1. HOME >
  2. 株価時系列 >
  3. 2332 >
  4. 2020年

2332 (株)クエスト の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2101,2101,1741,1864,5001,186
2020-12-291,1571,2071,1551,2078,3001,207
2020-12-281,2001,2001,1631,16410,4001,164
2020-12-251,1951,2011,1811,1955,4001,195
2020-12-241,1721,2051,1711,18311,2001,183
2020-12-231,2021,2141,1711,2025,0001,202
2020-12-221,2311,2451,1521,19311,2001,193
2020-12-211,2571,2571,2351,2353,2001,235
2020-12-181,2451,2581,2451,2572,4001,257
2020-12-171,2571,2601,2451,2455,4001,245
2020-12-161,3001,3001,2571,2616,4001,261
2020-12-151,2911,2991,2911,2991,7001,299
2020-12-141,2981,3001,2901,2911,5001,291
2020-12-111,2871,3001,2751,2886,0001,288
2020-12-101,3001,3061,2851,29334,3001,293
2020-12-091,2791,2821,2651,2773,1001,277
2020-12-081,2801,2921,2611,2683,2001,268
2020-12-071,2891,3021,2681,2806,5001,280
2020-12-041,2611,2881,2611,2887,1001,288
2020-12-031,2501,2501,2421,2451,3001,245
2020-12-021,2611,2611,2501,2502,7001,250
2020-12-011,2381,2571,2361,2553,2001,255
2020-11-301,2181,2371,2181,2312,1001,231
2020-11-271,2031,2271,2011,2275,1001,227
2020-11-261,2161,2241,1971,2078,6001,207
2020-11-251,2461,2481,2251,2257,2001,225
2020-11-241,2341,2431,2281,2313,4001,231
2020-11-201,2151,2281,1981,2273,9001,227
2020-11-191,2311,2341,2151,2197,1001,219
2020-11-181,2401,2481,2281,2346,7001,234
2020-11-171,2771,2771,2211,24713,3001,247
2020-11-161,2961,2961,2601,26015,9001,260
2020-11-131,2701,3061,2701,2962,2001,296
2020-11-121,3111,3321,2701,2709,0001,270
2020-11-111,2791,3151,2791,3057,2001,305
2020-11-101,2701,2811,2591,26110,2001,261
2020-11-091,2621,2841,2591,2625,9001,262
2020-11-061,2751,2811,2501,2617,2001,261
2020-11-051,2561,2721,2561,2714,7001,271
2020-11-041,2851,2851,2501,2534,7001,253
2020-11-021,2291,2561,2251,2558,5001,255
2020-10-301,3471,3711,1951,22939,3001,229
2020-10-291,2601,3721,2601,30927,0001,309
2020-10-281,3331,3331,2831,2903,8001,290
2020-10-271,2931,3291,2571,3217,6001,321
2020-10-261,3791,3791,3161,3164,4001,316
2020-10-231,3871,3871,3661,3713,5001,371
2020-10-221,3921,3921,3631,3715,5001,371
2020-10-211,3951,3951,3761,3761,5001,376
2020-10-201,3861,3881,3811,3831,6001,383
2020-10-191,3521,4001,3521,4007,3001,400
2020-10-161,3991,4221,3201,35516,4001,355
2020-10-151,3961,4331,3961,40411,1001,404
2020-10-141,4001,4301,3921,4057,9001,405
2020-10-131,3901,4061,3871,3914,7001,391
2020-10-121,3701,3931,3671,3867,0001,386
2020-10-091,4241,4321,3711,38510,8001,385
2020-10-081,4321,4551,4081,4248,9001,424
2020-10-071,3821,4511,3801,42910,7001,429
2020-10-061,3791,3861,3621,3825,0001,382
2020-10-051,3511,3781,3511,3606,0001,360
2020-10-021,4161,4161,3501,35112,4001,351
2020-09-301,3951,4171,3951,4047,4001,404
2020-09-291,3841,4241,3771,39513,2001,395
2020-09-281,4551,4551,4011,41033,1001,410
2020-09-251,4671,4991,4501,49213,3001,492
2020-09-241,4721,5371,4521,45939,9001,459
2020-09-231,4301,4721,4201,46920,3001,469
2020-09-181,4131,4351,3901,43016,1001,430
2020-09-171,4231,4301,4131,4177,2001,417
2020-09-161,4151,4471,4051,42318,6001,423
2020-09-151,4021,4091,3811,4089,1001,408
2020-09-141,3851,4051,3811,40110,0001,401
2020-09-111,3631,3931,3441,38512,4001,385
2020-09-101,3521,3631,3361,3443,2001,344
2020-09-091,3511,3511,3321,3365,1001,336
2020-09-081,3401,3611,3401,3542,4001,354
2020-09-071,3671,3691,3411,3486,2001,348
2020-09-041,3501,3681,3341,3556,9001,355
2020-09-031,3581,3741,3501,36812,5001,368
2020-09-021,3551,3551,3351,3466,0001,346
2020-09-011,3391,3451,3181,3453,5001,345
2020-08-311,3141,3401,3141,3295,5001,329
2020-08-281,3911,3911,2941,31232,4001,312
2020-08-271,3931,4231,3481,36731,8001,367
2020-08-261,3701,4831,3281,34784,6001,347
2020-08-251,3001,3141,3001,3143,3001,314
2020-08-241,2901,3001,2801,2994,7001,299
2020-08-211,2871,3051,2871,3051,9001,305
2020-08-201,3001,3061,2871,2875,1001,287
2020-08-191,3051,3191,3051,3122,2001,312
2020-08-181,3201,3211,3101,3111,8001,311
2020-08-171,3131,3211,3081,3203,2001,320
2020-08-141,3381,3381,3161,3193,3001,319
2020-08-131,3301,3341,3151,3152,6001,315
2020-08-121,3461,3461,3251,3255,6001,325
2020-08-111,3421,3481,3231,3426,7001,342
2020-08-071,3451,3561,3221,3396,9001,339
2020-08-061,3421,3581,3301,3386,1001,338
2020-08-051,3361,3601,3321,34111,3001,341
2020-08-041,3201,3381,3201,3325,5001,332
2020-08-031,2901,3341,2901,30711,7001,307
2020-07-311,2961,3401,2571,33028,1001,330
2020-07-301,3151,3201,2701,30810,8001,308
2020-07-291,3381,3551,2781,30123,7001,301
2020-07-281,3051,3391,3051,33811,9001,338
2020-07-271,3131,3281,2991,29911,0001,299
2020-07-221,3621,3681,3341,34217,1001,342
2020-07-211,3651,3651,3421,3507,1001,350
2020-07-201,3211,3711,3211,36516,9001,365
2020-07-171,2981,3171,2971,3177,5001,317
2020-07-161,3091,3091,2961,3012,2001,301
2020-07-151,2801,3091,2801,3095,4001,309
2020-07-141,2791,2861,2651,2652,0001,265
2020-07-131,2431,2971,2431,2917,1001,291
2020-07-101,2891,2891,2201,2239,8001,223
2020-07-091,3181,3181,2671,2855,3001,285
2020-07-081,2891,3151,2891,3002,9001,300
2020-07-071,2701,3161,2701,31311,8001,313
2020-07-061,2521,2601,2381,2605,8001,260
2020-07-031,1941,2261,1791,2256,0001,225
2020-07-021,2141,2141,1781,1789,6001,178
2020-07-011,2151,2191,1901,19020,8001,190
2020-06-301,2621,2721,1991,21622,9001,216
2020-06-291,2911,2981,2581,25811,3001,258
2020-06-261,2941,3241,2941,3045,9001,304
2020-06-251,2931,3161,2851,3089,4001,308
2020-06-241,2971,3121,2911,3035,0001,303
2020-06-231,3491,3501,2831,29627,6001,296
2020-06-221,2731,3371,2731,33717,1001,337
2020-06-191,2601,2701,2591,2703,3001,270
2020-06-181,2511,2661,2351,2576,7001,257
2020-06-171,2361,2601,2361,2502,4001,250
2020-06-161,2351,2481,2311,2365,3001,236
2020-06-151,2001,2441,1911,1913,3001,191
2020-06-121,2101,2251,1631,20118,2001,201
2020-06-111,2781,2781,2291,2324,0001,232
2020-06-101,2601,2901,2561,27811,7001,278
2020-06-091,2681,2681,2271,2546,1001,254
2020-06-081,2461,2661,2461,2583,4001,258
2020-06-051,2171,2411,2131,2416,8001,241
2020-06-041,2531,2821,2411,2419,1001,241
2020-06-031,3151,3201,2521,25219,0001,252
2020-06-021,2701,3301,2681,31512,5001,315
2020-06-011,2411,2661,2381,2669,4001,266
2020-05-291,2031,2401,2011,23615,4001,236
2020-05-281,2431,2481,2021,22117,3001,221
2020-05-271,2351,2351,1991,2288,6001,228
2020-05-261,2451,2451,2171,22916,6001,229
2020-05-251,2201,2241,2011,2228,8001,222
2020-05-221,1941,2001,1701,1958,5001,195
2020-05-211,1871,1971,1521,19010,4001,190
2020-05-201,1711,2081,1711,18215,2001,182
2020-05-191,1741,1961,1521,17122,3001,171
2020-05-181,0981,1361,0951,13114,6001,131
2020-05-151,1341,1341,0671,08423,9001,084
2020-05-141,0741,1241,0061,11541,6001,115
2020-05-131,0501,0741,0421,0637,4001,063
2020-05-121,0561,0711,0521,0638,8001,063
2020-05-111,0601,0741,0591,0618,2001,061
2020-05-081,0551,0551,0341,0476,6001,047
2020-05-071,0081,0399911,0397,1001,039
2020-05-011,0041,0089919974,000997
2020-04-301,0201,0259811,01114,2001,011
2020-04-289721,0069701,0027,6001,002
2020-04-2795598495597213,700972
2020-04-2497797795095311,500953
2020-04-2394097193796736,600967
2020-04-229359359039097,800909
2020-04-2198399693094512,900945
2020-04-201,0001,00896598818,000988
2020-04-179971,0039901,0009,0001,000
2020-04-169709809629805,300980
2020-04-159911,01295297511,900975
2020-04-149561,00995299115,100991
2020-04-139399679389528,000952
2020-04-109159499159456,900945
2020-04-0993593587890712,800907
2020-04-089309489069208,400920
2020-04-079239248759215,200921
2020-04-068428938398934,900893
2020-04-0387588581584224,500842
2020-04-029079238858856,400885
2020-04-019099639039077,800907
2020-03-3193096892493911,800939
2020-03-3095995990290210,600902
2020-03-271,0101,03598999111,900991
2020-03-269801,0209809955,400995
2020-03-259881,0629801,06215,1001,062
2020-03-2496597892095515,200955
2020-03-2388091785589013,100890
2020-03-1994894886889517,900895
2020-03-1893099993095120,700951
2020-03-1785095084094429,200944
2020-03-1694095989189418,000894
2020-03-1389693588791829,200918
2020-03-121,0141,0219531,00121,3001,001
2020-03-111,0881,1041,0341,03511,5001,035
2020-03-101,0001,1239681,08827,7001,088
2020-03-091,0221,1001,0221,04932,4001,049
2020-03-061,1581,1581,1261,13112,0001,131
2020-03-051,1591,1751,1311,1589,0001,158
2020-03-041,1191,1711,1191,14714,8001,147
2020-03-031,1961,2001,1701,17913,2001,179
2020-03-021,1001,2011,1001,14417,5001,144
2020-02-281,1531,1701,0891,10347,7001,103
2020-02-271,2681,2681,2071,21312,5001,213
2020-02-261,2601,3001,2151,25815,8001,258
2020-02-251,2141,2821,2131,26123,7001,261
2020-02-211,2861,3101,2841,3107,6001,310
2020-02-201,3231,3361,2921,29915,3001,299
2020-02-191,2421,3281,2421,32324,8001,323
2020-02-181,2411,2711,2231,23720,6001,237
2020-02-171,3291,3291,2511,27036,0001,270
2020-02-141,3401,3501,3301,33713,0001,337
2020-02-131,3681,3701,3461,35713,0001,357
2020-02-121,3701,3901,3501,36628,3001,366
2020-02-101,3301,3681,3061,34622,6001,346
2020-02-071,3691,3691,2941,30034,5001,300
2020-02-061,2981,3971,2791,34885,0001,348
2020-02-051,3241,3241,2691,27417,4001,274
2020-02-041,2371,2851,2281,27212,6001,272
2020-02-031,1721,2631,1571,25039,9001,250
2020-01-311,2431,2931,2301,24651,7001,246
2020-01-301,2861,3021,1641,21382,0001,213
2020-01-291,3651,3941,2921,30549,6001,305
2020-01-281,3001,3881,2911,36974,1001,369
2020-01-271,2941,3371,2481,30654,3001,306
2020-01-241,3601,3641,3001,34683,0001,346
2020-01-231,4031,4351,3021,338237,2001,338
2020-01-221,3401,5491,3201,405809,3001,405
2020-01-211,2371,2861,2031,26764,7001,267
2020-01-201,2001,2481,2001,23674,0001,236
2020-01-171,1331,1641,1251,15725,2001,157
2020-01-161,1311,1311,1211,1256,4001,125
2020-01-151,1111,1241,1001,1248,6001,124
2020-01-141,0981,1021,0941,0976,8001,097
2020-01-101,1181,1181,0801,1068,0001,106
2020-01-091,1251,1281,1071,10710,0001,107
2020-01-081,1201,1211,1031,1035,7001,103
2020-01-071,1191,1301,1161,1246,0001,124
2020-01-061,1211,1211,1131,1198001,119

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