クイック(4318)の株価時系列情報
クイック(4318)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,143 | 2,155 | 2,132 | 2,132 | 21,600 |
| 2024/07/25 | 2,157 | 2,167 | 2,140 | 2,142 | 34,700 |
| 2024/07/24 | 2,212 | 2,215 | 2,166 | 2,166 | 23,000 |
| 2024/07/23 | 2,247 | 2,247 | 2,209 | 2,226 | 19,500 |
| 2024/07/22 | 2,247 | 2,252 | 2,225 | 2,227 | 20,200 |
| 2024/07/19 | 2,238 | 2,267 | 2,226 | 2,236 | 36,700 |
| 2024/07/18 | 2,240 | 2,252 | 2,223 | 2,225 | 14,700 |
| 2024/07/17 | 2,263 | 2,265 | 2,241 | 2,252 | 17,100 |
| 2024/07/16 | 2,250 | 2,274 | 2,245 | 2,250 | 42,100 |
| 2024/07/12 | 2,197 | 2,247 | 2,197 | 2,245 | 38,100 |
| 2024/07/11 | 2,207 | 2,207 | 2,180 | 2,197 | 24,300 |
| 2024/07/10 | 2,175 | 2,191 | 2,161 | 2,181 | 29,400 |
| 2024/07/09 | 2,211 | 2,211 | 2,178 | 2,186 | 21,000 |
| 2024/07/08 | 2,216 | 2,216 | 2,186 | 2,193 | 23,100 |
| 2024/07/05 | 2,210 | 2,220 | 2,207 | 2,209 | 21,600 |
| 2024/07/04 | 2,226 | 2,229 | 2,217 | 2,225 | 14,700 |
| 2024/07/03 | 2,224 | 2,228 | 2,213 | 2,226 | 15,000 |
| 2024/07/02 | 2,232 | 2,232 | 2,203 | 2,218 | 24,800 |
| 2024/07/01 | 2,227 | 2,238 | 2,210 | 2,224 | 23,500 |
| 2024/06/28 | 2,227 | 2,227 | 2,202 | 2,218 | 19,300 |
| 2024/06/27 | 2,206 | 2,218 | 2,201 | 2,214 | 28,400 |
| 2024/06/26 | 2,176 | 2,204 | 2,165 | 2,194 | 36,700 |
| 2024/06/25 | 2,157 | 2,175 | 2,156 | 2,175 | 47,100 |
| 2024/06/24 | 2,135 | 2,138 | 2,124 | 2,135 | 35,600 |
| 2024/06/21 | 2,107 | 2,142 | 2,099 | 2,124 | 76,600 |
| 2024/06/20 | 2,099 | 2,111 | 2,086 | 2,095 | 36,400 |
| 2024/06/19 | 2,099 | 2,111 | 2,091 | 2,108 | 21,600 |
| 2024/06/18 | 2,109 | 2,116 | 2,092 | 2,095 | 14,100 |
| 2024/06/17 | 2,101 | 2,108 | 2,084 | 2,095 | 37,600 |
| 2024/06/14 | 2,084 | 2,114 | 2,080 | 2,107 | 43,100 |
| 2024/06/13 | 2,134 | 2,134 | 2,103 | 2,103 | 23,200 |
| 2024/06/12 | 2,126 | 2,143 | 2,117 | 2,119 | 17,700 |
| 2024/06/11 | 2,129 | 2,142 | 2,124 | 2,125 | 15,600 |
| 2024/06/10 | 2,136 | 2,147 | 2,122 | 2,128 | 13,900 |
| 2024/06/07 | 2,120 | 2,145 | 2,120 | 2,130 | 19,800 |
| 2024/06/06 | 2,139 | 2,140 | 2,119 | 2,131 | 22,400 |
| 2024/06/05 | 2,136 | 2,140 | 2,119 | 2,121 | 22,200 |
| 2024/06/04 | 2,138 | 2,155 | 2,131 | 2,148 | 16,100 |
| 2024/06/03 | 2,163 | 2,182 | 2,139 | 2,149 | 32,500 |
| 2024/05/31 | 2,139 | 2,155 | 2,125 | 2,152 | 22,900 |
| 2024/05/30 | 2,128 | 2,138 | 2,113 | 2,129 | 35,000 |
| 2024/05/29 | 2,153 | 2,177 | 2,140 | 2,140 | 29,400 |
| 2024/05/28 | 2,168 | 2,188 | 2,152 | 2,159 | 18,000 |
| 2024/05/27 | 2,171 | 2,171 | 2,142 | 2,159 | 24,800 |
| 2024/05/24 | 2,143 | 2,168 | 2,136 | 2,145 | 35,000 |
| 2024/05/23 | 2,171 | 2,174 | 2,145 | 2,163 | 27,800 |
| 2024/05/22 | 2,197 | 2,197 | 2,168 | 2,174 | 23,500 |
| 2024/05/21 | 2,196 | 2,211 | 2,178 | 2,178 | 31,700 |
| 2024/05/20 | 2,187 | 2,206 | 2,180 | 2,192 | 25,000 |
| 2024/05/17 | 2,197 | 2,197 | 2,162 | 2,187 | 21,800 |
| 2024/05/16 | 2,212 | 2,212 | 2,179 | 2,194 | 34,200 |
| 2024/05/15 | 2,245 | 2,245 | 2,200 | 2,200 | 47,500 |
| 2024/05/14 | 2,275 | 2,275 | 2,231 | 2,241 | 36,700 |
| 2024/05/13 | 2,291 | 2,298 | 2,277 | 2,278 | 21,200 |
| 2024/05/10 | 2,281 | 2,288 | 2,255 | 2,271 | 23,300 |
| 2024/05/09 | 2,300 | 2,300 | 2,260 | 2,276 | 26,800 |
| 2024/05/08 | 2,276 | 2,308 | 2,276 | 2,302 | 22,100 |
| 2024/05/07 | 2,247 | 2,278 | 2,229 | 2,276 | 40,700 |
| 2024/05/02 | 2,270 | 2,283 | 2,226 | 2,226 | 44,600 |
| 2024/05/01 | 2,335 | 2,335 | 2,253 | 2,268 | 52,200 |
| 2024/04/30 | 2,300 | 2,351 | 2,270 | 2,337 | 140,600 |
| 2024/04/26 | 2,403 | 2,414 | 2,378 | 2,409 | 68,700 |
| 2024/04/25 | 2,403 | 2,427 | 2,399 | 2,404 | 31,700 |
| 2024/04/24 | 2,391 | 2,415 | 2,387 | 2,415 | 37,000 |
| 2024/04/23 | 2,385 | 2,392 | 2,350 | 2,374 | 19,000 |
| 2024/04/22 | 2,342 | 2,379 | 2,337 | 2,379 | 29,900 |
| 2024/04/19 | 2,340 | 2,350 | 2,277 | 2,301 | 41,500 |
| 2024/04/18 | 2,310 | 2,330 | 2,300 | 2,323 | 12,300 |
| 2024/04/17 | 2,348 | 2,348 | 2,289 | 2,295 | 30,400 |
| 2024/04/16 | 2,391 | 2,391 | 2,331 | 2,338 | 73,300 |
| 2024/04/15 | 2,386 | 2,400 | 2,354 | 2,397 | 27,000 |
| 2024/04/12 | 2,350 | 2,414 | 2,350 | 2,386 | 56,700 |
| 2024/04/11 | 2,365 | 2,373 | 2,339 | 2,349 | 18,900 |
| 2024/04/10 | 2,350 | 2,374 | 2,350 | 2,373 | 20,700 |
| 2024/04/09 | 2,320 | 2,342 | 2,305 | 2,331 | 25,000 |
| 2024/04/08 | 2,300 | 2,300 | 2,267 | 2,289 | 20,600 |
| 2024/04/05 | 2,261 | 2,293 | 2,260 | 2,280 | 18,100 |
| 2024/04/04 | 2,265 | 2,284 | 2,253 | 2,263 | 29,100 |
| 2024/04/03 | 2,309 | 2,309 | 2,260 | 2,260 | 31,800 |
| 2024/04/02 | 2,356 | 2,356 | 2,310 | 2,313 | 41,300 |
| 2024/04/01 | 2,390 | 2,392 | 2,356 | 2,356 | 29,100 |
| 2024/03/29 | 2,360 | 2,396 | 2,360 | 2,385 | 19,700 |
| 2024/03/28 | 2,375 | 2,387 | 2,360 | 2,360 | 32,400 |
| 2024/03/27 | 2,380 | 2,419 | 2,372 | 2,414 | 85,900 |
| 2024/03/26 | 2,328 | 2,389 | 2,324 | 2,386 | 55,400 |
| 2024/03/25 | 2,344 | 2,345 | 2,324 | 2,328 | 49,600 |
| 2024/03/22 | 2,356 | 2,358 | 2,338 | 2,344 | 30,300 |
| 2024/03/21 | 2,347 | 2,366 | 2,338 | 2,355 | 38,700 |
| 2024/03/19 | 2,343 | 2,348 | 2,313 | 2,347 | 45,400 |
| 2024/03/18 | 2,374 | 2,380 | 2,338 | 2,338 | 38,300 |
| 2024/03/15 | 2,360 | 2,376 | 2,353 | 2,353 | 21,300 |
| 2024/03/14 | 2,380 | 2,380 | 2,351 | 2,370 | 18,900 |
| 2024/03/13 | 2,410 | 2,424 | 2,361 | 2,372 | 28,800 |
| 2024/03/12 | 2,408 | 2,418 | 2,384 | 2,401 | 25,500 |
| 2024/03/11 | 2,403 | 2,419 | 2,398 | 2,418 | 26,900 |
| 2024/03/08 | 2,365 | 2,438 | 2,364 | 2,433 | 55,600 |
| 2024/03/07 | 2,402 | 2,414 | 2,364 | 2,370 | 36,800 |
| 2024/03/06 | 2,409 | 2,430 | 2,398 | 2,400 | 29,900 |
| 2024/03/05 | 2,416 | 2,421 | 2,383 | 2,401 | 39,800 |
| 2024/03/04 | 2,475 | 2,475 | 2,435 | 2,435 | 31,200 |
| 2024/03/01 | 2,458 | 2,463 | 2,435 | 2,455 | 20,200 |
| 2024/02/29 | 2,457 | 2,479 | 2,440 | 2,458 | 25,100 |
| 2024/02/28 | 2,434 | 2,474 | 2,434 | 2,459 | 24,500 |
| 2024/02/27 | 2,416 | 2,472 | 2,416 | 2,434 | 36,100 |
| 2024/02/26 | 2,434 | 2,447 | 2,406 | 2,416 | 31,000 |
| 2024/02/22 | 2,430 | 2,430 | 2,402 | 2,422 | 24,300 |
| 2024/02/21 | 2,405 | 2,428 | 2,403 | 2,415 | 22,500 |
| 2024/02/20 | 2,417 | 2,428 | 2,404 | 2,405 | 44,100 |
| 2024/02/19 | 2,461 | 2,461 | 2,401 | 2,409 | 29,500 |
| 2024/02/16 | 2,450 | 2,450 | 2,412 | 2,442 | 23,900 |
| 2024/02/15 | 2,454 | 2,474 | 2,400 | 2,419 | 37,100 |
| 2024/02/14 | 2,471 | 2,471 | 2,426 | 2,452 | 41,700 |
| 2024/02/13 | 2,460 | 2,479 | 2,455 | 2,479 | 32,900 |
| 2024/02/09 | 2,402 | 2,454 | 2,402 | 2,434 | 30,100 |
| 2024/02/08 | 2,429 | 2,432 | 2,390 | 2,421 | 48,600 |
| 2024/02/07 | 2,419 | 2,440 | 2,415 | 2,416 | 28,200 |
| 2024/02/06 | 2,406 | 2,452 | 2,405 | 2,415 | 54,100 |
| 2024/02/05 | 2,477 | 2,477 | 2,408 | 2,417 | 67,800 |
| 2024/02/02 | 2,500 | 2,547 | 2,474 | 2,474 | 63,700 |
| 2024/02/01 | 2,469 | 2,509 | 2,405 | 2,498 | 111,000 |
| 2024/01/31 | 2,586 | 2,635 | 2,559 | 2,635 | 53,600 |
| 2024/01/30 | 2,589 | 2,620 | 2,562 | 2,582 | 35,100 |
| 2024/01/29 | 2,530 | 2,581 | 2,521 | 2,578 | 24,200 |
| 2024/01/26 | 2,528 | 2,545 | 2,520 | 2,520 | 24,100 |
| 2024/01/25 | 2,562 | 2,570 | 2,528 | 2,532 | 28,700 |
| 2024/01/24 | 2,526 | 2,555 | 2,525 | 2,549 | 21,400 |
| 2024/01/23 | 2,545 | 2,556 | 2,526 | 2,532 | 19,700 |
| 2024/01/22 | 2,505 | 2,545 | 2,505 | 2,525 | 17,400 |
| 2024/01/19 | 2,503 | 2,519 | 2,494 | 2,499 | 24,100 |
| 2024/01/18 | 2,464 | 2,506 | 2,464 | 2,492 | 20,300 |
| 2024/01/17 | 2,502 | 2,528 | 2,464 | 2,464 | 42,600 |
| 2024/01/16 | 2,527 | 2,548 | 2,517 | 2,522 | 22,100 |
| 2024/01/15 | 2,512 | 2,558 | 2,511 | 2,553 | 18,600 |
| 2024/01/12 | 2,603 | 2,603 | 2,511 | 2,522 | 32,600 |
| 2024/01/11 | 2,600 | 2,608 | 2,579 | 2,589 | 26,200 |
| 2024/01/10 | 2,600 | 2,615 | 2,574 | 2,578 | 28,900 |
| 2024/01/09 | 2,537 | 2,581 | 2,535 | 2,581 | 28,400 |
| 2024/01/05 | 2,547 | 2,570 | 2,520 | 2,522 | 20,500 |
| 2024/01/04 | 2,546 | 2,565 | 2,531 | 2,560 | 15,900 |
| 2023/12/29 | 2,578 | 2,595 | 2,550 | 2,578 | 36,100 |
| 2023/12/28 | 2,569 | 2,587 | 2,543 | 2,565 | 20,900 |
| 2023/12/27 | 2,521 | 2,570 | 2,515 | 2,569 | 32,700 |
| 2023/12/26 | 2,478 | 2,535 | 2,478 | 2,515 | 28,600 |
| 2023/12/25 | 2,539 | 2,553 | 2,475 | 2,478 | 35,000 |
| 2023/12/22 | 2,431 | 2,495 | 2,431 | 2,495 | 45,300 |
| 2023/12/21 | 2,405 | 2,430 | 2,395 | 2,416 | 25,200 |
| 2023/12/20 | 2,440 | 2,444 | 2,409 | 2,412 | 27,700 |
| 2023/12/19 | 2,392 | 2,438 | 2,392 | 2,430 | 34,300 |
| 2023/12/18 | 2,388 | 2,404 | 2,366 | 2,395 | 22,500 |
| 2023/12/15 | 2,350 | 2,423 | 2,344 | 2,400 | 67,000 |
| 2023/12/14 | 2,301 | 2,349 | 2,281 | 2,349 | 89,300 |
| 2023/12/13 | 2,313 | 2,353 | 2,270 | 2,299 | 311,900 |
| 2023/12/12 | 2,146 | 2,146 | 2,089 | 2,092 | 32,000 |
| 2023/12/11 | 2,093 | 2,127 | 2,093 | 2,121 | 24,000 |
| 2023/12/08 | 2,098 | 2,113 | 2,068 | 2,084 | 38,500 |
| 2023/12/07 | 2,150 | 2,150 | 2,117 | 2,119 | 19,300 |
| 2023/12/06 | 2,116 | 2,185 | 2,116 | 2,174 | 21,200 |
| 2023/12/05 | 2,184 | 2,184 | 2,120 | 2,120 | 27,600 |
| 2023/12/04 | 2,209 | 2,209 | 2,170 | 2,184 | 14,300 |
| 2023/12/01 | 2,267 | 2,267 | 2,218 | 2,219 | 15,900 |
| 2023/11/30 | 2,253 | 2,273 | 2,235 | 2,257 | 22,000 |
| 2023/11/29 | 2,253 | 2,269 | 2,245 | 2,253 | 25,000 |
| 2023/11/28 | 2,246 | 2,253 | 2,222 | 2,250 | 22,300 |
| 2023/11/27 | 2,240 | 2,253 | 2,215 | 2,223 | 40,500 |
| 2023/11/24 | 2,217 | 2,245 | 2,215 | 2,235 | 23,000 |
| 2023/11/22 | 2,177 | 2,214 | 2,175 | 2,214 | 18,500 |
| 2023/11/21 | 2,138 | 2,184 | 2,138 | 2,183 | 24,500 |
| 2023/11/20 | 2,163 | 2,184 | 2,142 | 2,142 | 17,200 |
| 2023/11/17 | 2,130 | 2,164 | 2,130 | 2,163 | 16,900 |
| 2023/11/16 | 2,131 | 2,140 | 2,122 | 2,130 | 11,300 |
| 2023/11/15 | 2,125 | 2,156 | 2,121 | 2,140 | 18,200 |
| 2023/11/14 | 2,180 | 2,180 | 2,120 | 2,121 | 16,700 |
| 2023/11/13 | 2,178 | 2,195 | 2,177 | 2,180 | 19,100 |
| 2023/11/10 | 2,163 | 2,180 | 2,150 | 2,177 | 19,700 |
| 2023/11/09 | 2,165 | 2,181 | 2,133 | 2,178 | 30,900 |
| 2023/11/08 | 2,200 | 2,202 | 2,178 | 2,181 | 34,300 |
| 2023/11/07 | 2,195 | 2,215 | 2,179 | 2,181 | 32,500 |
| 2023/11/06 | 2,235 | 2,235 | 2,179 | 2,195 | 50,800 |
| 2023/11/02 | 2,163 | 2,230 | 2,160 | 2,230 | 101,500 |
| 2023/11/01 | 2,120 | 2,159 | 2,111 | 2,148 | 130,600 |
| 2023/10/31 | 1,990 | 2,022 | 1,952 | 2,012 | 45,300 |
| 2023/10/30 | 2,030 | 2,030 | 1,971 | 1,992 | 158,400 |
| 2023/10/27 | 2,000 | 2,018 | 1,999 | 2,015 | 24,700 |
| 2023/10/26 | 2,005 | 2,026 | 1,988 | 1,996 | 37,600 |
| 2023/10/25 | 2,036 | 2,045 | 2,008 | 2,014 | 36,300 |
| 2023/10/24 | 2,007 | 2,012 | 1,934 | 2,006 | 41,300 |
| 2023/10/23 | 2,014 | 2,032 | 1,987 | 1,988 | 37,200 |
| 2023/10/20 | 2,011 | 2,050 | 2,007 | 2,033 | 26,800 |
| 2023/10/19 | 2,034 | 2,055 | 2,018 | 2,023 | 22,000 |
| 2023/10/18 | 2,050 | 2,055 | 2,015 | 2,052 | 32,900 |
| 2023/10/17 | 2,093 | 2,113 | 2,046 | 2,058 | 37,400 |
| 2023/10/16 | 2,100 | 2,100 | 2,063 | 2,064 | 30,300 |
| 2023/10/13 | 2,100 | 2,115 | 2,087 | 2,096 | 42,700 |
| 2023/10/12 | 2,108 | 2,119 | 2,088 | 2,119 | 30,000 |
| 2023/10/11 | 2,098 | 2,108 | 2,075 | 2,098 | 32,000 |
| 2023/10/10 | 2,090 | 2,109 | 2,071 | 2,101 | 54,300 |
| 2023/10/06 | 2,067 | 2,085 | 2,049 | 2,072 | 18,900 |
| 2023/10/05 | 2,014 | 2,052 | 2,014 | 2,045 | 26,300 |
| 2023/10/04 | 2,030 | 2,052 | 2,000 | 2,006 | 53,400 |
| 2023/10/03 | 2,083 | 2,092 | 2,031 | 2,067 | 39,400 |