018/04/09 924 924 915 915 2,600
2018/04/06 920 925 920 924 1,600
2018/04/05 927 927 920 920 500
2018/04/04 925 925 925 925 300
2018/04/03 930 930 920 924 1,500
2018/04/02 938 938 923 925 1,300
2018/03/30 938 938 928 937 900
2018/03/29 924 939 924 925 5,600
2018/03/28 946 946 921 930 2,800
2018/03/27 961 974 961 961 13,700
2018/03/26 944 975 940 975 1,900
2018/03/23 963 964 948 964 2,700
2018/03/22 948 968 943 968 4,800
2018/03/20 939 954 939 941 1,500
2018/03/19 968 970 943 952 7,300
2018/03/16 970 970 951 965 3,500
2018/03/15 967 967 957 962 3,500
2018/03/14 941 973 941 956 2,000
2018/03/13 944 953 944 953 3,300
2018/03/12 936 944 936 944 1,900
2018/03/09 948 948 928 933 4,900
2018/03/08 925 925 922 923 1,000
2018/03/07 925 929 923 924 2,300
2018/03/06 937 939 909 923 7,500
2018/03/05 945 945 935 936 3,400
2018/03/02 941 960 934 945 2,800
2018/03/01 951 952 940 942 4,800
2018/02/28 959 960 951 952 6,300
2018/02/27 973 976 968 968 3,000
2018/02/26 951 988 948 972 4,700
2018/02/23 958 958 940 949 4,400
2018/02/22 945 950 930 942 900
2018/02/21 937 943 937 943 1,900
2018/02/20 940 940 910 931 3,900
2018/02/19 930 950 920 939 6,400
2018/02/16 920 933 900 900 10,100
2018/02/15 944 953 912 912 9,800
2018/02/14 996 996 930 954 22,600
2018/02/13 1,070 1,084 1,050 1,084 5,100
2018/02/09 1,050 1,060 1,025 1,050 10,200
2018/02/08 1,056 1,199 1,056 1,073 22,000
2018/02/07 1,120 1,120 1,052 1,055 23,000
2018/02/06 981 1,170 955 1,160 34,600
2018/02/05 1,060 1,080 1,056 1,056 4,300
2018/02/02 1,079 1,079 1,070 1,070 2,400
2018/02/01 1,075 1,083 1,075 1,079 5,300
2018/01/31 1,098 1,117 1,072 1,074 12,900
2018/01/30 1,125 1,126 1,096 1,119 8,200
2018/01/29 1,142 1,143 1,112 1,123 6,500
2018/01/26 1,119 1,126 1,111 1,125 5,500
2018/01/25 1,117 1,117 1,104 1,107 3,800
2018/01/24 1,119 1,119 1,105 1,113 1,600
2018/01/23 1,119 1,120 1,110 1,119 2,900
2018/01/22 1,100 1,110 1,098 1,109 5,000
2018/01/19 1,096 1,099 1,072 1,095 10,000
2018/01/18 1,092 1,116 1,092 1,116 2,000
2018/01/17 1,117 1,117 1,090 1,091 8,200
2018/01/16 1,140 1,142 1,110 1,120 6,400
2018/01/15 1,146 1,174 1,136 1,148 9,400
2018/01/12 1,141 1,151 1,128 1,144 7,800
2018/01/11 1,136 1,153 1,127 1,141 5,000
2018/01/10 1,150 1,155 1,123 1,155 13,700
2018/01/09 1,115 1,150 1,101 1,137 19,300
2018/01/05 1,102 1,118 1,096 1,105 4,900
2018/01/04 1,097 1,100 1,086 1,100 7,400

このページの先頭へ