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
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

このページの先頭へ