2332 (株)クエスト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,251 | 1,265 | 1,251 | 1,257 | 6,600 | 1,257 |
| 2024-05-01 | 1,253 | 1,258 | 1,247 | 1,253 | 3,500 | 1,253 |
| 2024-04-30 | 1,241 | 1,254 | 1,239 | 1,247 | 10,200 | 1,247 |
| 2024-04-26 | 1,235 | 1,238 | 1,227 | 1,236 | 2,600 | 1,236 |
| 2024-04-25 | 1,242 | 1,242 | 1,231 | 1,234 | 4,900 | 1,234 |
| 2024-04-24 | 1,244 | 1,246 | 1,237 | 1,244 | 7,400 | 1,244 |
| 2024-04-23 | 1,232 | 1,240 | 1,230 | 1,240 | 6,700 | 1,240 |
| 2024-04-22 | 1,225 | 1,235 | 1,223 | 1,230 | 4,600 | 1,230 |
| 2024-04-19 | 1,246 | 1,248 | 1,216 | 1,229 | 15,000 | 1,229 |
| 2024-04-18 | 1,241 | 1,255 | 1,241 | 1,255 | 5,200 | 1,255 |
| 2024-04-17 | 1,245 | 1,260 | 1,230 | 1,244 | 23,200 | 1,244 |
| 2024-04-16 | 1,248 | 1,255 | 1,237 | 1,237 | 7,000 | 1,237 |
| 2024-04-15 | 1,246 | 1,254 | 1,238 | 1,245 | 18,200 | 1,245 |
| 2024-04-12 | 1,268 | 1,268 | 1,255 | 1,256 | 5,000 | 1,256 |
| 2024-04-11 | 1,244 | 1,260 | 1,244 | 1,256 | 3,600 | 1,256 |
| 2024-04-10 | 1,248 | 1,267 | 1,248 | 1,264 | 7,900 | 1,264 |
| 2024-04-09 | 1,234 | 1,255 | 1,233 | 1,246 | 12,200 | 1,246 |
| 2024-04-08 | 1,237 | 1,241 | 1,233 | 1,233 | 4,800 | 1,233 |
| 2024-04-05 | 1,232 | 1,235 | 1,222 | 1,234 | 10,700 | 1,234 |
| 2024-04-04 | 1,238 | 1,244 | 1,235 | 1,236 | 6,100 | 1,236 |
| 2024-04-03 | 1,229 | 1,239 | 1,229 | 1,235 | 9,100 | 1,235 |
| 2024-04-02 | 1,243 | 1,243 | 1,227 | 1,232 | 21,100 | 1,232 |
| 2024-04-01 | 1,278 | 1,278 | 1,238 | 1,246 | 7,100 | 1,246 |
| 2024-03-29 | 1,257 | 1,264 | 1,243 | 1,264 | 8,400 | 1,264 |
| 2024-03-28 | 1,237 | 1,257 | 1,224 | 1,247 | 13,500 | 1,247 |
| 2024-03-27 | 1,268 | 1,283 | 1,266 | 1,273 | 12,600 | 1,273 |
| 2024-03-26 | 1,272 | 1,272 | 1,263 | 1,268 | 5,100 | 1,268 |
| 2024-03-25 | 1,275 | 1,279 | 1,265 | 1,265 | 14,000 | 1,265 |
| 2024-03-22 | 1,273 | 1,273 | 1,260 | 1,268 | 9,600 | 1,268 |
| 2024-03-21 | 1,271 | 1,280 | 1,271 | 1,271 | 13,800 | 1,271 |
| 2024-03-19 | 1,260 | 1,267 | 1,253 | 1,261 | 10,400 | 1,261 |
| 2024-03-18 | 1,258 | 1,267 | 1,251 | 1,258 | 8,600 | 1,258 |
| 2024-03-15 | 1,240 | 1,254 | 1,240 | 1,254 | 7,700 | 1,254 |
| 2024-03-14 | 1,237 | 1,246 | 1,226 | 1,236 | 10,800 | 1,236 |
| 2024-03-13 | 1,243 | 1,245 | 1,220 | 1,230 | 8,100 | 1,230 |
| 2024-03-12 | 1,224 | 1,242 | 1,218 | 1,239 | 11,700 | 1,239 |
| 2024-03-11 | 1,234 | 1,244 | 1,221 | 1,224 | 20,100 | 1,224 |
| 2024-03-08 | 1,272 | 1,274 | 1,260 | 1,264 | 4,300 | 1,264 |
| 2024-03-07 | 1,261 | 1,279 | 1,260 | 1,265 | 18,300 | 1,265 |
| 2024-03-06 | 1,242 | 1,260 | 1,240 | 1,260 | 13,300 | 1,260 |
| 2024-03-05 | 1,241 | 1,247 | 1,237 | 1,242 | 5,300 | 1,242 |
| 2024-03-04 | 1,252 | 1,255 | 1,240 | 1,240 | 12,600 | 1,240 |
| 2024-03-01 | 1,259 | 1,264 | 1,238 | 1,245 | 18,200 | 1,245 |
| 2024-02-29 | 1,244 | 1,259 | 1,236 | 1,242 | 14,700 | 1,242 |
| 2024-02-28 | 1,238 | 1,246 | 1,238 | 1,244 | 10,100 | 1,244 |
| 2024-02-27 | 1,233 | 1,240 | 1,231 | 1,238 | 9,500 | 1,238 |
| 2024-02-26 | 1,233 | 1,240 | 1,229 | 1,236 | 14,500 | 1,236 |
| 2024-02-22 | 1,229 | 1,231 | 1,221 | 1,229 | 8,300 | 1,229 |
| 2024-02-21 | 1,226 | 1,232 | 1,215 | 1,223 | 9,200 | 1,223 |
| 2024-02-20 | 1,233 | 1,235 | 1,221 | 1,226 | 11,500 | 1,226 |
| 2024-02-19 | 1,219 | 1,233 | 1,218 | 1,232 | 10,300 | 1,232 |
| 2024-02-16 | 1,202 | 1,219 | 1,202 | 1,219 | 7,000 | 1,219 |
| 2024-02-15 | 1,217 | 1,217 | 1,191 | 1,205 | 14,200 | 1,205 |
| 2024-02-14 | 1,218 | 1,220 | 1,213 | 1,215 | 9,100 | 1,215 |
| 2024-02-13 | 1,224 | 1,225 | 1,212 | 1,219 | 14,900 | 1,219 |
| 2024-02-09 | 1,225 | 1,231 | 1,214 | 1,223 | 19,100 | 1,223 |
| 2024-02-08 | 1,219 | 1,230 | 1,206 | 1,229 | 14,900 | 1,229 |
| 2024-02-07 | 1,230 | 1,230 | 1,209 | 1,219 | 20,600 | 1,219 |
| 2024-02-06 | 1,235 | 1,256 | 1,227 | 1,233 | 32,100 | 1,233 |
| 2024-02-05 | 1,230 | 1,238 | 1,226 | 1,233 | 12,900 | 1,233 |
| 2024-02-02 | 1,217 | 1,232 | 1,217 | 1,225 | 6,400 | 1,225 |
| 2024-02-01 | 1,229 | 1,229 | 1,214 | 1,219 | 6,900 | 1,219 |
| 2024-01-31 | 1,238 | 1,238 | 1,213 | 1,227 | 22,500 | 1,227 |
| 2024-01-30 | 1,248 | 1,248 | 1,236 | 1,241 | 13,300 | 1,241 |
| 2024-01-29 | 1,249 | 1,251 | 1,241 | 1,247 | 9,100 | 1,247 |
| 2024-01-26 | 1,252 | 1,257 | 1,248 | 1,249 | 3,500 | 1,249 |
| 2024-01-25 | 1,241 | 1,258 | 1,240 | 1,256 | 12,000 | 1,256 |
| 2024-01-24 | 1,244 | 1,244 | 1,236 | 1,244 | 18,300 | 1,244 |
| 2024-01-23 | 1,240 | 1,244 | 1,228 | 1,234 | 32,700 | 1,234 |
| 2024-01-22 | 1,242 | 1,243 | 1,233 | 1,239 | 8,800 | 1,239 |
| 2024-01-19 | 1,240 | 1,240 | 1,234 | 1,234 | 3,200 | 1,234 |
| 2024-01-18 | 1,236 | 1,238 | 1,232 | 1,235 | 3,300 | 1,235 |
| 2024-01-17 | 1,240 | 1,243 | 1,233 | 1,234 | 4,500 | 1,234 |
| 2024-01-16 | 1,240 | 1,243 | 1,233 | 1,233 | 2,800 | 1,233 |
| 2024-01-15 | 1,237 | 1,245 | 1,235 | 1,240 | 13,600 | 1,240 |
| 2024-01-12 | 1,225 | 1,234 | 1,225 | 1,230 | 8,500 | 1,230 |
| 2024-01-11 | 1,235 | 1,237 | 1,226 | 1,237 | 12,100 | 1,237 |
| 2024-01-10 | 1,234 | 1,234 | 1,228 | 1,229 | 7,100 | 1,229 |
| 2024-01-09 | 1,227 | 1,236 | 1,225 | 1,228 | 10,000 | 1,228 |
| 2024-01-05 | 1,221 | 1,242 | 1,221 | 1,223 | 7,000 | 1,223 |
| 2024-01-04 | 1,188 | 1,233 | 1,188 | 1,225 | 23,300 | 1,225 |
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
