4318 (株)クイック 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,403 | 2,414 | 2,378 | 2,409 | 68,700 | 2,409 |
| 2024-04-25 | 2,403 | 2,427 | 2,399 | 2,404 | 31,700 | 2,404 |
| 2024-04-24 | 2,391 | 2,415 | 2,387 | 2,415 | 37,000 | 2,415 |
| 2024-04-23 | 2,385 | 2,392 | 2,350 | 2,374 | 19,000 | 2,374 |
| 2024-04-22 | 2,342 | 2,379 | 2,337 | 2,379 | 29,900 | 2,379 |
| 2024-04-19 | 2,340 | 2,350 | 2,277 | 2,301 | 41,500 | 2,301 |
| 2024-04-18 | 2,310 | 2,330 | 2,300 | 2,323 | 12,300 | 2,323 |
| 2024-04-17 | 2,348 | 2,348 | 2,289 | 2,295 | 30,400 | 2,295 |
| 2024-04-16 | 2,391 | 2,391 | 2,331 | 2,338 | 73,300 | 2,338 |
| 2024-04-15 | 2,386 | 2,400 | 2,354 | 2,397 | 27,000 | 2,397 |
| 2024-04-12 | 2,350 | 2,414 | 2,350 | 2,386 | 56,700 | 2,386 |
| 2024-04-11 | 2,365 | 2,373 | 2,339 | 2,349 | 18,900 | 2,349 |
| 2024-04-10 | 2,350 | 2,374 | 2,350 | 2,373 | 20,700 | 2,373 |
| 2024-04-09 | 2,320 | 2,342 | 2,305 | 2,331 | 25,000 | 2,331 |
| 2024-04-08 | 2,300 | 2,300 | 2,267 | 2,289 | 20,600 | 2,289 |
| 2024-04-05 | 2,261 | 2,293 | 2,260 | 2,280 | 18,100 | 2,280 |
| 2024-04-04 | 2,265 | 2,284 | 2,253 | 2,263 | 29,100 | 2,263 |
| 2024-04-03 | 2,309 | 2,309 | 2,260 | 2,260 | 31,800 | 2,260 |
| 2024-04-02 | 2,356 | 2,356 | 2,310 | 2,313 | 41,300 | 2,313 |
| 2024-04-01 | 2,390 | 2,392 | 2,356 | 2,356 | 29,100 | 2,356 |
| 2024-03-29 | 2,360 | 2,396 | 2,360 | 2,385 | 19,700 | 2,385 |
| 2024-03-28 | 2,375 | 2,387 | 2,360 | 2,360 | 32,400 | 2,360 |
| 2024-03-27 | 2,380 | 2,419 | 2,372 | 2,414 | 85,900 | 2,414 |
| 2024-03-26 | 2,328 | 2,389 | 2,324 | 2,386 | 55,400 | 2,386 |
| 2024-03-25 | 2,344 | 2,345 | 2,324 | 2,328 | 49,600 | 2,328 |
| 2024-03-22 | 2,356 | 2,358 | 2,338 | 2,344 | 30,300 | 2,344 |
| 2024-03-21 | 2,347 | 2,366 | 2,338 | 2,355 | 38,700 | 2,355 |
| 2024-03-19 | 2,343 | 2,348 | 2,313 | 2,347 | 45,400 | 2,347 |
| 2024-03-18 | 2,374 | 2,380 | 2,338 | 2,338 | 38,300 | 2,338 |
| 2024-03-15 | 2,360 | 2,376 | 2,353 | 2,353 | 21,300 | 2,353 |
| 2024-03-14 | 2,380 | 2,380 | 2,351 | 2,370 | 18,900 | 2,370 |
| 2024-03-13 | 2,410 | 2,424 | 2,361 | 2,372 | 28,800 | 2,372 |
| 2024-03-12 | 2,408 | 2,418 | 2,384 | 2,401 | 25,500 | 2,401 |
| 2024-03-11 | 2,403 | 2,419 | 2,398 | 2,418 | 26,900 | 2,418 |
| 2024-03-08 | 2,365 | 2,438 | 2,364 | 2,433 | 55,600 | 2,433 |
| 2024-03-07 | 2,402 | 2,414 | 2,364 | 2,370 | 36,800 | 2,370 |
| 2024-03-06 | 2,409 | 2,430 | 2,398 | 2,400 | 29,900 | 2,400 |
| 2024-03-05 | 2,416 | 2,421 | 2,383 | 2,401 | 39,800 | 2,401 |
| 2024-03-04 | 2,475 | 2,475 | 2,435 | 2,435 | 31,200 | 2,435 |
| 2024-03-01 | 2,458 | 2,463 | 2,435 | 2,455 | 20,200 | 2,455 |
| 2024-02-29 | 2,457 | 2,479 | 2,440 | 2,458 | 25,100 | 2,458 |
| 2024-02-28 | 2,434 | 2,474 | 2,434 | 2,459 | 24,500 | 2,459 |
| 2024-02-27 | 2,416 | 2,472 | 2,416 | 2,434 | 36,100 | 2,434 |
| 2024-02-26 | 2,434 | 2,447 | 2,406 | 2,416 | 31,000 | 2,416 |
| 2024-02-22 | 2,430 | 2,430 | 2,402 | 2,422 | 24,300 | 2,422 |
| 2024-02-21 | 2,405 | 2,428 | 2,403 | 2,415 | 22,500 | 2,415 |
| 2024-02-20 | 2,417 | 2,428 | 2,404 | 2,405 | 44,100 | 2,405 |
| 2024-02-19 | 2,461 | 2,461 | 2,401 | 2,409 | 29,500 | 2,409 |
| 2024-02-16 | 2,450 | 2,450 | 2,412 | 2,442 | 23,900 | 2,442 |
| 2024-02-15 | 2,454 | 2,474 | 2,400 | 2,419 | 37,100 | 2,419 |
| 2024-02-14 | 2,471 | 2,471 | 2,426 | 2,452 | 41,700 | 2,452 |
| 2024-02-13 | 2,460 | 2,479 | 2,455 | 2,479 | 32,900 | 2,479 |
| 2024-02-09 | 2,402 | 2,454 | 2,402 | 2,434 | 30,100 | 2,434 |
| 2024-02-08 | 2,429 | 2,432 | 2,390 | 2,421 | 48,600 | 2,421 |
| 2024-02-07 | 2,419 | 2,440 | 2,415 | 2,416 | 28,200 | 2,416 |
| 2024-02-06 | 2,406 | 2,452 | 2,405 | 2,415 | 54,100 | 2,415 |
| 2024-02-05 | 2,477 | 2,477 | 2,408 | 2,417 | 67,800 | 2,417 |
| 2024-02-02 | 2,500 | 2,547 | 2,474 | 2,474 | 63,700 | 2,474 |
| 2024-02-01 | 2,469 | 2,509 | 2,405 | 2,498 | 111,000 | 2,498 |
| 2024-01-31 | 2,586 | 2,635 | 2,559 | 2,635 | 53,600 | 2,635 |
| 2024-01-30 | 2,589 | 2,620 | 2,562 | 2,582 | 35,100 | 2,582 |
| 2024-01-29 | 2,530 | 2,581 | 2,521 | 2,578 | 24,200 | 2,578 |
| 2024-01-26 | 2,528 | 2,545 | 2,520 | 2,520 | 24,100 | 2,520 |
| 2024-01-25 | 2,562 | 2,570 | 2,528 | 2,532 | 28,700 | 2,532 |
| 2024-01-24 | 2,526 | 2,555 | 2,525 | 2,549 | 21,400 | 2,549 |
| 2024-01-23 | 2,545 | 2,556 | 2,526 | 2,532 | 19,700 | 2,532 |
| 2024-01-22 | 2,505 | 2,545 | 2,505 | 2,525 | 17,400 | 2,525 |
| 2024-01-19 | 2,503 | 2,519 | 2,494 | 2,499 | 24,100 | 2,499 |
| 2024-01-18 | 2,464 | 2,506 | 2,464 | 2,492 | 20,300 | 2,492 |
| 2024-01-17 | 2,502 | 2,528 | 2,464 | 2,464 | 42,600 | 2,464 |
| 2024-01-16 | 2,527 | 2,548 | 2,517 | 2,522 | 22,100 | 2,522 |
| 2024-01-15 | 2,512 | 2,558 | 2,511 | 2,553 | 18,600 | 2,553 |
| 2024-01-12 | 2,603 | 2,603 | 2,511 | 2,522 | 32,600 | 2,522 |
| 2024-01-11 | 2,600 | 2,608 | 2,579 | 2,589 | 26,200 | 2,589 |
| 2024-01-10 | 2,600 | 2,615 | 2,574 | 2,578 | 28,900 | 2,578 |
| 2024-01-09 | 2,537 | 2,581 | 2,535 | 2,581 | 28,400 | 2,581 |
| 2024-01-05 | 2,547 | 2,570 | 2,520 | 2,522 | 20,500 | 2,522 |
| 2024-01-04 | 2,546 | 2,565 | 2,531 | 2,560 | 15,900 | 2,560 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
