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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,311 | 2,348 | 2,311 | 2,342 | 36,700 |
| 2025/07/30 | 2,306 | 2,340 | 2,290 | 2,290 | 23,000 |
| 2025/07/29 | 2,295 | 2,330 | 2,290 | 2,327 | 17,200 |
| 2025/07/28 | 2,328 | 2,328 | 2,307 | 2,317 | 13,900 |
| 2025/07/25 | 2,317 | 2,322 | 2,286 | 2,320 | 17,500 |
| 2025/07/24 | 2,280 | 2,318 | 2,278 | 2,308 | 25,500 |
| 2025/07/23 | 2,259 | 2,278 | 2,233 | 2,277 | 32,100 |
| 2025/07/22 | 2,238 | 2,268 | 2,228 | 2,232 | 9,800 |
| 2025/07/18 | 2,255 | 2,266 | 2,240 | 2,247 | 12,000 |
| 2025/07/17 | 2,230 | 2,267 | 2,227 | 2,257 | 17,600 |
| 2025/07/16 | 2,276 | 2,290 | 2,240 | 2,240 | 25,200 |
| 2025/07/15 | 2,278 | 2,287 | 2,257 | 2,277 | 20,500 |
| 2025/07/14 | 2,275 | 2,292 | 2,270 | 2,278 | 15,800 |
| 2025/07/11 | 2,296 | 2,310 | 2,281 | 2,281 | 17,500 |
| 2025/07/10 | 2,296 | 2,300 | 2,269 | 2,288 | 33,300 |
| 2025/07/09 | 2,289 | 2,315 | 2,289 | 2,306 | 20,400 |
| 2025/07/08 | 2,276 | 2,311 | 2,276 | 2,292 | 22,400 |
| 2025/07/07 | 2,250 | 2,282 | 2,246 | 2,276 | 21,400 |
| 2025/07/04 | 2,279 | 2,285 | 2,243 | 2,255 | 27,000 |
| 2025/07/03 | 2,300 | 2,318 | 2,262 | 2,267 | 35,900 |
| 2025/07/02 | 2,310 | 2,329 | 2,297 | 2,305 | 25,900 |
| 2025/07/01 | 2,363 | 2,367 | 2,310 | 2,333 | 27,400 |
| 2025/06/30 | 2,380 | 2,384 | 2,357 | 2,367 | 34,700 |
| 2025/06/27 | 2,350 | 2,376 | 2,336 | 2,376 | 33,900 |
| 2025/06/26 | 2,315 | 2,345 | 2,315 | 2,345 | 37,200 |
| 2025/06/25 | 2,310 | 2,325 | 2,230 | 2,315 | 56,800 |
| 2025/06/24 | 2,274 | 2,307 | 2,270 | 2,305 | 33,100 |
| 2025/06/23 | 2,222 | 2,272 | 2,216 | 2,265 | 28,200 |
| 2025/06/20 | 2,242 | 2,242 | 2,221 | 2,221 | 23,100 |
| 2025/06/19 | 2,241 | 2,258 | 2,230 | 2,250 | 15,400 |
| 2025/06/18 | 2,202 | 2,258 | 2,202 | 2,251 | 38,300 |
| 2025/06/17 | 2,225 | 2,227 | 2,210 | 2,215 | 24,800 |
| 2025/06/16 | 2,235 | 2,235 | 2,184 | 2,208 | 27,600 |
| 2025/06/13 | 2,251 | 2,262 | 2,224 | 2,241 | 33,900 |
| 2025/06/12 | 2,238 | 2,249 | 2,220 | 2,225 | 20,100 |
| 2025/06/11 | 2,201 | 2,249 | 2,201 | 2,238 | 29,200 |
| 2025/06/10 | 2,220 | 2,231 | 2,186 | 2,186 | 32,400 |
| 2025/06/09 | 2,240 | 2,255 | 2,212 | 2,213 | 23,200 |
| 2025/06/06 | 2,241 | 2,243 | 2,220 | 2,235 | 14,300 |
| 2025/06/05 | 2,221 | 2,257 | 2,220 | 2,241 | 27,300 |
| 2025/06/04 | 2,210 | 2,253 | 2,210 | 2,232 | 33,200 |
| 2025/06/03 | 2,238 | 2,251 | 2,202 | 2,202 | 36,900 |
| 2025/06/02 | 2,240 | 2,260 | 2,231 | 2,247 | 27,200 |
| 2025/05/30 | 2,235 | 2,278 | 2,235 | 2,251 | 35,700 |
| 2025/05/29 | 2,223 | 2,278 | 2,217 | 2,275 | 58,100 |
| 2025/05/28 | 2,210 | 2,239 | 2,206 | 2,210 | 37,600 |
| 2025/05/27 | 2,178 | 2,208 | 2,178 | 2,206 | 15,500 |
| 2025/05/26 | 2,155 | 2,190 | 2,155 | 2,178 | 24,800 |
| 2025/05/23 | 2,204 | 2,211 | 2,170 | 2,172 | 22,200 |
| 2025/05/22 | 2,160 | 2,214 | 2,160 | 2,192 | 45,400 |
| 2025/05/21 | 2,159 | 2,196 | 2,142 | 2,185 | 48,400 |
| 2025/05/20 | 2,133 | 2,168 | 2,122 | 2,153 | 45,400 |
| 2025/05/19 | 2,116 | 2,149 | 2,098 | 2,132 | 43,800 |
| 2025/05/16 | 2,115 | 2,134 | 2,102 | 2,116 | 22,900 |
| 2025/05/15 | 2,126 | 2,148 | 2,110 | 2,136 | 26,300 |
| 2025/05/14 | 2,148 | 2,150 | 2,104 | 2,134 | 31,900 |
| 2025/05/13 | 2,132 | 2,157 | 2,132 | 2,149 | 34,100 |
| 2025/05/12 | 2,139 | 2,150 | 2,117 | 2,127 | 28,300 |
| 2025/05/09 | 2,111 | 2,141 | 2,111 | 2,139 | 39,200 |
| 2025/05/08 | 2,132 | 2,134 | 2,103 | 2,118 | 45,700 |
| 2025/05/07 | 2,120 | 2,152 | 2,098 | 2,132 | 87,500 |
| 2025/05/02 | 2,125 | 2,148 | 2,090 | 2,125 | 80,800 |
| 2025/05/01 | 2,091 | 2,129 | 2,071 | 2,122 | 67,800 |
| 2025/04/30 | 2,008 | 2,107 | 2,008 | 2,104 | 216,300 |
| 2025/04/28 | 1,976 | 1,990 | 1,966 | 1,985 | 75,000 |
| 2025/04/25 | 1,979 | 1,979 | 1,958 | 1,976 | 53,700 |
| 2025/04/24 | 1,946 | 1,960 | 1,941 | 1,959 | 36,700 |
| 2025/04/23 | 1,938 | 1,953 | 1,930 | 1,942 | 50,100 |
| 2025/04/22 | 1,899 | 1,919 | 1,899 | 1,915 | 27,500 |
| 2025/04/21 | 1,890 | 1,902 | 1,888 | 1,891 | 23,500 |
| 2025/04/18 | 1,871 | 1,899 | 1,869 | 1,899 | 35,500 |
| 2025/04/17 | 1,858 | 1,866 | 1,851 | 1,862 | 18,500 |
| 2025/04/16 | 1,860 | 1,871 | 1,847 | 1,864 | 25,500 |
| 2025/04/15 | 1,849 | 1,878 | 1,849 | 1,866 | 44,500 |
| 2025/04/14 | 1,844 | 1,845 | 1,825 | 1,838 | 20,900 |
| 2025/04/11 | 1,800 | 1,829 | 1,770 | 1,821 | 40,600 |
| 2025/04/10 | 1,847 | 1,850 | 1,814 | 1,833 | 48,700 |
| 2025/04/09 | 1,750 | 1,766 | 1,726 | 1,742 | 70,200 |
| 2025/04/08 | 1,756 | 1,795 | 1,743 | 1,788 | 101,500 |
| 2025/04/07 | 1,683 | 1,745 | 1,665 | 1,716 | 156,400 |
| 2025/04/04 | 1,853 | 1,862 | 1,777 | 1,803 | 168,200 |
| 2025/04/03 | 1,860 | 1,880 | 1,853 | 1,880 | 81,900 |
| 2025/04/02 | 1,921 | 1,921 | 1,903 | 1,919 | 40,700 |
| 2025/04/01 | 1,931 | 1,931 | 1,903 | 1,908 | 35,900 |
| 2025/03/31 | 1,937 | 1,938 | 1,904 | 1,912 | 55,600 |
| 2025/03/28 | 1,958 | 1,975 | 1,946 | 1,956 | 64,100 |
| 2025/03/27 | 1,977 | 2,013 | 1,977 | 2,010 | 157,200 |
| 2025/03/26 | 1,993 | 2,007 | 1,977 | 1,996 | 114,600 |
| 2025/03/25 | 1,985 | 1,993 | 1,977 | 1,993 | 66,300 |
| 2025/03/24 | 1,986 | 1,990 | 1,965 | 1,974 | 55,000 |
| 2025/03/21 | 1,985 | 1,993 | 1,975 | 1,991 | 48,400 |
| 2025/03/19 | 1,967 | 1,990 | 1,965 | 1,986 | 55,700 |
| 2025/03/18 | 1,960 | 1,969 | 1,952 | 1,967 | 48,900 |
| 2025/03/17 | 1,950 | 1,960 | 1,946 | 1,955 | 59,900 |
| 2025/03/14 | 1,960 | 1,965 | 1,943 | 1,950 | 96,200 |
| 2025/03/13 | 1,964 | 1,971 | 1,960 | 1,968 | 45,100 |
| 2025/03/12 | 1,964 | 1,973 | 1,955 | 1,963 | 48,400 |
| 2025/03/11 | 1,950 | 1,964 | 1,935 | 1,964 | 49,400 |
| 2025/03/10 | 1,937 | 1,960 | 1,929 | 1,960 | 71,200 |
| 2025/03/07 | 1,930 | 1,939 | 1,910 | 1,936 | 102,500 |
| 2025/03/06 | 1,932 | 1,943 | 1,925 | 1,938 | 48,600 |
| 2025/03/05 | 1,946 | 1,949 | 1,928 | 1,928 | 55,600 |
| 2025/03/04 | 1,909 | 1,947 | 1,899 | 1,947 | 71,100 |
| 2025/03/03 | 1,886 | 1,911 | 1,884 | 1,910 | 64,300 |
| 2025/02/28 | 1,879 | 1,885 | 1,845 | 1,874 | 151,000 |
| 2025/02/27 | 1,882 | 1,893 | 1,878 | 1,883 | 66,200 |
| 2025/02/26 | 1,903 | 1,909 | 1,868 | 1,876 | 104,600 |
| 2025/02/25 | 1,889 | 1,906 | 1,877 | 1,897 | 63,000 |
| 2025/02/21 | 1,891 | 1,894 | 1,880 | 1,885 | 84,000 |
| 2025/02/20 | 1,923 | 1,927 | 1,892 | 1,893 | 125,400 |
| 2025/02/19 | 1,939 | 1,950 | 1,924 | 1,926 | 82,200 |
| 2025/02/18 | 1,936 | 1,944 | 1,923 | 1,940 | 67,000 |
| 2025/02/17 | 1,965 | 1,969 | 1,935 | 1,936 | 78,600 |
| 2025/02/14 | 1,980 | 1,989 | 1,960 | 1,960 | 67,100 |
| 2025/02/13 | 1,967 | 1,983 | 1,963 | 1,979 | 53,900 |
| 2025/02/12 | 1,970 | 1,985 | 1,963 | 1,966 | 187,700 |
| 2025/02/10 | 1,927 | 1,989 | 1,927 | 1,987 | 910,000 |
| 2025/02/07 | 1,929 | 1,933 | 1,912 | 1,916 | 492,700 |
| 2025/02/06 | 1,927 | 1,944 | 1,925 | 1,929 | 101,700 |
| 2025/02/05 | 1,942 | 1,942 | 1,913 | 1,920 | 163,600 |
| 2025/02/04 | 1,975 | 1,978 | 1,944 | 1,945 | 131,300 |
| 2025/02/03 | 1,972 | 2,000 | 1,942 | 1,973 | 273,700 |
| 2025/01/31 | 2,231 | 2,231 | 2,187 | 2,222 | 16,900 |
| 2025/01/30 | 2,220 | 2,243 | 2,218 | 2,237 | 13,400 |
| 2025/01/29 | 2,234 | 2,240 | 2,206 | 2,206 | 12,900 |
| 2025/01/28 | 2,183 | 2,220 | 2,167 | 2,219 | 16,200 |
| 2025/01/27 | 2,178 | 2,203 | 2,158 | 2,185 | 17,300 |
| 2025/01/24 | 2,120 | 2,169 | 2,116 | 2,149 | 15,300 |
| 2025/01/23 | 2,113 | 2,118 | 2,098 | 2,115 | 16,300 |
| 2025/01/22 | 2,122 | 2,127 | 2,111 | 2,111 | 6,700 |
| 2025/01/21 | 2,140 | 2,140 | 2,105 | 2,122 | 19,000 |
| 2025/01/20 | 2,138 | 2,145 | 2,117 | 2,120 | 6,000 |
| 2025/01/17 | 2,122 | 2,148 | 2,111 | 2,138 | 16,700 |
| 2025/01/16 | 2,173 | 2,207 | 2,140 | 2,140 | 23,100 |
| 2025/01/15 | 2,174 | 2,194 | 2,153 | 2,175 | 19,400 |
| 2025/01/14 | 2,200 | 2,203 | 2,172 | 2,181 | 12,100 |
| 2025/01/10 | 2,186 | 2,210 | 2,171 | 2,195 | 15,700 |
| 2025/01/09 | 2,181 | 2,215 | 2,166 | 2,193 | 18,300 |
| 2025/01/08 | 2,211 | 2,216 | 2,187 | 2,197 | 16,000 |
| 2025/01/07 | 2,280 | 2,280 | 2,204 | 2,216 | 12,400 |
| 2025/01/06 | 2,280 | 2,280 | 2,245 | 2,250 | 17,000 |
| 2024/12/30 | 2,300 | 2,300 | 2,280 | 2,283 | 13,300 |
| 2024/12/27 | 2,280 | 2,300 | 2,266 | 2,300 | 26,200 |
| 2024/12/26 | 2,282 | 2,282 | 2,259 | 2,278 | 18,200 |
| 2024/12/25 | 2,298 | 2,298 | 2,255 | 2,287 | 27,700 |
| 2024/12/24 | 2,333 | 2,333 | 2,274 | 2,290 | 19,600 |
| 2024/12/23 | 2,281 | 2,313 | 2,278 | 2,311 | 22,800 |
| 2024/12/20 | 2,273 | 2,304 | 2,269 | 2,269 | 38,800 |
| 2024/12/19 | 2,242 | 2,277 | 2,236 | 2,273 | 17,000 |
| 2024/12/18 | 2,242 | 2,280 | 2,216 | 2,265 | 31,600 |
| 2024/12/17 | 2,195 | 2,247 | 2,179 | 2,247 | 41,200 |
| 2024/12/16 | 2,140 | 2,195 | 2,140 | 2,195 | 41,000 |
| 2024/12/13 | 2,095 | 2,139 | 2,095 | 2,128 | 20,200 |
| 2024/12/12 | 2,085 | 2,130 | 2,085 | 2,125 | 21,500 |
| 2024/12/11 | 2,082 | 2,099 | 2,074 | 2,093 | 15,400 |
| 2024/12/10 | 2,105 | 2,105 | 2,050 | 2,090 | 23,500 |
| 2024/12/09 | 2,116 | 2,121 | 2,075 | 2,077 | 22,600 |
| 2024/12/06 | 2,077 | 2,115 | 2,076 | 2,115 | 22,400 |
| 2024/12/05 | 2,065 | 2,080 | 2,063 | 2,076 | 10,000 |
| 2024/12/04 | 2,045 | 2,074 | 2,040 | 2,065 | 16,400 |
| 2024/12/03 | 2,010 | 2,075 | 2,010 | 2,061 | 25,100 |
| 2024/12/02 | 2,034 | 2,034 | 1,981 | 2,011 | 31,500 |
| 2024/11/29 | 2,029 | 2,039 | 2,026 | 2,026 | 8,900 |
| 2024/11/28 | 2,040 | 2,057 | 2,025 | 2,029 | 13,400 |
| 2024/11/27 | 2,048 | 2,056 | 2,031 | 2,051 | 12,200 |
| 2024/11/26 | 2,023 | 2,068 | 2,023 | 2,066 | 17,400 |
| 2024/11/25 | 2,052 | 2,053 | 2,020 | 2,025 | 34,300 |
| 2024/11/22 | 2,016 | 2,038 | 2,016 | 2,038 | 17,000 |
| 2024/11/21 | 2,020 | 2,023 | 2,012 | 2,012 | 9,600 |
| 2024/11/20 | 2,014 | 2,037 | 2,001 | 2,001 | 11,300 |
| 2024/11/19 | 2,001 | 2,030 | 2,001 | 2,023 | 11,300 |
| 2024/11/18 | 2,010 | 2,017 | 2,000 | 2,000 | 10,300 |
| 2024/11/15 | 2,013 | 2,023 | 2,009 | 2,010 | 5,700 |
| 2024/11/14 | 2,059 | 2,059 | 2,012 | 2,012 | 10,900 |
| 2024/11/13 | 2,048 | 2,062 | 2,021 | 2,039 | 11,600 |
| 2024/11/12 | 2,029 | 2,055 | 2,029 | 2,032 | 13,400 |
| 2024/11/11 | 2,060 | 2,060 | 2,027 | 2,027 | 7,500 |
| 2024/11/08 | 2,036 | 2,067 | 2,034 | 2,062 | 19,000 |
| 2024/11/07 | 2,014 | 2,041 | 2,014 | 2,031 | 22,600 |
| 2024/11/06 | 1,985 | 2,028 | 1,981 | 2,012 | 22,100 |
| 2024/11/05 | 1,992 | 2,000 | 1,977 | 1,982 | 12,200 |
| 2024/11/01 | 1,950 | 2,000 | 1,945 | 1,990 | 23,500 |
| 2024/10/31 | 1,988 | 2,024 | 1,982 | 2,023 | 24,400 |
| 2024/10/30 | 1,997 | 2,030 | 1,985 | 1,995 | 45,400 |
| 2024/10/29 | 1,966 | 2,004 | 1,955 | 1,995 | 27,700 |
| 2024/10/28 | 1,951 | 1,978 | 1,930 | 1,956 | 28,400 |
| 2024/10/25 | 1,967 | 1,967 | 1,921 | 1,950 | 32,100 |
| 2024/10/24 | 1,960 | 1,960 | 1,933 | 1,950 | 22,500 |
| 2024/10/23 | 1,998 | 1,998 | 1,960 | 1,960 | 26,600 |
| 2024/10/22 | 2,022 | 2,022 | 1,993 | 1,998 | 22,700 |
| 2024/10/21 | 2,021 | 2,031 | 2,015 | 2,019 | 11,800 |
| 2024/10/18 | 2,050 | 2,061 | 2,021 | 2,021 | 22,300 |
| 2024/10/17 | 2,059 | 2,066 | 2,047 | 2,048 | 8,700 |
| 2024/10/16 | 2,071 | 2,084 | 2,051 | 2,059 | 12,500 |
| 2024/10/15 | 2,067 | 2,072 | 2,043 | 2,071 | 13,200 |
| 2024/10/11 | 2,053 | 2,065 | 2,045 | 2,057 | 15,300 |
| 2024/10/10 | 2,070 | 2,070 | 2,050 | 2,053 | 12,300 |
| 2024/10/09 | 2,077 | 2,082 | 2,062 | 2,065 | 7,300 |
| 2024/10/08 | 2,060 | 2,072 | 2,050 | 2,062 | 8,500 |
| 2024/10/07 | 2,093 | 2,093 | 2,064 | 2,080 | 13,300 |