2332 (株)クエスト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,250 | 1,250 | 1,200 | 1,240 | 21,700 | 1,240 |
| 2025-04-03 | 1,261 | 1,307 | 1,261 | 1,277 | 9,400 | 1,277 |
| 2025-04-02 | 1,318 | 1,321 | 1,314 | 1,314 | 2,200 | 1,314 |
| 2025-04-01 | 1,326 | 1,326 | 1,317 | 1,322 | 5,700 | 1,322 |
| 2025-03-31 | 1,319 | 1,329 | 1,315 | 1,326 | 5,200 | 1,326 |
| 2025-03-28 | 1,328 | 1,347 | 1,315 | 1,336 | 7,500 | 1,336 |
| 2025-03-27 | 1,377 | 1,378 | 1,360 | 1,368 | 8,800 | 1,368 |
| 2025-03-26 | 1,366 | 1,378 | 1,361 | 1,375 | 7,400 | 1,375 |
| 2025-03-25 | 1,376 | 1,376 | 1,361 | 1,373 | 4,500 | 1,373 |
| 2025-03-24 | 1,373 | 1,376 | 1,354 | 1,376 | 4,700 | 1,376 |
| 2025-03-21 | 1,367 | 1,376 | 1,366 | 1,376 | 2,200 | 1,376 |
| 2025-03-19 | 1,358 | 1,378 | 1,352 | 1,366 | 5,800 | 1,366 |
| 2025-03-18 | 1,357 | 1,358 | 1,355 | 1,358 | 2,200 | 1,358 |
| 2025-03-17 | 1,350 | 1,359 | 1,350 | 1,359 | 1,700 | 1,359 |
| 2025-03-14 | 1,347 | 1,359 | 1,347 | 1,348 | 5,600 | 1,348 |
| 2025-03-13 | 1,349 | 1,352 | 1,349 | 1,352 | 2,500 | 1,352 |
| 2025-03-12 | 1,346 | 1,353 | 1,346 | 1,353 | 1,000 | 1,353 |
| 2025-03-11 | 1,342 | 1,352 | 1,342 | 1,350 | 2,500 | 1,350 |
| 2025-03-10 | 1,357 | 1,357 | 1,348 | 1,354 | 2,700 | 1,354 |
| 2025-03-07 | 1,338 | 1,358 | 1,337 | 1,358 | 4,100 | 1,358 |
| 2025-03-06 | 1,343 | 1,359 | 1,338 | 1,346 | 5,200 | 1,346 |
| 2025-03-05 | 1,341 | 1,354 | 1,341 | 1,352 | 2,700 | 1,352 |
| 2025-03-04 | 1,333 | 1,348 | 1,328 | 1,342 | 3,300 | 1,342 |
| 2025-03-03 | 1,333 | 1,345 | 1,331 | 1,341 | 2,700 | 1,341 |
| 2025-02-28 | 1,323 | 1,331 | 1,320 | 1,331 | 3,800 | 1,331 |
| 2025-02-27 | 1,322 | 1,337 | 1,322 | 1,323 | 2,100 | 1,323 |
| 2025-02-26 | 1,312 | 1,324 | 1,311 | 1,324 | 2,100 | 1,324 |
| 2025-02-25 | 1,313 | 1,322 | 1,311 | 1,315 | 4,000 | 1,315 |
| 2025-02-21 | 1,336 | 1,341 | 1,321 | 1,333 | 5,500 | 1,333 |
| 2025-02-20 | 1,336 | 1,336 | 1,332 | 1,336 | 1,100 | 1,336 |
| 2025-02-19 | 1,325 | 1,350 | 1,325 | 1,336 | 6,000 | 1,336 |
| 2025-02-18 | 1,324 | 1,332 | 1,323 | 1,326 | 3,200 | 1,326 |
| 2025-02-17 | 1,319 | 1,330 | 1,318 | 1,330 | 4,100 | 1,330 |
| 2025-02-14 | 1,323 | 1,323 | 1,317 | 1,321 | 10,200 | 1,321 |
| 2025-02-13 | 1,335 | 1,356 | 1,322 | 1,333 | 11,400 | 1,333 |
| 2025-02-12 | 1,337 | 1,375 | 1,337 | 1,365 | 12,800 | 1,365 |
| 2025-02-10 | 1,328 | 1,335 | 1,326 | 1,335 | 4,100 | 1,335 |
| 2025-02-07 | 1,329 | 1,330 | 1,324 | 1,328 | 1,800 | 1,328 |
| 2025-02-06 | 1,318 | 1,330 | 1,318 | 1,330 | 1,700 | 1,330 |
| 2025-02-05 | 1,324 | 1,327 | 1,319 | 1,326 | 1,500 | 1,326 |
| 2025-02-04 | 1,318 | 1,329 | 1,318 | 1,323 | 2,800 | 1,323 |
| 2025-02-03 | 1,316 | 1,325 | 1,314 | 1,316 | 3,500 | 1,316 |
| 2025-01-31 | 1,325 | 1,329 | 1,318 | 1,320 | 5,200 | 1,320 |
| 2025-01-30 | 1,321 | 1,330 | 1,321 | 1,330 | 3,000 | 1,330 |
| 2025-01-29 | 1,319 | 1,324 | 1,317 | 1,324 | 2,800 | 1,324 |
| 2025-01-28 | 1,320 | 1,320 | 1,313 | 1,319 | 2,900 | 1,319 |
| 2025-01-27 | 1,322 | 1,325 | 1,316 | 1,324 | 4,600 | 1,324 |
| 2025-01-24 | 1,328 | 1,330 | 1,318 | 1,319 | 3,800 | 1,319 |
| 2025-01-23 | 1,320 | 1,326 | 1,318 | 1,324 | 2,400 | 1,324 |
| 2025-01-22 | 1,318 | 1,320 | 1,310 | 1,318 | 1,700 | 1,318 |
| 2025-01-21 | 1,312 | 1,318 | 1,310 | 1,312 | 4,300 | 1,312 |
| 2025-01-20 | 1,311 | 1,314 | 1,309 | 1,313 | 3,500 | 1,313 |
| 2025-01-17 | 1,307 | 1,312 | 1,306 | 1,311 | 3,100 | 1,311 |
| 2025-01-16 | 1,307 | 1,314 | 1,300 | 1,312 | 6,900 | 1,312 |
| 2025-01-15 | 1,296 | 1,312 | 1,290 | 1,308 | 12,600 | 1,308 |
| 2025-01-14 | 1,316 | 1,319 | 1,296 | 1,296 | 14,300 | 1,296 |
| 2025-01-10 | 1,322 | 1,325 | 1,320 | 1,320 | 3,400 | 1,320 |
| 2025-01-09 | 1,336 | 1,341 | 1,318 | 1,324 | 9,600 | 1,324 |
| 2025-01-08 | 1,328 | 1,334 | 1,324 | 1,326 | 6,900 | 1,326 |
| 2025-01-07 | 1,318 | 1,328 | 1,308 | 1,325 | 10,600 | 1,325 |
| 2025-01-06 | 1,320 | 1,326 | 1,318 | 1,319 | 5,200 | 1,319 |
分割・併合履歴 ： [2007-12-25]1株→1.3株 [2006-12-26]1株→1.3株 [2003-03-26]1株→1.1株