クイック
4318プライム/サービス業/QUICK 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 869.0 | 884.0 | 868.0 | 872.0 | -11.0 | -1.25% | 154,200 |
| 2026-03-12 | 925.0 | 926.0 | 882.0 | 883.0 | -43.0 | -4.64% | 289,700 |
| 2026-03-11 | 935.0 | 940.0 | 926.0 | 926.0 | -6.0 | -0.64% | 91,100 |
| 2026-03-10 | 932.0 | 944.0 | 926.0 | 932.0 | +15.0 | +1.64% | 98,100 |
| 2026-03-09 | 915.0 | 925.0 | 904.0 | 917.0 | -28.0 | -2.96% | 189,800 |
| 2026-03-06 | 935.0 | 948.0 | 928.0 | 945.0 | +6.0 | +0.64% | 256,100 |
| 2026-03-05 | 934.0 | 951.0 | 925.0 | 939.0 | +35.0 | +3.87% | 147,200 |
| 2026-03-04 | 910.0 | 928.0 | 898.0 | 904.0 | -29.0 | -3.11% | 213,700 |
| 2026-03-03 | 950.0 | 955.0 | 920.0 | 933.0 | -26.0 | -2.71% | 249,000 |
| 2026-03-02 | 935.0 | 961.0 | 933.0 | 959.0 | +18.0 | +1.91% | 253,600 |
| 2026-02-27 | 935.0 | 947.0 | 928.0 | 941.0 | +21.0 | +2.28% | 170,500 |
| 2026-02-26 | 906.0 | 945.0 | 901.0 | 920.0 | +19.0 | +2.11% | 318,400 |
| 2026-02-25 | 879.0 | 910.0 | 868.0 | 901.0 | +37.0 | +4.28% | 411,500 |
| 2026-02-24 | 858.0 | 869.0 | 858.0 | 864.0 | +8.0 | +0.93% | 128,300 |
| 2026-02-20 | 860.0 | 865.0 | 849.0 | 856.0 | -8.0 | -0.93% | 126,300 |
| 2026-02-19 | 867.0 | 868.0 | 856.0 | 864.0 | +1.0 | +0.12% | 88,000 |
| 2026-02-18 | 868.0 | 868.0 | 856.0 | 863.0 | -9.0 | -1.03% | 123,400 |
| 2026-02-17 | 868.0 | 875.0 | 860.0 | 872.0 | +11.0 | +1.28% | 105,000 |
| 2026-02-16 | 867.0 | 869.0 | 857.0 | 861.0 | -9.0 | -1.03% | 91,900 |
| 2026-02-13 | 885.0 | 890.0 | 864.0 | 870.0 | -19.0 | -2.14% | 108,900 |
| 2026-02-12 | 880.0 | 890.0 | 878.0 | 889.0 | +11.0 | +1.25% | 149,900 |
| 2026-02-10 | 865.0 | 884.0 | 864.0 | 878.0 | +24.0 | +2.81% | 121,900 |
| 2026-02-09 | 862.0 | 863.0 | 849.0 | 854.0 | +7.0 | +0.83% | 112,000 |
| 2026-02-06 | 861.0 | 865.0 | 841.0 | 847.0 | -23.0 | -2.64% | 138,200 |
| 2026-02-05 | 847.0 | 871.0 | 846.0 | 870.0 | +34.0 | +4.07% | 158,300 |
| 2026-02-04 | 850.0 | 851.0 | 830.0 | 836.0 | -14.0 | -1.65% | 179,900 |
| 2026-02-03 | 855.0 | 856.0 | 848.0 | 850.0 | +5.0 | +0.59% | 161,300 |
| 2026-02-02 | 860.0 | 862.0 | 833.0 | 845.0 | -24.0 | -2.76% | 320,600 |
| 2026-01-30 | 867.0 | 870.0 | 862.0 | 869.0 | +2.0 | +0.23% | 278,400 |
| 2026-01-29 | 874.0 | 884.0 | 858.0 | 867.0 | -7.0 | -0.80% | 98,600 |
| 2026-01-28 | 890.0 | 890.0 | 874.0 | 874.0 | -18.0 | -2.02% | 85,800 |
| 2026-01-27 | 896.0 | 896.0 | 883.0 | 892.0 | -5.0 | -0.56% | 133,100 |
| 2026-01-26 | 911.0 | 911.0 | 891.0 | 897.0 | -21.0 | -2.29% | 125,600 |
| 2026-01-23 | 925.0 | 929.0 | 915.0 | 918.0 | -1.0 | -0.11% | 80,100 |
| 2026-01-22 | 901.0 | 922.0 | 898.0 | 919.0 | +18.0 | +2.00% | 93,800 |
| 2026-01-21 | 910.0 | 920.0 | 898.0 | 901.0 | -20.0 | -2.17% | 99,100 |
| 2026-01-20 | 933.0 | 933.0 | 918.0 | 921.0 | -20.0 | -2.13% | 161,000 |
| 2026-01-19 | 937.0 | 954.0 | 933.0 | 941.0 | -5.0 | -0.53% | 81,100 |
| 2026-01-16 | 935.0 | 947.0 | 933.0 | 946.0 | +7.0 | +0.75% | 107,200 |
| 2026-01-15 | 930.0 | 947.0 | 930.0 | 939.0 | +3.0 | +0.32% | 86,600 |
| 2026-01-14 | 938.0 | 947.0 | 934.0 | 936.0 | +3.0 | +0.32% | 83,900 |
| 2026-01-13 | 940.0 | 940.0 | 928.0 | 933.0 | +3.0 | +0.32% | 78,900 |
| 2026-01-09 | 926.0 | 935.0 | 926.0 | 930.0 | +7.0 | +0.76% | 71,300 |
| 2026-01-08 | 917.0 | 929.0 | 912.0 | 923.0 | -4.0 | -0.43% | 156,300 |
| 2026-01-07 | 938.0 | 945.0 | 923.0 | 927.0 | -17.0 | -1.80% | 160,100 |
| 2026-01-06 | 935.0 | 946.0 | 934.0 | 944.0 | +14.0 | +1.51% | 102,300 |
| 2026-01-05 | 912.0 | 932.0 | 911.0 | 930.0 | +12.0 | +1.31% | 110,700 |
| 2025-12-30 | 930.0 | 932.0 | 917.0 | 918.0 | -26.0 | -2.75% | 128,100 |
| 2025-12-29 | 918.0 | 944.0 | 908.0 | 944.0 | +33.0 | +3.62% | 107,800 |
| 2025-12-26 | 909.0 | 913.0 | 904.0 | 911.0 | +2.0 | +0.22% | 58,500 |
| 2025-12-25 | 923.0 | 923.0 | 902.0 | 909.0 | -4.0 | -0.44% | 97,200 |
| 2025-12-24 | 913.0 | 921.0 | 909.0 | 913.0 | 0.0 | 0.00% | 67,300 |
| 2025-12-23 | 913.0 | 924.0 | 908.0 | 913.0 | +1.0 | +0.11% | 167,700 |
| 2025-12-22 | 909.0 | 912.0 | 898.0 | 912.0 | +17.0 | +1.90% | 92,300 |
| 2025-12-19 | 900.0 | 903.0 | 891.0 | 895.0 | +1.0 | +0.11% | 182,300 |
| 2025-12-18 | 886.0 | 903.0 | 878.0 | 894.0 | +10.0 | +1.13% | 117,200 |
| 2025-12-17 | 902.0 | 908.0 | 878.0 | 884.0 | -10.0 | -1.12% | 86,400 |
| 2025-12-16 | 907.0 | 908.0 | 887.0 | 894.0 | +1.0 | +0.11% | 110,600 |
| 2025-12-15 | 880.0 | 900.0 | 878.0 | 893.0 | +19.0 | +2.17% | 184,300 |
| 2025-12-12 | 874.0 | 887.0 | 865.0 | 874.0 | +12.0 | +1.39% | 219,000 |
| 2025-12-11 | 872.0 | 878.0 | 862.0 | 862.0 | -6.0 | -0.69% | 67,900 |
| 2025-12-10 | 865.0 | 874.0 | 855.0 | 868.0 | +1.0 | +0.12% | 115,700 |
| 2025-12-09 | 894.0 | 898.0 | 865.0 | 867.0 | -27.0 | -3.02% | 126,800 |
| 2025-12-08 | 853.0 | 902.0 | 853.0 | 894.0 | +47.0 | +5.55% | 409,700 |
| 2025-12-05 | 856.0 | 859.0 | 847.0 | 847.0 | -16.0 | -1.85% | 132,300 |
| 2025-12-04 | 848.0 | 863.0 | 847.0 | 863.0 | +15.0 | +1.77% | 100,300 |
| 2025-12-03 | 852.0 | 858.0 | 846.0 | 848.0 | -4.0 | -0.47% | 116,100 |
| 2025-12-02 | 846.0 | 860.0 | 843.0 | 852.0 | +3.0 | +0.35% | 138,900 |
| 2025-12-01 | 852.0 | 859.0 | 844.0 | 849.0 | +1.0 | +0.12% | 135,200 |
| 2025-11-28 | 840.0 | 850.0 | 831.0 | 848.0 | +4.0 | +0.47% | 105,500 |
| 2025-11-27 | 830.0 | 845.0 | 829.0 | 844.0 | +19.7 | +2.39% | 99,000 |
| 2025-11-26 | 825.0 | 831.3 | 821.0 | 824.3 | 0.0 | 0.00% | 149,100 |
| 2025-11-25 | 824.0 | 829.0 | 817.0 | 824.3 | +7.3 | +0.90% | 124,200 |
| 2025-11-21 | 817.0 | 825.7 | 806.0 | 817.0 | 0.0 | 0.00% | 252,000 |
| 2025-11-20 | 823.7 | 828.0 | 813.0 | 817.0 | -8.0 | -0.97% | 132,900 |
| 2025-11-19 | 816.7 | 827.0 | 806.0 | 825.0 | +18.7 | +2.32% | 170,400 |
| 2025-11-18 | 816.0 | 819.7 | 802.7 | 806.3 | -9.7 | -1.19% | 70,200 |
| 2025-11-17 | 821.7 | 821.7 | 812.0 | 816.0 | -4.0 | -0.49% | 101,400 |
| 2025-11-14 | 823.0 | 826.7 | 818.0 | 820.0 | -5.7 | -0.69% | 76,200 |
| 2025-11-13 | 819.3 | 836.7 | 819.3 | 825.7 | +10.7 | +1.31% | 97,200 |
| 2025-11-12 | 796.3 | 817.3 | 796.0 | 815.0 | +22.3 | +2.82% | 130,800 |
| 2025-11-11 | 801.3 | 801.3 | 784.3 | 792.7 | -1.7 | -0.21% | 69,900 |
| 2025-11-10 | 790.0 | 803.0 | 790.0 | 794.3 | +4.3 | +0.55% | 78,600 |
| 2025-11-07 | 775.7 | 790.0 | 772.3 | 790.0 | +17.0 | +2.20% | 86,400 |
| 2025-11-06 | 770.3 | 779.0 | 766.7 | 773.0 | +6.7 | +0.87% | 85,500 |
| 2025-11-05 | 767.0 | 774.0 | 758.3 | 766.3 | -0.3 | -0.04% | 159,900 |
| 2025-11-04 | 786.7 | 799.3 | 764.0 | 766.7 | -17.7 | -2.25% | 187,500 |
| 2025-10-31 | 807.0 | 807.0 | 776.0 | 784.3 | -16.3 | -2.04% | 185,700 |
| 2025-10-30 | 796.3 | 807.3 | 796.3 | 800.7 | +9.3 | +1.18% | 720,600 |
| 2025-10-29 | 815.7 | 822.0 | 790.7 | 791.3 | -19.3 | -2.39% | 138,600 |
| 2025-10-28 | 841.3 | 841.3 | 810.7 | 810.7 | -34.0 | -4.03% | 141,900 |
| 2025-10-27 | 840.0 | 846.7 | 839.3 | 844.7 | +14.0 | +1.69% | 109,200 |
| 2025-10-24 | 833.7 | 840.0 | 830.0 | 830.7 | +0.7 | +0.08% | 60,600 |
| 2025-10-23 | 822.3 | 833.0 | 822.3 | 830.0 | +7.3 | +0.89% | 81,000 |
| 2025-10-22 | 828.3 | 835.0 | 821.7 | 822.7 | +6.0 | +0.73% | 138,600 |
| 2025-10-21 | 832.7 | 837.3 | 816.7 | 816.7 | -16.0 | -1.92% | 136,200 |
| 2025-10-20 | 840.0 | 847.3 | 827.0 | 832.7 | +3.3 | +0.40% | 171,000 |
| 2025-10-17 | 838.0 | 843.3 | 824.7 | 829.3 | -6.0 | -0.72% | 90,900 |
| 2025-10-16 | 831.0 | 838.0 | 828.3 | 835.3 | +4.3 | +0.52% | 126,300 |
| 2025-10-15 | 837.7 | 849.3 | 830.0 | 831.0 | -4.0 | -0.48% | 159,900 |
| 2025-10-14 | 826.7 | 845.0 | 826.0 | 835.0 | +16.0 | +1.95% | 283,500 |
| 2025-10-10 | 829.7 | 836.7 | 815.0 | 819.0 | -21.3 | -2.54% | 120,300 |
| 2025-10-09 | 836.7 | 842.3 | 831.0 | 840.3 | +7.3 | +0.88% | 89,700 |
| 2025-10-08 | 832.7 | 844.7 | 830.0 | 833.0 | +0.3 | +0.04% | 122,400 |
| 2025-10-07 | 824.3 | 832.7 | 818.0 | 832.7 | +8.3 | +1.01% | 104,400 |
| 2025-10-06 | 826.0 | 830.7 | 817.0 | 824.3 | +15.0 | +1.85% | 153,600 |
| 2025-10-03 | 800.0 | 818.7 | 790.7 | 809.3 | +20.0 | +2.53% | 118,500 |
| 2025-10-02 | 789.3 | 802.0 | 789.3 | 789.3 | +3.7 | +0.47% | 100,800 |
| 2025-10-01 | 837.0 | 837.0 | 785.3 | 785.7 | -51.3 | -6.13% | 158,100 |
| 2025-09-30 | 841.3 | 841.3 | 833.7 | 837.0 | +1.7 | +0.20% | 65,100 |
| 2025-09-29 | 841.7 | 845.0 | 831.3 | 835.3 | -18.3 | -2.15% | 102,000 |
| 2025-09-26 | 845.0 | 853.7 | 845.0 | 853.7 | +7.7 | +0.91% | 116,700 |
| 2025-09-25 | 850.0 | 850.0 | 842.3 | 846.0 | 0.0 | 0.00% | 137,700 |
| 2025-09-24 | 846.7 | 848.7 | 840.3 | 846.0 | +2.0 | +0.24% | 80,400 |
| 2025-09-22 | 840.7 | 846.7 | 833.3 | 844.0 | +11.0 | +1.32% | 80,700 |
| 2025-09-19 | 833.3 | 841.3 | 831.3 | 833.0 | +3.0 | +0.36% | 74,400 |
| 2025-09-18 | 825.0 | 832.7 | 818.0 | 830.0 | +6.3 | +0.77% | 71,100 |
| 2025-09-17 | 830.7 | 834.0 | 823.7 | 823.7 | -7.0 | -0.84% | 62,400 |
| 2025-09-16 | 826.0 | 837.7 | 821.0 | 830.7 | -4.7 | -0.56% | 95,400 |
| 2025-09-12 | 835.7 | 839.0 | 827.0 | 835.3 | — | — | 111,000 |
直近120営業日分を表示