1,132円
クエストの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,323.0 | 1,323.0 | 1,317.0 | 1,321.0 | 1,321.0 | 10,200 |
| 2025/02/13 | 1,335.0 | 1,356.0 | 1,322.0 | 1,333.0 | 1,333.0 | 11,400 |
| 2025/02/12 | 1,337.0 | 1,375.0 | 1,337.0 | 1,365.0 | 1,365.0 | 12,800 |
| 2025/02/10 | 1,328.0 | 1,335.0 | 1,326.0 | 1,335.0 | 1,335.0 | 4,100 |
| 2025/02/07 | 1,329.0 | 1,330.0 | 1,324.0 | 1,328.0 | 1,328.0 | 1,800 |
| 2025/02/06 | 1,318.0 | 1,330.0 | 1,318.0 | 1,330.0 | 1,330.0 | 1,700 |
| 2025/02/05 | 1,324.0 | 1,327.0 | 1,319.0 | 1,326.0 | 1,326.0 | 1,500 |
| 2025/02/04 | 1,318.0 | 1,329.0 | 1,318.0 | 1,323.0 | 1,323.0 | 2,800 |
| 2025/02/03 | 1,316.0 | 1,325.0 | 1,314.0 | 1,316.0 | 1,316.0 | 3,500 |
| 2025/01/31 | 1,325.0 | 1,329.0 | 1,318.0 | 1,320.0 | 1,320.0 | 5,200 |
| 2025/01/30 | 1,321.0 | 1,330.0 | 1,321.0 | 1,330.0 | 1,330.0 | 3,000 |
| 2025/01/29 | 1,319.0 | 1,324.0 | 1,317.0 | 1,324.0 | 1,324.0 | 2,800 |
| 2025/01/28 | 1,320.0 | 1,320.0 | 1,313.0 | 1,319.0 | 1,319.0 | 2,900 |
| 2025/01/27 | 1,322.0 | 1,325.0 | 1,316.0 | 1,324.0 | 1,324.0 | 4,600 |
| 2025/01/24 | 1,328.0 | 1,330.0 | 1,318.0 | 1,319.0 | 1,319.0 | 3,800 |
| 2025/01/23 | 1,320.0 | 1,326.0 | 1,318.0 | 1,324.0 | 1,324.0 | 2,400 |
| 2025/01/22 | 1,318.0 | 1,320.0 | 1,310.0 | 1,318.0 | 1,318.0 | 1,700 |
| 2025/01/21 | 1,312.0 | 1,318.0 | 1,310.0 | 1,312.0 | 1,312.0 | 4,300 |
| 2025/01/20 | 1,311.0 | 1,314.0 | 1,309.0 | 1,313.0 | 1,313.0 | 3,500 |
| 2025/01/17 | 1,307.0 | 1,312.0 | 1,306.0 | 1,311.0 | 1,311.0 | 3,100 |
おすすめ条件でスクリーニングされた銘柄を見る
クエストの取引履歴を振り返りませんか？
クエストの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
