Quest Co., Ltd. 2332
TSE · Japan · Technologiedienstleistungen
¥1.749,00-8,00 (-0,46 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.757,00 | -0,73 % | ¥1.758,00 | ¥1.767,00 | ¥1.722,00 | 8,50K |
| 2026-09-30 | ¥1.770,00 | +1,32 % | ¥1.747,00 | ¥1.770,00 | ¥1.704,00 | 7,30K |
| 2026-09-29 | ¥1.747,00 | +0,29 % | ¥1.722,00 | ¥1.749,00 | ¥1.652,00 | 7,60K |
| 2026-09-28 | ¥1.742,00 | -0,46 % | ¥1.749,00 | ¥1.749,00 | ¥1.704,00 | 6,60K |
| 2026-09-25 | ¥1.750,00 | +0,86 % | ¥1.750,00 | ¥1.750,00 | ¥1.694,00 | 10,30K |
| 2026-09-24 | ¥1.735,00 | +1,94 % | ¥1.702,00 | ¥1.735,00 | ¥1.702,00 | 13,80K |
| 2026-09-18 | ¥1.702,00 | +0,59 % | ¥1.681,00 | ¥1.707,00 | ¥1.680,00 | 6,50K |
| 2026-09-17 | ¥1.692,00 | +0,53 % | ¥1.688,00 | ¥1.714,00 | ¥1.681,00 | 7,50K |
| 2026-09-16 | ¥1.683,00 | +0,84 % | ¥1.670,00 | ¥1.683,00 | ¥1.670,00 | 4,90K |
| 2026-09-15 | ¥1.669,00 | +0,72 % | ¥1.657,00 | ¥1.690,00 | ¥1.650,00 | 6,80K |
| 2026-09-14 | ¥1.657,00 | -0,12 % | ¥1.650,00 | ¥1.673,00 | ¥1.641,00 | 3,90K |
| 2026-09-11 | ¥1.659,00 | -1,95 % | ¥1.660,00 | ¥1.698,00 | ¥1.648,00 | 12,50K |
| 2026-09-10 | ¥1.692,00 | +1,01 % | ¥1.682,00 | ¥1.700,00 | ¥1.680,00 | 5,80K |
| 2026-09-09 | ¥1.675,00 | -0,30 % | ¥1.691,00 | ¥1.694,00 | ¥1.673,00 | 3,40K |
| 2026-09-08 | ¥1.680,00 | -1,47 % | ¥1.700,00 | ¥1.710,00 | ¥1.680,00 | 6,10K |
| 2026-09-07 | ¥1.705,00 | +0,06 % | ¥1.707,00 | ¥1.725,00 | ¥1.696,00 | 4,40K |
| 2026-09-04 | ¥1.704,00 | +1,01 % | ¥1.693,00 | ¥1.708,00 | ¥1.686,00 | 6,50K |
| 2026-09-03 | ¥1.687,00 | -0,41 % | ¥1.705,00 | ¥1.705,00 | ¥1.681,00 | 5,80K |
| 2026-09-02 | ¥1.694,00 | -0,59 % | ¥1.697,00 | ¥1.705,00 | ¥1.688,00 | 12,30K |
| 2026-09-01 | ¥1.704,00 | +0,83 % | ¥1.695,00 | ¥1.716,00 | ¥1.690,00 | 16,30K |
| 2026-08-31 | ¥1.690,00 | -1,17 % | ¥1.697,00 | ¥1.709,00 | ¥1.681,00 | 6,80K |
| 2026-08-28 | ¥1.710,00 | +0,65 % | ¥1.695,00 | ¥1.725,00 | ¥1.695,00 | 12,40K |
| 2026-08-27 | ¥1.699,00 | +1,19 % | ¥1.685,00 | ¥1.699,00 | ¥1.672,00 | 13,90K |
| 2026-08-26 | ¥1.679,00 | +0,12 % | ¥1.675,00 | ¥1.687,00 | ¥1.675,00 | 4,10K |
| 2026-08-25 | ¥1.677,00 | -0,06 % | ¥1.694,00 | ¥1.694,00 | ¥1.665,00 | 7,40K |
| 2026-08-24 | ¥1.678,00 | +0,72 % | ¥1.667,00 | ¥1.687,00 | ¥1.667,00 | 10,20K |
| 2026-08-21 | ¥1.666,00 | -0,24 % | ¥1.677,00 | ¥1.677,00 | ¥1.651,00 | 8,30K |
| 2026-08-20 | ¥1.670,00 | +2,39 % | ¥1.648,00 | ¥1.675,00 | ¥1.648,00 | 7,00K |
| 2026-08-19 | ¥1.631,00 | -3,49 % | ¥1.688,00 | ¥1.688,00 | ¥1.631,00 | 20,90K |
| 2026-08-18 | ¥1.690,00 | -0,82 % | ¥1.706,00 | ¥1.725,00 | ¥1.685,00 | 18,00K |
| 2026-08-17 | ¥1.704,00 | +1,67 % | ¥1.681,00 | ¥1.706,00 | ¥1.672,00 | 29,70K |
| 2026-08-14 | ¥1.676,00 | -6,89 % | ¥1.663,00 | ¥1.700,00 | ¥1.661,00 | 75,10K |
| 2026-08-13 | ¥1.800,00 | +1,64 % | ¥1.772,00 | ¥1.801,00 | ¥1.761,00 | 38,30K |
| 2026-08-12 | ¥1.771,00 | +1,49 % | ¥1.754,00 | ¥1.788,00 | ¥1.749,00 | 24,30K |
| 2026-08-10 | ¥1.745,00 | +1,16 % | ¥1.735,00 | ¥1.755,00 | ¥1.724,00 | 15,40K |
| 2026-08-07 | ¥1.725,00 | -0,12 % | ¥1.709,00 | ¥1.729,00 | ¥1.697,00 | 8,40K |
| 2026-08-06 | ¥1.727,00 | +0,94 % | ¥1.691,00 | ¥1.735,00 | ¥1.681,00 | 13,90K |
| 2026-08-05 | ¥1.711,00 | +4,01 % | ¥1.693,00 | ¥1.745,00 | ¥1.693,00 | 21,00K |
| 2026-08-04 | ¥1.645,00 | -2,84 % | ¥1.705,00 | ¥1.713,00 | ¥1.645,00 | 13,20K |
| 2026-08-03 | ¥1.693,00 | -3,15 % | ¥1.731,00 | ¥1.750,00 | ¥1.688,00 | 17,80K |
| 2026-07-31 | ¥1.748,00 | +7,57 % | ¥1.665,00 | ¥1.768,00 | ¥1.665,00 | 51,20K |
| 2026-07-30 | ¥1.625,00 | +0,56 % | ¥1.631,00 | ¥1.672,00 | ¥1.610,00 | 17,30K |
| 2026-07-29 | ¥1.616,00 | -1,94 % | ¥1.652,00 | ¥1.660,00 | ¥1.606,00 | 14,70K |
| 2026-07-28 | ¥1.648,00 | -2,89 % | ¥1.680,00 | ¥1.689,00 | ¥1.630,00 | 12,40K |
| 2026-07-27 | ¥1.697,00 | +0,30 % | ¥1.693,00 | ¥1.697,00 | ¥1.669,00 | 13,00K |
| 2026-07-24 | ¥1.692,00 | -0,82 % | ¥1.724,00 | ¥1.724,00 | ¥1.681,00 | 25,70K |
| 2026-07-23 | ¥1.706,00 | -0,23 % | ¥1.702,00 | ¥1.709,00 | ¥1.693,00 | 15,20K |
| 2026-07-22 | ¥1.710,00 | -0,52 % | ¥1.708,00 | ¥1.735,00 | ¥1.708,00 | 14,00K |
| 2026-07-21 | ¥1.719,00 | +2,20 % | ¥1.680,00 | ¥1.719,00 | ¥1.680,00 | 16,80K |
| 2026-07-17 | ¥1.682,00 | -2,38 % | ¥1.701,00 | ¥1.713,00 | ¥1.650,00 | 33,50K |
| 2026-07-16 | ¥1.723,00 | -0,92 % | ¥1.734,00 | ¥1.738,00 | ¥1.719,00 | 6,90K |
| 2026-07-15 | ¥1.739,00 | +0,17 % | ¥1.732,00 | ¥1.748,00 | ¥1.715,00 | 14,00K |
| 2026-07-14 | ¥1.736,00 | +0,70 % | ¥1.724,00 | ¥1.741,00 | ¥1.720,00 | 11,50K |
| 2026-07-13 | ¥1.724,00 | -0,69 % | ¥1.731,00 | ¥1.751,00 | ¥1.691,00 | 16,80K |
| 2026-07-10 | ¥1.736,00 | +0,75 % | ¥1.749,00 | ¥1.750,00 | ¥1.736,00 | 7,90K |
| 2026-07-09 | ¥1.723,00 | +0,17 % | ¥1.726,00 | ¥1.767,00 | ¥1.714,00 | 9,20K |
| 2026-07-08 | ¥1.720,00 | -0,23 % | ¥1.719,00 | ¥1.732,00 | ¥1.701,00 | 15,20K |
| 2026-07-07 | ¥1.724,00 | -2,16 % | ¥1.762,00 | ¥1.770,00 | ¥1.724,00 | 9,90K |
| 2026-07-06 | ¥1.762,00 | +0,28 % | ¥1.796,00 | ¥1.799,00 | ¥1.751,00 | 19,70K |
| 2026-07-03 | ¥1.757,00 | +4,27 % | ¥1.708,00 | ¥1.757,00 | ¥1.701,00 | 34,30K |
| 2026-07-02 | ¥1.685,00 | -2,60 % | ¥1.730,00 | ¥1.738,00 | ¥1.685,00 | 22,80K |
| 2026-07-01 | ¥1.730,00 | -0,06 % | ¥1.742,00 | ¥1.762,00 | ¥1.730,00 | 10,80K |
| 2026-06-30 | ¥1.731,00 | -0,80 % | ¥1.742,00 | ¥1.746,00 | ¥1.718,00 | 11,40K |
| 2026-06-29 | ¥1.745,00 | +0,06 % | ¥1.753,00 | ¥1.777,00 | ¥1.742,00 | 9,50K |
| 2026-06-26 | ¥1.744,00 | -1,19 % | ¥1.752,00 | ¥1.752,00 | ¥1.724,00 | 16,90K |
| 2026-06-25 | ¥1.765,00 | +0,74 % | ¥1.832,00 | ¥1.833,00 | ¥1.753,00 | 32,00K |
| 2026-06-24 | ¥1.752,00 | +1,92 % | ¥1.710,00 | ¥1.766,00 | ¥1.710,00 | 24,20K |
| 2026-06-23 | ¥1.719,00 | -7,13 % | ¥1.851,00 | ¥1.860,00 | ¥1.719,00 | 55,10K |
| 2026-06-22 | ¥1.851,00 | +5,17 % | ¥1.797,00 | ¥1.879,00 | ¥1.782,00 | 50,60K |
| 2026-06-19 | ¥1.760,00 | +0,51 % | ¥1.791,00 | ¥1.791,00 | ¥1.731,00 | 28,50K |
| 2026-06-18 | ¥1.751,00 | +1,16 % | ¥1.758,00 | ¥1.777,00 | ¥1.738,00 | 25,80K |
| 2026-06-17 | ¥1.731,00 | +2,55 % | ¥1.693,00 | ¥1.754,00 | ¥1.688,00 | 25,60K |
| 2026-06-16 | ¥1.688,00 | -1,23 % | ¥1.730,00 | ¥1.730,00 | ¥1.683,00 | 21,10K |
| 2026-06-15 | ¥1.709,00 | +3,14 % | ¥1.730,00 | ¥1.736,00 | ¥1.705,00 | 26,30K |
| 2026-06-12 | ¥1.657,00 | +0,49 % | ¥1.689,00 | ¥1.695,00 | ¥1.644,00 | 20,70K |
| 2026-06-11 | ¥1.649,00 | -1,32 % | ¥1.631,00 | ¥1.670,00 | ¥1.618,00 | 20,70K |
| 2026-06-10 | ¥1.671,00 | -5,00 % | ¥1.749,00 | ¥1.749,00 | ¥1.656,00 | 54,50K |
| 2026-06-09 | ¥1.759,00 | -0,06 % | ¥1.800,00 | ¥1.800,00 | ¥1.740,00 | 38,00K |
| 2026-06-08 | ¥1.760,00 | -6,23 % | ¥1.797,00 | ¥1.800,00 | ¥1.739,00 | 55,50K |
| 2026-06-05 | ¥1.877,00 | +2,18 % | ¥1.833,00 | ¥1.900,00 | ¥1.833,00 | 29,30K |
| 2026-06-04 | ¥1.837,00 | -1,76 % | ¥1.870,00 | ¥1.870,00 | ¥1.820,00 | 29,10K |
| 2026-06-03 | ¥1.870,00 | -0,90 % | ¥1.908,00 | ¥1.919,00 | ¥1.864,00 | 37,50K |
| 2026-06-02 | ¥1.887,00 | -1,10 % | ¥1.898,00 | ¥1.898,00 | ¥1.831,00 | 44,10K |
| 2026-06-01 | ¥1.908,00 | -2,25 % | ¥1.935,00 | ¥1.954,00 | ¥1.900,00 | 39,60K |
| 2026-05-29 | ¥1.952,00 | -3,89 % | ¥2.049,00 | ¥2.099,00 | ¥1.948,00 | 138,30K |
| 2026-05-28 | ¥2.031,00 | +0,05 % | ¥2.031,00 | ¥2.050,00 | ¥1.963,00 | 75,60K |
| 2026-05-27 | ¥2.030,00 | +0,89 % | ¥2.212,00 | ¥2.220,00 | ¥1.986,00 | 191,30K |
| 2026-05-26 | ¥2.012,00 | +11,10 % | ¥1.960,00 | ¥2.020,00 | ¥1.929,00 | 219,90K |
| 2026-05-25 | ¥1.811,00 | -2,79 % | ¥1.943,00 | ¥1.943,00 | ¥1.811,00 | 61,30K |
| 2026-05-22 | ¥1.863,00 | +0,32 % | ¥1.856,00 | ¥1.872,00 | ¥1.806,00 | 44,40K |