KabuInsight

クエスト

2332
スタンダード/情報･通信業/Quest Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,576.01,591.01,569.01,572.0-20.0-1.26%20,100
2026-03-121,648.01,648.01,585.01,592.0-35.0-2.15%11,300
2026-03-111,641.01,654.01,623.01,627.0-3.0-0.18%16,600
2026-03-101,648.01,648.01,610.01,630.0+22.0+1.37%15,900
2026-03-091,602.01,621.01,577.01,608.0-73.0-4.34%23,400
2026-03-061,645.01,681.01,645.01,681.0+21.0+1.27%16,700
2026-03-051,637.01,684.01,637.01,660.0+65.0+4.08%24,200
2026-03-041,652.01,654.01,577.01,595.0-87.0-5.17%51,700
2026-03-031,731.01,731.01,680.01,682.0-48.0-2.77%14,400
2026-03-021,760.01,766.01,716.01,730.0-60.0-3.35%20,900
2026-02-271,777.01,805.01,765.01,790.0+13.0+0.73%11,400
2026-02-261,733.01,777.01,733.01,777.0+44.0+2.54%8,700
2026-02-251,735.01,767.01,720.01,733.0+6.0+0.35%20,200
2026-02-241,743.01,743.01,699.01,727.0-30.0-1.71%35,800
2026-02-201,770.01,797.01,757.01,757.0-9.0-0.51%20,800
2026-02-191,715.01,769.01,715.01,766.0+54.0+3.15%20,800
2026-02-181,735.01,735.01,681.01,712.0-17.0-0.98%21,500
2026-02-171,745.01,753.01,716.01,729.0-10.0-0.58%15,200
2026-02-161,777.01,777.01,674.01,739.0-133.0-7.10%94,000
2026-02-131,899.01,938.01,857.01,872.0-27.0-1.42%59,900
2026-02-121,786.01,900.01,786.01,899.0+117.0+6.57%50,800
2026-02-101,783.01,809.01,759.01,782.0+11.0+0.62%19,500
2026-02-091,869.01,869.01,756.01,771.0-34.0-1.88%30,600
2026-02-061,800.01,816.01,756.01,805.0-19.0-1.04%39,400
2026-02-051,825.01,840.01,819.01,824.0-7.0-0.38%12,700
2026-02-041,855.01,855.01,810.01,831.0-24.0-1.29%17,200
2026-02-031,835.01,874.01,835.01,855.0+26.0+1.42%13,200
2026-02-021,889.01,894.01,820.01,829.0-56.0-2.97%29,800
2026-01-301,930.01,934.01,830.01,885.0-40.0-2.08%40,000
2026-01-291,913.01,925.01,773.01,925.0+33.0+1.74%99,900
2026-01-282,012.02,019.01,862.01,892.0-156.0-7.62%129,600
2026-01-272,013.02,080.01,920.02,048.0+28.0+1.39%218,500
2026-01-261,850.02,105.01,810.02,020.0+171.0+9.25%392,100
2026-01-231,900.01,951.01,760.01,849.0+178.0+10.65%451,600
2026-01-221,660.01,671.01,651.01,671.0+25.0+1.52%14,500
2026-01-211,639.01,646.01,627.01,646.0-5.0-0.30%4,200
2026-01-201,648.01,659.01,634.01,651.0+13.0+0.79%4,900
2026-01-191,648.01,649.01,626.01,638.00.00.00%3,500
2026-01-161,653.01,653.01,626.01,638.0-18.0-1.09%10,500
2026-01-151,645.01,656.01,645.01,656.0+11.0+0.67%4,800
2026-01-141,636.01,662.01,636.01,645.0+9.0+0.55%17,700
2026-01-131,644.01,645.01,624.01,636.0+9.0+0.55%10,200
2026-01-091,649.01,649.01,625.01,627.0-8.0-0.49%7,400
2026-01-081,614.01,687.01,587.01,635.0+25.0+1.55%50,500
2026-01-071,598.01,619.01,595.01,610.0+15.0+0.94%4,100
2026-01-061,593.01,603.01,592.01,595.0+2.0+0.13%3,700
2026-01-051,610.01,630.01,504.01,593.0-16.0-0.99%27,200
2025-12-301,630.01,630.01,606.01,609.0+3.0+0.19%1,100
2025-12-291,617.01,617.01,601.01,606.0-9.0-0.56%1,300
2025-12-261,622.01,622.01,593.01,615.0+9.0+0.56%4,800
2025-12-251,578.01,610.01,577.01,606.0+43.0+2.75%12,200
2025-12-241,552.01,563.01,542.01,563.0+11.0+0.71%8,900
2025-12-231,543.01,552.01,540.01,552.0+9.0+0.58%3,500
2025-12-221,561.01,561.01,542.01,543.0-10.0-0.64%5,100
2025-12-191,556.01,557.01,546.01,553.0+1.0+0.06%2,800
2025-12-181,562.01,562.01,541.01,552.0-13.0-0.83%1,800
2025-12-171,557.01,570.01,557.01,565.0+1.0+0.06%1,900
2025-12-161,569.01,585.01,564.01,564.0-3.0-0.19%2,600
2025-12-151,567.01,582.01,564.01,567.0+6.0+0.38%900
2025-12-121,573.01,586.01,561.01,561.0-12.0-0.76%1,800
2025-12-111,593.01,593.01,565.01,573.0-20.0-1.26%2,900
2025-12-101,584.01,593.01,575.01,593.0+15.0+0.95%3,500
2025-12-091,578.01,578.01,564.01,578.0+32.0+2.07%11,700
2025-12-081,535.01,547.01,530.01,546.0+4.0+0.26%4,100
2025-12-051,533.01,542.01,531.01,542.0-1.0-0.06%1,200
2025-12-041,530.01,547.01,530.01,543.0+13.0+0.85%1,500
2025-12-031,544.01,550.01,529.01,530.0-17.0-1.10%3,300
2025-12-021,540.01,553.01,540.01,547.0-10.0-0.64%3,100
2025-12-011,569.01,569.01,550.01,557.0-6.0-0.38%2,000
2025-11-281,549.01,569.01,545.01,563.0+24.0+1.56%5,500
2025-11-271,540.01,550.01,539.01,539.0+5.0+0.33%2,200
2025-11-261,527.01,544.01,527.01,534.0-2.0-0.13%1,900
2025-11-251,587.01,587.01,531.01,536.0-26.0-1.66%6,900
2025-11-211,534.01,562.01,534.01,562.0+19.0+1.23%2,100
2025-11-201,547.01,555.01,535.01,543.0-3.0-0.19%4,400
2025-11-191,546.01,561.01,525.01,546.0-6.0-0.39%4,100
2025-11-181,526.01,559.01,518.01,552.0+10.0+0.65%7,600
2025-11-171,545.01,587.01,531.01,542.0-83.0-5.11%21,400
2025-11-141,621.01,637.01,614.01,625.0-24.0-1.46%6,500
2025-11-131,625.01,649.01,625.01,649.0+24.0+1.48%5,200
2025-11-121,635.01,650.01,625.01,625.0-7.0-0.43%4,400
2025-11-111,610.01,647.01,610.01,632.0+22.0+1.37%7,900
2025-11-101,580.01,645.01,580.01,610.0+27.0+1.71%10,900
2025-11-071,593.01,595.01,567.01,583.0-5.0-0.31%5,400
2025-11-061,586.01,588.01,565.01,588.0+29.0+1.86%2,500
2025-11-051,609.01,609.01,521.01,559.0-48.0-2.99%15,500
2025-11-041,649.01,649.01,606.01,607.0-30.0-1.83%6,900
2025-10-311,599.01,654.01,599.01,637.0+38.0+2.38%21,600
2025-10-301,560.01,599.01,559.01,599.0+35.0+2.24%7,100
2025-10-291,593.01,593.01,543.01,564.0-16.0-1.01%8,700
2025-10-281,600.01,600.01,580.01,580.0-41.0-2.53%6,600
2025-10-271,619.01,641.01,600.01,621.0+20.0+1.25%15,600
2025-10-241,594.01,623.01,574.01,601.0+18.0+1.14%17,800
2025-10-231,562.01,583.01,550.01,583.0+10.0+0.64%2,400
2025-10-221,557.01,584.01,553.01,573.0+29.0+1.88%4,900
2025-10-211,573.01,583.01,540.01,544.0-25.0-1.59%4,000
2025-10-201,545.01,569.01,545.01,569.0+32.0+2.08%4,800
2025-10-171,538.01,540.01,531.01,537.0-15.0-0.97%4,100
2025-10-161,567.01,575.01,527.01,552.0-23.0-1.46%6,200
2025-10-151,540.01,575.01,536.01,575.0+46.0+3.01%5,300
2025-10-141,541.01,550.01,515.01,529.0-48.0-3.04%16,700
2025-10-101,616.01,616.01,566.01,577.0-23.0-1.44%9,600
2025-10-091,647.01,647.01,600.01,600.0-30.0-1.84%19,000
2025-10-081,566.01,648.01,566.01,630.0+50.0+3.16%37,600
2025-10-071,600.01,600.01,560.01,580.0-20.0-1.25%13,900
2025-10-061,691.01,691.01,571.01,600.0+29.0+1.85%30,600
2025-10-031,600.01,676.01,541.01,571.0+51.0+3.36%57,400
2025-10-021,518.01,536.01,510.01,520.0+7.0+0.46%18,600
2025-10-011,513.01,518.01,482.01,513.0+3.0+0.20%10,000
2025-09-301,505.01,529.01,505.01,510.0+16.0+1.07%12,100
2025-09-291,488.01,495.01,465.01,494.0+12.0+0.81%5,200
2025-09-261,504.01,515.01,474.01,482.0-13.0-0.87%4,000
2025-09-251,493.01,495.01,474.01,495.0+32.0+2.19%6,900
2025-09-241,505.01,505.01,426.01,463.0-43.0-2.86%10,300
2025-09-221,511.01,517.01,491.01,506.0+8.0+0.53%7,400
2025-09-191,515.01,517.01,495.01,498.0-3.0-0.20%2,800
2025-09-181,520.01,523.01,498.01,501.0-5.0-0.33%2,600
2025-09-171,530.01,530.01,500.01,506.0-22.0-1.44%5,400
2025-09-161,544.01,554.01,510.01,528.0+2.0+0.13%13,700
2025-09-121,515.01,526.01,505.01,526.0——11,900

直近120営業日分を表示