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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/04 | 2,083 | 2,083 | 2,051 | 2,065 | 18,100 |
| 2024/10/03 | 2,070 | 2,081 | 2,053 | 2,063 | 11,100 |
| 2024/10/02 | 2,080 | 2,088 | 2,043 | 2,048 | 28,300 |
| 2024/10/01 | 2,079 | 2,097 | 2,060 | 2,081 | 17,900 |
| 2024/09/30 | 2,063 | 2,098 | 2,053 | 2,078 | 22,100 |
| 2024/09/27 | 2,120 | 2,126 | 2,107 | 2,113 | 20,600 |
| 2024/09/26 | 2,146 | 2,178 | 2,124 | 2,175 | 29,500 |
| 2024/09/25 | 2,123 | 2,124 | 2,109 | 2,121 | 20,500 |
| 2024/09/24 | 2,160 | 2,160 | 2,116 | 2,120 | 10,500 |
| 2024/09/20 | 2,126 | 2,126 | 2,109 | 2,109 | 11,700 |
| 2024/09/19 | 2,119 | 2,133 | 2,095 | 2,110 | 18,900 |
| 2024/09/18 | 2,109 | 2,113 | 2,086 | 2,110 | 14,600 |
| 2024/09/17 | 2,086 | 2,112 | 2,073 | 2,104 | 19,600 |
| 2024/09/13 | 2,062 | 2,085 | 2,062 | 2,085 | 20,200 |
| 2024/09/12 | 2,098 | 2,110 | 2,076 | 2,080 | 15,300 |
| 2024/09/11 | 2,085 | 2,085 | 2,040 | 2,060 | 20,600 |
| 2024/09/10 | 2,065 | 2,093 | 2,060 | 2,060 | 17,000 |
| 2024/09/09 | 2,014 | 2,066 | 2,014 | 2,065 | 33,900 |
| 2024/09/06 | 2,124 | 2,124 | 2,077 | 2,087 | 25,200 |
| 2024/09/05 | 2,109 | 2,166 | 2,109 | 2,130 | 12,100 |
| 2024/09/04 | 2,166 | 2,166 | 2,110 | 2,117 | 17,200 |
| 2024/09/03 | 2,158 | 2,193 | 2,158 | 2,179 | 12,400 |
| 2024/09/02 | 2,193 | 2,193 | 2,131 | 2,141 | 14,700 |
| 2024/08/30 | 2,157 | 2,195 | 2,157 | 2,183 | 13,800 |
| 2024/08/29 | 2,178 | 2,186 | 2,150 | 2,166 | 7,100 |
| 2024/08/28 | 2,179 | 2,190 | 2,166 | 2,178 | 13,200 |
| 2024/08/27 | 2,165 | 2,207 | 2,165 | 2,207 | 21,100 |
| 2024/08/26 | 2,130 | 2,152 | 2,126 | 2,152 | 19,100 |
| 2024/08/23 | 2,104 | 2,142 | 2,102 | 2,120 | 18,900 |
| 2024/08/22 | 2,059 | 2,108 | 2,046 | 2,105 | 34,900 |
| 2024/08/21 | 2,042 | 2,049 | 2,015 | 2,037 | 12,600 |
| 2024/08/20 | 2,039 | 2,052 | 2,017 | 2,042 | 22,200 |
| 2024/08/19 | 2,059 | 2,070 | 2,023 | 2,032 | 27,100 |
| 2024/08/16 | 2,047 | 2,063 | 2,018 | 2,063 | 21,600 |
| 2024/08/15 | 1,998 | 2,000 | 1,979 | 1,979 | 19,100 |
| 2024/08/14 | 1,993 | 2,002 | 1,969 | 1,994 | 16,900 |
| 2024/08/13 | 1,972 | 1,989 | 1,959 | 1,989 | 13,700 |
| 2024/08/09 | 1,944 | 1,980 | 1,915 | 1,951 | 34,700 |
| 2024/08/08 | 1,900 | 1,956 | 1,898 | 1,904 | 30,600 |
| 2024/08/07 | 1,904 | 1,983 | 1,892 | 1,912 | 25,100 |
| 2024/08/06 | 1,910 | 2,020 | 1,889 | 1,937 | 55,000 |
| 2024/08/05 | 1,934 | 1,934 | 1,787 | 1,870 | 61,500 |
| 2024/08/02 | 2,104 | 2,106 | 2,002 | 2,002 | 58,400 |
| 2024/08/01 | 2,215 | 2,245 | 2,124 | 2,124 | 41,400 |
| 2024/07/31 | 2,133 | 2,194 | 2,130 | 2,173 | 20,500 |
| 2024/07/30 | 2,160 | 2,169 | 2,133 | 2,149 | 28,300 |
| 2024/07/29 | 2,170 | 2,190 | 2,146 | 2,175 | 19,200 |
| 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 |