4318 (株)クイック 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 2,115 | 2,134 | 2,102 | 2,116 | 22,900 | 2,116 |
| 2025-05-15 | 2,126 | 2,148 | 2,110 | 2,136 | 26,300 | 2,136 |
| 2025-05-14 | 2,148 | 2,150 | 2,104 | 2,134 | 31,900 | 2,134 |
| 2025-05-13 | 2,132 | 2,157 | 2,132 | 2,149 | 34,100 | 2,149 |
| 2025-05-12 | 2,139 | 2,150 | 2,117 | 2,127 | 28,300 | 2,127 |
| 2025-05-09 | 2,111 | 2,141 | 2,111 | 2,139 | 39,200 | 2,139 |
| 2025-05-08 | 2,132 | 2,134 | 2,103 | 2,118 | 45,700 | 2,118 |
| 2025-05-07 | 2,120 | 2,152 | 2,098 | 2,132 | 87,500 | 2,132 |
| 2025-05-02 | 2,125 | 2,148 | 2,090 | 2,125 | 80,800 | 2,125 |
| 2025-05-01 | 2,091 | 2,129 | 2,071 | 2,122 | 67,800 | 2,122 |
| 2025-04-30 | 2,008 | 2,107 | 2,008 | 2,104 | 216,300 | 2,104 |
| 2025-04-28 | 1,976 | 1,990 | 1,966 | 1,985 | 75,000 | 1,985 |
| 2025-04-25 | 1,979 | 1,979 | 1,958 | 1,976 | 53,700 | 1,976 |
| 2025-04-24 | 1,946 | 1,960 | 1,941 | 1,959 | 36,700 | 1,959 |
| 2025-04-23 | 1,938 | 1,953 | 1,930 | 1,942 | 50,100 | 1,942 |
| 2025-04-22 | 1,899 | 1,919 | 1,899 | 1,915 | 27,500 | 1,915 |
| 2025-04-21 | 1,890 | 1,902 | 1,888 | 1,891 | 23,500 | 1,891 |
| 2025-04-18 | 1,871 | 1,899 | 1,869 | 1,899 | 35,500 | 1,899 |
| 2025-04-17 | 1,858 | 1,866 | 1,851 | 1,862 | 18,500 | 1,862 |
| 2025-04-16 | 1,860 | 1,871 | 1,847 | 1,864 | 25,500 | 1,864 |
| 2025-04-15 | 1,849 | 1,878 | 1,849 | 1,866 | 44,500 | 1,866 |
| 2025-04-14 | 1,844 | 1,845 | 1,825 | 1,838 | 20,900 | 1,838 |
| 2025-04-11 | 1,800 | 1,829 | 1,770 | 1,821 | 40,600 | 1,821 |
| 2025-04-10 | 1,847 | 1,850 | 1,814 | 1,833 | 48,700 | 1,833 |
| 2025-04-09 | 1,750 | 1,766 | 1,726 | 1,742 | 70,200 | 1,742 |
| 2025-04-08 | 1,756 | 1,795 | 1,743 | 1,788 | 101,500 | 1,788 |
| 2025-04-07 | 1,683 | 1,745 | 1,665 | 1,716 | 156,400 | 1,716 |
| 2025-04-04 | 1,853 | 1,862 | 1,777 | 1,803 | 168,200 | 1,803 |
| 2025-04-03 | 1,860 | 1,880 | 1,853 | 1,880 | 81,900 | 1,880 |
| 2025-04-02 | 1,921 | 1,921 | 1,903 | 1,919 | 40,700 | 1,919 |
| 2025-04-01 | 1,931 | 1,931 | 1,903 | 1,908 | 35,900 | 1,908 |
| 2025-03-31 | 1,937 | 1,938 | 1,904 | 1,912 | 55,600 | 1,912 |
| 2025-03-28 | 1,958 | 1,975 | 1,946 | 1,956 | 64,100 | 1,956 |
| 2025-03-27 | 1,977 | 2,013 | 1,977 | 2,010 | 157,200 | 2,010 |
| 2025-03-26 | 1,993 | 2,007 | 1,977 | 1,996 | 114,600 | 1,996 |
| 2025-03-25 | 1,985 | 1,993 | 1,977 | 1,993 | 66,300 | 1,993 |
| 2025-03-24 | 1,986 | 1,990 | 1,965 | 1,974 | 55,000 | 1,974 |
| 2025-03-21 | 1,985 | 1,993 | 1,975 | 1,991 | 48,400 | 1,991 |
| 2025-03-19 | 1,967 | 1,990 | 1,965 | 1,986 | 55,700 | 1,986 |
| 2025-03-18 | 1,960 | 1,969 | 1,952 | 1,967 | 48,900 | 1,967 |
| 2025-03-17 | 1,950 | 1,960 | 1,946 | 1,955 | 59,900 | 1,955 |
| 2025-03-14 | 1,960 | 1,965 | 1,943 | 1,950 | 96,200 | 1,950 |
| 2025-03-13 | 1,964 | 1,971 | 1,960 | 1,968 | 45,100 | 1,968 |
| 2025-03-12 | 1,964 | 1,973 | 1,955 | 1,963 | 48,400 | 1,963 |
| 2025-03-11 | 1,950 | 1,964 | 1,935 | 1,964 | 49,400 | 1,964 |
| 2025-03-10 | 1,937 | 1,960 | 1,929 | 1,960 | 71,200 | 1,960 |
| 2025-03-07 | 1,930 | 1,939 | 1,910 | 1,936 | 102,500 | 1,936 |
| 2025-03-06 | 1,932 | 1,943 | 1,925 | 1,938 | 48,600 | 1,938 |
| 2025-03-05 | 1,946 | 1,949 | 1,928 | 1,928 | 55,600 | 1,928 |
| 2025-03-04 | 1,909 | 1,947 | 1,899 | 1,947 | 71,100 | 1,947 |
| 2025-03-03 | 1,886 | 1,911 | 1,884 | 1,910 | 64,300 | 1,910 |
| 2025-02-28 | 1,879 | 1,885 | 1,845 | 1,874 | 151,000 | 1,874 |
| 2025-02-27 | 1,882 | 1,893 | 1,878 | 1,883 | 66,200 | 1,883 |
| 2025-02-26 | 1,903 | 1,909 | 1,868 | 1,876 | 104,600 | 1,876 |
| 2025-02-25 | 1,889 | 1,906 | 1,877 | 1,897 | 63,000 | 1,897 |
| 2025-02-21 | 1,891 | 1,894 | 1,880 | 1,885 | 84,000 | 1,885 |
| 2025-02-20 | 1,923 | 1,927 | 1,892 | 1,893 | 125,400 | 1,893 |
| 2025-02-19 | 1,939 | 1,950 | 1,924 | 1,926 | 82,200 | 1,926 |
| 2025-02-18 | 1,936 | 1,944 | 1,923 | 1,940 | 67,000 | 1,940 |
| 2025-02-17 | 1,965 | 1,969 | 1,935 | 1,936 | 78,600 | 1,936 |
| 2025-02-14 | 1,980 | 1,989 | 1,960 | 1,960 | 67,100 | 1,960 |
| 2025-02-13 | 1,967 | 1,983 | 1,963 | 1,979 | 53,900 | 1,979 |
| 2025-02-12 | 1,970 | 1,985 | 1,963 | 1,966 | 187,700 | 1,966 |
| 2025-02-10 | 1,927 | 1,989 | 1,927 | 1,987 | 910,000 | 1,987 |
| 2025-02-07 | 1,929 | 1,933 | 1,912 | 1,916 | 492,700 | 1,916 |
| 2025-02-06 | 1,927 | 1,944 | 1,925 | 1,929 | 101,700 | 1,929 |
| 2025-02-05 | 1,942 | 1,942 | 1,913 | 1,920 | 163,600 | 1,920 |
| 2025-02-04 | 1,975 | 1,978 | 1,944 | 1,945 | 131,300 | 1,945 |
| 2025-02-03 | 1,972 | 2,000 | 1,942 | 1,973 | 273,700 | 1,973 |
| 2025-01-31 | 2,231 | 2,231 | 2,187 | 2,222 | 16,900 | 2,222 |
| 2025-01-30 | 2,220 | 2,243 | 2,218 | 2,237 | 13,400 | 2,237 |
| 2025-01-29 | 2,234 | 2,240 | 2,206 | 2,206 | 12,900 | 2,206 |
| 2025-01-28 | 2,183 | 2,220 | 2,167 | 2,219 | 16,200 | 2,219 |
| 2025-01-27 | 2,178 | 2,203 | 2,158 | 2,185 | 17,300 | 2,185 |
| 2025-01-24 | 2,120 | 2,169 | 2,116 | 2,149 | 15,300 | 2,149 |
| 2025-01-23 | 2,113 | 2,118 | 2,098 | 2,115 | 16,300 | 2,115 |
| 2025-01-22 | 2,122 | 2,127 | 2,111 | 2,111 | 6,700 | 2,111 |
| 2025-01-21 | 2,140 | 2,140 | 2,105 | 2,122 | 19,000 | 2,122 |
| 2025-01-20 | 2,138 | 2,145 | 2,117 | 2,120 | 6,000 | 2,120 |
| 2025-01-17 | 2,122 | 2,148 | 2,111 | 2,138 | 16,700 | 2,138 |
| 2025-01-16 | 2,173 | 2,207 | 2,140 | 2,140 | 23,100 | 2,140 |
| 2025-01-15 | 2,174 | 2,194 | 2,153 | 2,175 | 19,400 | 2,175 |
| 2025-01-14 | 2,200 | 2,203 | 2,172 | 2,181 | 12,100 | 2,181 |
| 2025-01-10 | 2,186 | 2,210 | 2,171 | 2,195 | 15,700 | 2,195 |
| 2025-01-09 | 2,181 | 2,215 | 2,166 | 2,193 | 18,300 | 2,193 |
| 2025-01-08 | 2,211 | 2,216 | 2,187 | 2,197 | 16,000 | 2,197 |
| 2025-01-07 | 2,280 | 2,280 | 2,204 | 2,216 | 12,400 | 2,216 |
| 2025-01-06 | 2,280 | 2,280 | 2,245 | 2,250 | 17,000 | 2,250 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株