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
2020/12/30 1,210 1,210 1,174 1,186 4,500
2020/12/29 1,157 1,207 1,155 1,207 8,300
2020/12/28 1,200 1,200 1,163 1,164 10,400
2020/12/25 1,195 1,201 1,181 1,195 5,400
2020/12/24 1,172 1,205 1,171 1,183 11,200
2020/12/23 1,202 1,214 1,171 1,202 5,000
2020/12/22 1,231 1,245 1,152 1,193 11,200
2020/12/21 1,257 1,257 1,235 1,235 3,200
2020/12/18 1,245 1,258 1,245 1,257 2,400
2020/12/17 1,257 1,260 1,245 1,245 5,400
2020/12/16 1,300 1,300 1,257 1,261 6,400
2020/12/15 1,291 1,299 1,291 1,299 1,700
2020/12/14 1,298 1,300 1,290 1,291 1,500
2020/12/11 1,287 1,300 1,275 1,288 6,000
2020/12/10 1,300 1,306 1,285 1,293 34,300
2020/12/09 1,279 1,282 1,265 1,277 3,100
2020/12/08 1,280 1,292 1,261 1,268 3,200
2020/12/07 1,289 1,302 1,268 1,280 6,500
2020/12/04 1,261 1,288 1,261 1,288 7,100
2020/12/03 1,250 1,250 1,242 1,245 1,300
2020/12/02 1,261 1,261 1,250 1,250 2,700
2020/12/01 1,238 1,257 1,236 1,255 3,200
2020/11/30 1,218 1,237 1,218 1,231 2,100
2020/11/27 1,203 1,227 1,201 1,227 5,100
2020/11/26 1,216 1,224 1,197 1,207 8,600
2020/11/25 1,246 1,248 1,225 1,225 7,200
2020/11/24 1,234 1,243 1,228 1,231 3,400
2020/11/20 1,215 1,228 1,198 1,227 3,900
2020/11/19 1,231 1,234 1,215 1,219 7,100
2020/11/18 1,240 1,248 1,228 1,234 6,700
2020/11/17 1,277 1,277 1,221 1,247 13,300
2020/11/16 1,296 1,296 1,260 1,260 15,900
2020/11/13 1,270 1,306 1,270 1,296 2,200
2020/11/12 1,311 1,332 1,270 1,270 9,000
2020/11/11 1,279 1,315 1,279 1,305 7,200
2020/11/10 1,270 1,281 1,259 1,261 10,200
2020/11/09 1,262 1,284 1,259 1,262 5,900
2020/11/06 1,275 1,281 1,250 1,261 7,200
2020/11/05 1,256 1,272 1,256 1,271 4,700
2020/11/04 1,285 1,285 1,250 1,253 4,700
2020/11/02 1,229 1,256 1,225 1,255 8,500
2020/10/30 1,347 1,371 1,195 1,229 39,300
2020/10/29 1,260 1,372 1,260 1,309 27,000
2020/10/28 1,333 1,333 1,283 1,290 3,800
2020/10/27 1,293 1,329 1,257 1,321 7,600
2020/10/26 1,379 1,379 1,316 1,316 4,400
2020/10/23 1,387 1,387 1,366 1,371 3,500
2020/10/22 1,392 1,392 1,363 1,371 5,500
2020/10/21 1,395 1,395 1,376 1,376 1,500
2020/10/20 1,386 1,388 1,381 1,383 1,600
2020/10/19 1,352 1,400 1,352 1,400 7,300
2020/10/16 1,399 1,422 1,320 1,355 16,400
2020/10/15 1,396 1,433 1,396 1,404 11,100
2020/10/14 1,400 1,430 1,392 1,405 7,900
2020/10/13 1,390 1,406 1,387 1,391 4,700
2020/10/12 1,370 1,393 1,367 1,386 7,000
2020/10/09 1,424 1,432 1,371 1,385 10,800
2020/10/08 1,432 1,455 1,408 1,424 8,900
2020/10/07 1,382 1,451 1,380 1,429 10,700
2020/10/06 1,379 1,386 1,362 1,382 5,000
2020/10/05 1,351 1,378 1,351 1,360 6,000
2020/10/02 1,416 1,416 1,350 1,351 12,400
2020/09/30 1,395 1,417 1,395 1,404 7,400
2020/09/29 1,384 1,424 1,377 1,395 13,200
2020/09/28 1,455 1,455 1,401 1,410 33,100
2020/09/25 1,467 1,499 1,450 1,492 13,300
2020/09/24 1,472 1,537 1,452 1,459 39,900
2020/09/23 1,430 1,472 1,420 1,469 20,300
2020/09/18 1,413 1,435 1,390 1,430 16,100
2020/09/17 1,423 1,430 1,413 1,417 7,200
2020/09/16 1,415 1,447 1,405 1,423 18,600
2020/09/15 1,402 1,409 1,381 1,408 9,100
2020/09/14 1,385 1,405 1,381 1,401 10,000
2020/09/11 1,363 1,393 1,344 1,385 12,400
2020/09/10 1,352 1,363 1,336 1,344 3,200
2020/09/09 1,351 1,351 1,332 1,336 5,100
2020/09/08 1,340 1,361 1,340 1,354 2,400
2020/09/07 1,367 1,369 1,341 1,348 6,200
2020/09/04 1,350 1,368 1,334 1,355 6,900
2020/09/03 1,358 1,374 1,350 1,368 12,500
2020/09/02 1,355 1,355 1,335 1,346 6,000
2020/09/01 1,339 1,345 1,318 1,345 3,500
2020/08/31 1,314 1,340 1,314 1,329 5,500
2020/08/28 1,391 1,391 1,294 1,312 32,400
2020/08/27 1,393 1,423 1,348 1,367 31,800
2020/08/26 1,370 1,483 1,328 1,347 84,600
2020/08/25 1,300 1,314 1,300 1,314 3,300
2020/08/24 1,290 1,300 1,280 1,299 4,700
2020/08/21 1,287 1,305 1,287 1,305 1,900
2020/08/20 1,300 1,306 1,287 1,287 5,100
2020/08/19 1,305 1,319 1,305 1,312 2,200
2020/08/18 1,320 1,321 1,310 1,311 1,800
2020/08/17 1,313 1,321 1,308 1,320 3,200
2020/08/14 1,338 1,338 1,316 1,319 3,300
2020/08/13 1,330 1,334 1,315 1,315 2,600
2020/08/12 1,346 1,346 1,325 1,325 5,600
2020/08/11 1,342 1,348 1,323 1,342 6,700
2020/08/07 1,345 1,356 1,322 1,339 6,900
2020/08/06 1,342 1,358 1,330 1,338 6,100
2020/08/05 1,336 1,360 1,332 1,341 11,300
2020/08/04 1,320 1,338 1,320 1,332 5,500
2020/08/03 1,290 1,334 1,290 1,307 11,700
2020/07/31 1,296 1,340 1,257 1,330 28,100
2020/07/30 1,315 1,320 1,270 1,308 10,800
2020/07/29 1,338 1,355 1,278 1,301 23,700
2020/07/28 1,305 1,339 1,305 1,338 11,900
2020/07/27 1,313 1,328 1,299 1,299 11,000
2020/07/22 1,362 1,368 1,334 1,342 17,100
2020/07/21 1,365 1,365 1,342 1,350 7,100
2020/07/20 1,321 1,371 1,321 1,365 16,900
2020/07/17 1,298 1,317 1,297 1,317 7,500
2020/07/16 1,309 1,309 1,296 1,301 2,200
2020/07/15 1,280 1,309 1,280 1,309 5,400
2020/07/14 1,279 1,286 1,265 1,265 2,000
2020/07/13 1,243 1,297 1,243 1,291 7,100
2020/07/10 1,289 1,289 1,220 1,223 9,800
2020/07/09 1,318 1,318 1,267 1,285 5,300
2020/07/08 1,289 1,315 1,289 1,300 2,900
2020/07/07 1,270 1,316 1,270 1,313 11,800
2020/07/06 1,252 1,260 1,238 1,260 5,800
2020/07/03 1,194 1,226 1,179 1,225 6,000
2020/07/02 1,214 1,214 1,178 1,178 9,600
2020/07/01 1,215 1,219 1,190 1,190 20,800
2020/06/30 1,262 1,272 1,199 1,216 22,900
2020/06/29 1,291 1,298 1,258 1,258 11,300
2020/06/26 1,294 1,324 1,294 1,304 5,900
2020/06/25 1,293 1,316 1,285 1,308 9,400
2020/06/24 1,297 1,312 1,291 1,303 5,000
2020/06/23 1,349 1,350 1,283 1,296 27,600
2020/06/22 1,273 1,337 1,273 1,337 17,100
2020/06/19 1,260 1,270 1,259 1,270 3,300
2020/06/18 1,251 1,266 1,235 1,257 6,700
2020/06/17 1,236 1,260 1,236 1,250 2,400
2020/06/16 1,235 1,248 1,231 1,236 5,300
2020/06/15 1,200 1,244 1,191 1,191 3,300
2020/06/12 1,210 1,225 1,163 1,201 18,200
2020/06/11 1,278 1,278 1,229 1,232 4,000
2020/06/10 1,260 1,290 1,256 1,278 11,700
2020/06/09 1,268 1,268 1,227 1,254 6,100
2020/06/08 1,246 1,266 1,246 1,258 3,400
2020/06/05 1,217 1,241 1,213 1,241 6,800
2020/06/04 1,253 1,282 1,241 1,241 9,100
2020/06/03 1,315 1,320 1,252 1,252 19,000
2020/06/02 1,270 1,330 1,268 1,315 12,500
2020/06/01 1,241 1,266 1,238 1,266 9,400
2020/05/29 1,203 1,240 1,201 1,236 15,400
2020/05/28 1,243 1,248 1,202 1,221 17,300
2020/05/27 1,235 1,235 1,199 1,228 8,600
2020/05/26 1,245 1,245 1,217 1,229 16,600
2020/05/25 1,220 1,224 1,201 1,222 8,800
2020/05/22 1,194 1,200 1,170 1,195 8,500
2020/05/21 1,187 1,197 1,152 1,190 10,400
2020/05/20 1,171 1,208 1,171 1,182 15,200
2020/05/19 1,174 1,196 1,152 1,171 22,300
2020/05/18 1,098 1,136 1,095 1,131 14,600
2020/05/15 1,134 1,134 1,067 1,084 23,900
2020/05/14 1,074 1,124 1,006 1,115 41,600
2020/05/13 1,050 1,074 1,042 1,063 7,400
2020/05/12 1,056 1,071 1,052 1,063 8,800
2020/05/11 1,060 1,074 1,059 1,061 8,200
2020/05/08 1,055 1,055 1,034 1,047 6,600
2020/05/07 1,008 1,039 991 1,039 7,100
2020/05/01 1,004 1,008 991 997 4,000
2020/04/30 1,020 1,025 981 1,011 14,200
2020/04/28 972 1,006 970 1,002 7,600
2020/04/27 955 984 955 972 13,700
2020/04/24 977 977 950 953 11,500
2020/04/23 940 971 937 967 36,600
2020/04/22 935 935 903 909 7,800
2020/04/21 983 996 930 945 12,900
2020/04/20 1,000 1,008 965 988 18,000
2020/04/17 997 1,003 990 1,000 9,000
2020/04/16 970 980 962 980 5,300
2020/04/15 991 1,012 952 975 11,900
2020/04/14 956 1,009 952 991 15,100
2020/04/13 939 967 938 952 8,000
2020/04/10 915 949 915 945 6,900
2020/04/09 935 935 878 907 12,800
2020/04/08 930 948 906 920 8,400
2020/04/07 923 924 875 921 5,200
2020/04/06 842 893 839 893 4,900
2020/04/03 875 885 815 842 24,500
2020/04/02 907 923 885 885 6,400
2020/04/01 909 963 903 907 7,800
2020/03/31 930 968 924 939 11,800
2020/03/30 959 959 902 902 10,600
2020/03/27 1,010 1,035 989 991 11,900
2020/03/26 980 1,020 980 995 5,400
2020/03/25 988 1,062 980 1,062 15,100
2020/03/24 965 978 920 955 15,200
2020/03/23 880 917 855 890 13,100
2020/03/19 948 948 868 895 17,900
2020/03/18 930 999 930 951 20,700
2020/03/17 850 950 840 944 29,200
2020/03/16 940 959 891 894 18,000
2020/03/13 896 935 887 918 29,200
2020/03/12 1,014 1,021 953 1,001 21,300
2020/03/11 1,088 1,104 1,034 1,035 11,500
2020/03/10 1,000 1,123 968 1,088 27,700
2020/03/09 1,022 1,100 1,022 1,049 32,400
2020/03/06 1,158 1,158 1,126 1,131 12,000
2020/03/05 1,159 1,175 1,131 1,158 9,000
2020/03/04 1,119 1,171 1,119 1,147 14,800
2020/03/03 1,196 1,200 1,170 1,179 13,200
2020/03/02 1,100 1,201 1,100 1,144 17,500
2020/02/28 1,153 1,170 1,089 1,103 47,700
2020/02/27 1,268 1,268 1,207 1,213 12,500
2020/02/26 1,260 1,300 1,215 1,258 15,800
2020/02/25 1,214 1,282 1,213 1,261 23,700
2020/02/21 1,286 1,310 1,284 1,310 7,600
2020/02/20 1,323 1,336 1,292 1,299 15,300
2020/02/19 1,242 1,328 1,242 1,323 24,800
2020/02/18 1,241 1,271 1,223 1,237 20,600
2020/02/17 1,329 1,329 1,251 1,270 36,000
2020/02/14 1,340 1,350 1,330 1,337 13,000
2020/02/13 1,368 1,370 1,346 1,357 13,000
2020/02/12 1,370 1,390 1,350 1,366 28,300
2020/02/10 1,330 1,368 1,306 1,346 22,600
2020/02/07 1,369 1,369 1,294 1,300 34,500
2020/02/06 1,298 1,397 1,279 1,348 85,000
2020/02/05 1,324 1,324 1,269 1,274 17,400
2020/02/04 1,237 1,285 1,228 1,272 12,600
2020/02/03 1,172 1,263 1,157 1,250 39,900
2020/01/31 1,243 1,293 1,230 1,246 51,700
2020/01/30 1,286 1,302 1,164 1,213 82,000
2020/01/29 1,365 1,394 1,292 1,305 49,600
2020/01/28 1,300 1,388 1,291 1,369 74,100
2020/01/27 1,294 1,337 1,248 1,306 54,300
2020/01/24 1,360 1,364 1,300 1,346 83,000
2020/01/23 1,403 1,435 1,302 1,338 237,200
2020/01/22 1,340 1,549 1,320 1,405 809,300
2020/01/21 1,237 1,286 1,203 1,267 64,700
2020/01/20 1,200 1,248 1,200 1,236 74,000
2020/01/17 1,133 1,164 1,125 1,157 25,200
2020/01/16 1,131 1,131 1,121 1,125 6,400
2020/01/15 1,111 1,124 1,100 1,124 8,600
2020/01/14 1,098 1,102 1,094 1,097 6,800
2020/01/10 1,118 1,118 1,080 1,106 8,000
2020/01/09 1,125 1,128 1,107 1,107 10,000
2020/01/08 1,120 1,121 1,103 1,103 5,700
2020/01/07 1,119 1,130 1,116 1,124 6,000
2020/01/06 1,121 1,121 1,113 1,119 800

このページの先頭へ