アジアクエスト(4261)の株価時系列情報
アジアクエスト(4261)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,731 | 2,832 | 2,706 | 2,741 | 19,900 |
| 2024/05/01 | 2,735 | 2,773 | 2,618 | 2,757 | 22,700 |
| 2024/04/30 | 2,701 | 2,750 | 2,683 | 2,716 | 14,400 |
| 2024/04/26 | 2,691 | 2,730 | 2,661 | 2,685 | 16,200 |
| 2024/04/25 | 2,748 | 2,767 | 2,680 | 2,722 | 17,100 |
| 2024/04/24 | 2,795 | 2,929 | 2,744 | 2,748 | 28,700 |
| 2024/04/23 | 2,749 | 2,800 | 2,713 | 2,795 | 17,300 |
| 2024/04/22 | 2,709 | 2,740 | 2,626 | 2,681 | 29,500 |
| 2024/04/19 | 2,705 | 2,785 | 2,651 | 2,718 | 56,000 |
| 2024/04/18 | 2,637 | 2,808 | 2,637 | 2,755 | 79,600 |
| 2024/04/17 | 2,855 | 2,886 | 2,565 | 2,627 | 230,100 |
| 2024/04/16 | 3,500 | 3,660 | 2,871 | 2,886 | 377,000 |
| 2024/04/15 | 3,590 | 3,935 | 3,225 | 3,570 | 545,400 |
| 2024/04/12 | 3,420 | 3,645 | 3,360 | 3,600 | 121,100 |
| 2024/04/11 | 3,340 | 3,435 | 3,190 | 3,390 | 52,700 |
| 2024/04/10 | 3,355 | 3,505 | 3,275 | 3,390 | 88,600 |
| 2024/04/09 | 3,280 | 3,385 | 3,200 | 3,345 | 35,900 |
| 2024/04/08 | 3,055 | 3,315 | 3,020 | 3,310 | 53,400 |
| 2024/04/05 | 2,998 | 3,080 | 2,970 | 3,055 | 20,900 |
| 2024/04/04 | 3,035 | 3,050 | 2,870 | 3,045 | 46,000 |
| 2024/04/03 | 3,065 | 3,140 | 3,025 | 3,030 | 17,400 |
| 2024/04/02 | 3,110 | 3,160 | 3,040 | 3,075 | 41,300 |
| 2024/04/01 | 3,050 | 3,175 | 2,985 | 3,170 | 71,600 |
| 2024/03/29 | 3,005 | 3,120 | 2,966 | 2,985 | 14,500 |
| 2024/03/28 | 2,999 | 3,150 | 2,941 | 3,040 | 29,300 |
| 2024/03/27 | 2,982 | 3,050 | 2,940 | 2,950 | 30,400 |
| 2024/03/26 | 2,965 | 3,070 | 2,960 | 2,979 | 24,500 |
| 2024/03/25 | 3,040 | 3,070 | 2,921 | 3,005 | 41,600 |
| 2024/03/22 | 2,995 | 3,170 | 2,930 | 3,070 | 164,400 |
| 2024/03/21 | 3,120 | 3,200 | 2,873 | 2,895 | 203,500 |
| 2024/03/19 | 3,840 | 3,850 | 3,140 | 3,140 | 475,600 |
| 2024/03/18 | 3,300 | 3,840 | 3,165 | 3,840 | 450,200 |
| 2024/03/15 | 2,713 | 3,140 | 2,645 | 3,140 | 241,200 |
| 2024/03/14 | 2,580 | 2,680 | 2,480 | 2,637 | 31,900 |
| 2024/03/13 | 2,800 | 2,850 | 2,552 | 2,580 | 64,600 |
| 2024/03/12 | 2,610 | 2,750 | 2,529 | 2,729 | 44,700 |
| 2024/03/11 | 2,519 | 2,613 | 2,486 | 2,580 | 27,200 |
| 2024/03/08 | 2,585 | 2,587 | 2,531 | 2,563 | 18,800 |
| 2024/03/07 | 2,422 | 2,626 | 2,422 | 2,580 | 44,900 |
| 2024/03/06 | 2,371 | 2,414 | 2,371 | 2,400 | 10,700 |
| 2024/03/05 | 2,370 | 2,394 | 2,331 | 2,363 | 12,300 |
| 2024/03/04 | 2,300 | 2,411 | 2,300 | 2,377 | 16,800 |
| 2024/03/01 | 2,375 | 2,383 | 2,294 | 2,300 | 12,000 |
| 2024/02/29 | 2,353 | 2,383 | 2,236 | 2,375 | 16,800 |
| 2024/02/28 | 2,435 | 2,450 | 2,351 | 2,353 | 17,100 |
| 2024/02/27 | 2,424 | 2,479 | 2,341 | 2,410 | 19,800 |
| 2024/02/26 | 2,374 | 2,491 | 2,322 | 2,417 | 30,700 |
| 2024/02/22 | 2,468 | 2,468 | 2,323 | 2,350 | 14,600 |
| 2024/02/21 | 2,457 | 2,542 | 2,380 | 2,406 | 19,400 |
| 2024/02/20 | 2,491 | 2,544 | 2,401 | 2,473 | 26,800 |
| 2024/02/19 | 2,654 | 2,666 | 2,330 | 2,465 | 79,200 |
| 2024/02/16 | 2,600 | 2,627 | 2,415 | 2,504 | 83,700 |
| 2024/02/15 | 2,600 | 2,770 | 2,410 | 2,640 | 173,500 |
| 2024/02/14 | 2,317 | 2,317 | 2,270 | 2,317 | 115,900 |
| 2024/02/13 | 1,869 | 1,917 | 1,843 | 1,917 | 24,300 |
| 2024/02/09 | 1,863 | 1,887 | 1,838 | 1,868 | 3,200 |
| 2024/02/08 | 1,850 | 1,887 | 1,844 | 1,863 | 3,500 |
| 2024/02/07 | 1,865 | 1,892 | 1,860 | 1,888 | 2,400 |
| 2024/02/06 | 1,850 | 1,889 | 1,835 | 1,885 | 4,100 |
| 2024/02/05 | 1,850 | 1,869 | 1,825 | 1,869 | 4,400 |
| 2024/02/02 | 1,825 | 1,850 | 1,825 | 1,850 | 1,300 |
| 2024/02/01 | 1,837 | 1,837 | 1,800 | 1,835 | 2,900 |
| 2024/01/31 | 1,831 | 1,851 | 1,814 | 1,851 | 2,200 |
| 2024/01/30 | 1,864 | 1,892 | 1,840 | 1,842 | 4,400 |
| 2024/01/29 | 1,862 | 1,867 | 1,862 | 1,863 | 1,200 |
| 2024/01/26 | 1,874 | 1,900 | 1,856 | 1,875 | 4,100 |
| 2024/01/25 | 1,899 | 1,916 | 1,875 | 1,895 | 8,700 |
| 2024/01/24 | 1,855 | 1,887 | 1,841 | 1,882 | 2,200 |
| 2024/01/23 | 1,860 | 1,860 | 1,815 | 1,855 | 3,000 |
| 2024/01/22 | 1,780 | 1,898 | 1,780 | 1,860 | 8,000 |
| 2024/01/19 | 1,734 | 1,783 | 1,734 | 1,783 | 3,400 |
| 2024/01/18 | 1,720 | 1,747 | 1,702 | 1,711 | 2,000 |
| 2024/01/17 | 1,785 | 1,785 | 1,707 | 1,736 | 4,500 |
| 2024/01/16 | 1,734 | 1,775 | 1,730 | 1,775 | 6,900 |
| 2024/01/15 | 1,686 | 1,735 | 1,675 | 1,735 | 3,800 |
| 2024/01/12 | 1,708 | 1,710 | 1,655 | 1,683 | 7,200 |
| 2024/01/11 | 1,744 | 1,756 | 1,703 | 1,707 | 8,300 |
| 2024/01/10 | 1,760 | 1,794 | 1,721 | 1,753 | 5,400 |
| 2024/01/09 | 1,799 | 1,809 | 1,755 | 1,760 | 13,100 |
| 2024/01/05 | 1,690 | 1,770 | 1,652 | 1,754 | 21,700 |
| 2024/01/04 | 1,600 | 1,710 | 1,592 | 1,670 | 7,900 |
| 2023/12/29 | 1,583 | 1,598 | 1,575 | 1,575 | 1,400 |
| 2023/12/28 | 1,561 | 1,650 | 1,561 | 1,591 | 5,700 |
| 2023/12/27 | 1,565 | 1,585 | 1,560 | 1,566 | 4,900 |
| 2023/12/26 | 1,588 | 1,600 | 1,572 | 1,572 | 3,900 |
| 2023/12/25 | 1,591 | 1,603 | 1,590 | 1,591 | 4,900 |
| 2023/12/22 | 1,592 | 1,599 | 1,583 | 1,587 | 4,900 |
| 2023/12/21 | 1,603 | 1,615 | 1,575 | 1,588 | 5,400 |
| 2023/12/20 | 1,599 | 1,660 | 1,599 | 1,650 | 5,200 |
| 2023/12/19 | 1,599 | 1,617 | 1,588 | 1,599 | 2,900 |
| 2023/12/18 | 1,598 | 1,599 | 1,566 | 1,599 | 4,600 |
| 2023/12/15 | 1,579 | 1,623 | 1,552 | 1,610 | 9,100 |
| 2023/12/14 | 1,608 | 1,608 | 1,564 | 1,580 | 2,200 |
| 2023/12/13 | 1,543 | 1,606 | 1,543 | 1,580 | 9,800 |
| 2023/12/12 | 1,525 | 1,557 | 1,525 | 1,557 | 6,900 |
| 2023/12/11 | 1,508 | 1,533 | 1,508 | 1,525 | 2,700 |
| 2023/12/08 | 1,520 | 1,522 | 1,490 | 1,505 | 9,800 |
| 2023/12/07 | 1,525 | 1,556 | 1,509 | 1,512 | 15,300 |
| 2023/12/06 | 1,545 | 1,545 | 1,530 | 1,539 | 700 |
| 2023/12/05 | 1,547 | 1,549 | 1,518 | 1,527 | 7,200 |
| 2023/12/04 | 1,560 | 1,567 | 1,550 | 1,554 | 1,800 |
| 2023/12/01 | 1,563 | 1,571 | 1,540 | 1,568 | 4,500 |
| 2023/11/30 | 1,556 | 1,570 | 1,552 | 1,566 | 2,900 |
| 2023/11/29 | 1,574 | 1,577 | 1,557 | 1,570 | 2,800 |
| 2023/11/28 | 1,590 | 1,590 | 1,550 | 1,569 | 6,000 |
| 2023/11/27 | 1,625 | 1,629 | 1,590 | 1,590 | 4,100 |
| 2023/11/24 | 1,581 | 1,625 | 1,581 | 1,625 | 4,200 |
| 2023/11/22 | 1,574 | 1,611 | 1,559 | 1,598 | 8,400 |
| 2023/11/21 | 1,531 | 1,578 | 1,529 | 1,574 | 6,300 |
| 2023/11/20 | 1,537 | 1,550 | 1,526 | 1,550 | 5,900 |
| 2023/11/17 | 1,505 | 1,537 | 1,504 | 1,537 | 4,000 |
| 2023/11/16 | 1,525 | 1,538 | 1,499 | 1,516 | 12,600 |
| 2023/11/15 | 1,600 | 1,618 | 1,495 | 1,495 | 50,300 |
| 2023/11/14 | 1,746 | 1,746 | 1,696 | 1,720 | 5,600 |
| 2023/11/13 | 1,752 | 1,760 | 1,750 | 1,752 | 1,900 |
| 2023/11/10 | 1,774 | 1,780 | 1,750 | 1,750 | 1,800 |
| 2023/11/09 | 1,773 | 1,789 | 1,767 | 1,774 | 1,400 |
| 2023/11/08 | 1,773 | 1,815 | 1,773 | 1,773 | 1,900 |
| 2023/11/07 | 1,813 | 1,813 | 1,776 | 1,785 | 3,100 |
| 2023/11/06 | 1,778 | 1,813 | 1,762 | 1,813 | 4,100 |
| 2023/11/02 | 1,772 | 1,786 | 1,746 | 1,759 | 1,300 |
| 2023/11/01 | 1,728 | 1,758 | 1,728 | 1,750 | 1,300 |
| 2023/10/31 | 1,749 | 1,750 | 1,728 | 1,728 | 1,500 |
| 2023/10/30 | 1,730 | 1,765 | 1,700 | 1,728 | 2,900 |
| 2023/10/27 | 1,674 | 1,730 | 1,655 | 1,730 | 13,400 |
| 2023/10/26 | 1,669 | 1,704 | 1,665 | 1,675 | 7,000 |
| 2023/10/25 | 1,730 | 1,751 | 1,700 | 1,700 | 6,200 |
| 2023/10/24 | 1,650 | 1,724 | 1,600 | 1,724 | 19,600 |
| 2023/10/23 | 1,738 | 1,760 | 1,635 | 1,642 | 22,400 |
| 2023/10/20 | 1,800 | 1,802 | 1,750 | 1,761 | 12,000 |
| 2023/10/19 | 1,800 | 1,840 | 1,800 | 1,821 | 3,100 |
| 2023/10/18 | 1,818 | 1,829 | 1,792 | 1,829 | 14,300 |
| 2023/10/17 | 1,845 | 1,862 | 1,800 | 1,818 | 7,300 |
| 2023/10/16 | 1,889 | 1,900 | 1,814 | 1,814 | 15,600 |
| 2023/10/13 | 1,935 | 1,982 | 1,895 | 1,895 | 6,800 |
| 2023/10/12 | 1,933 | 1,962 | 1,933 | 1,939 | 1,400 |
| 2023/10/11 | 1,999 | 2,014 | 1,950 | 1,952 | 3,600 |
| 2023/10/10 | 1,962 | 1,989 | 1,942 | 1,989 | 3,000 |
| 2023/10/06 | 1,909 | 1,962 | 1,893 | 1,962 | 3,500 |
| 2023/10/05 | 1,900 | 1,934 | 1,900 | 1,909 | 3,200 |
| 2023/10/04 | 1,925 | 1,940 | 1,882 | 1,896 | 22,000 |
| 2023/10/03 | 2,039 | 2,039 | 1,950 | 1,962 | 10,900 |
| 2023/10/02 | 2,128 | 2,188 | 2,031 | 2,039 | 12,600 |
| 2023/09/29 | 2,090 | 2,130 | 2,070 | 2,103 | 7,600 |
| 2023/09/28 | 2,021 | 2,090 | 2,021 | 2,060 | 6,700 |
| 2023/09/27 | 1,966 | 2,043 | 1,966 | 2,043 | 9,400 |
| 2023/09/26 | 1,959 | 1,978 | 1,952 | 1,952 | 1,800 |
| 2023/09/25 | 1,955 | 1,980 | 1,942 | 1,952 | 6,400 |
| 2023/09/22 | 1,887 | 1,955 | 1,887 | 1,955 | 6,000 |
| 2023/09/21 | 1,955 | 1,955 | 1,891 | 1,895 | 15,300 |
| 2023/09/20 | 1,957 | 1,986 | 1,954 | 1,955 | 6,600 |
| 2023/09/19 | 1,948 | 1,968 | 1,948 | 1,958 | 6,100 |
| 2023/09/15 | 1,916 | 1,953 | 1,916 | 1,945 | 4,900 |
| 2023/09/14 | 1,952 | 1,955 | 1,915 | 1,915 | 11,400 |
| 2023/09/13 | 1,970 | 1,984 | 1,958 | 1,965 | 4,500 |
| 2023/09/12 | 1,976 | 1,995 | 1,957 | 1,975 | 4,200 |
| 2023/09/11 | 1,992 | 2,002 | 1,966 | 1,975 | 5,700 |
| 2023/09/08 | 1,974 | 2,013 | 1,972 | 1,990 | 7,500 |
| 2023/09/07 | 1,999 | 2,009 | 1,973 | 1,983 | 5,500 |
| 2023/09/06 | 1,996 | 2,027 | 1,966 | 1,999 | 12,600 |
| 2023/09/05 | 1,945 | 2,015 | 1,945 | 1,966 | 11,700 |
| 2023/09/04 | 2,008 | 2,010 | 1,940 | 1,945 | 16,100 |
| 2023/09/01 | 1,950 | 2,010 | 1,932 | 1,999 | 6,600 |
| 2023/08/31 | 1,931 | 1,980 | 1,931 | 1,965 | 13,300 |
| 2023/08/30 | 1,947 | 1,965 | 1,929 | 1,929 | 6,500 |
| 2023/08/29 | 1,911 | 1,975 | 1,900 | 1,945 | 19,500 |
| 2023/08/28 | 1,897 | 1,917 | 1,880 | 1,911 | 20,000 |
| 2023/08/25 | 1,930 | 1,950 | 1,890 | 1,890 | 29,300 |
| 2023/08/24 | 1,985 | 2,011 | 1,930 | 1,953 | 26,200 |
| 2023/08/23 | 1,980 | 1,992 | 1,944 | 1,963 | 13,300 |
| 2023/08/22 | 2,020 | 2,032 | 1,964 | 1,980 | 8,500 |
| 2023/08/21 | 1,955 | 2,048 | 1,955 | 2,034 | 10,600 |
| 2023/08/18 | 1,992 | 2,010 | 1,944 | 1,970 | 8,900 |
| 2023/08/17 | 2,005 | 2,036 | 1,930 | 2,006 | 22,100 |
| 2023/08/16 | 1,996 | 2,010 | 1,982 | 2,000 | 20,300 |
| 2023/08/15 | 1,987 | 2,074 | 1,985 | 2,009 | 66,500 |
| 2023/08/14 | 2,465 | 2,465 | 2,360 | 2,387 | 12,300 |
| 2023/08/10 | 2,434 | 2,434 | 2,303 | 2,415 | 20,200 |
| 2023/08/09 | 2,415 | 2,437 | 2,381 | 2,384 | 11,000 |
| 2023/08/08 | 2,612 | 2,612 | 2,416 | 2,416 | 36,300 |
| 2023/08/07 | 2,570 | 2,638 | 2,570 | 2,625 | 6,700 |
| 2023/08/04 | 2,571 | 2,617 | 2,530 | 2,580 | 8,800 |
| 2023/08/03 | 2,664 | 2,664 | 2,566 | 2,571 | 11,600 |
| 2023/08/02 | 2,700 | 2,700 | 2,635 | 2,664 | 4,000 |
| 2023/08/01 | 2,727 | 2,732 | 2,695 | 2,696 | 4,500 |
| 2023/07/31 | 2,695 | 2,715 | 2,677 | 2,700 | 3,900 |
| 2023/07/28 | 2,700 | 2,700 | 2,630 | 2,690 | 6,800 |
| 2023/07/27 | 2,715 | 2,715 | 2,650 | 2,699 | 5,900 |
| 2023/07/26 | 2,634 | 2,716 | 2,599 | 2,693 | 10,500 |
| 2023/07/25 | 2,691 | 2,691 | 2,600 | 2,641 | 12,300 |
| 2023/07/24 | 2,688 | 2,736 | 2,673 | 2,692 | 8,200 |
| 2023/07/21 | 2,709 | 2,737 | 2,681 | 2,691 | 6,600 |
| 2023/07/20 | 2,731 | 2,794 | 2,702 | 2,709 | 7,800 |
| 2023/07/19 | 2,652 | 2,740 | 2,610 | 2,706 | 14,000 |
| 2023/07/18 | 2,645 | 2,669 | 2,584 | 2,639 | 7,800 |
| 2023/07/14 | 2,684 | 2,684 | 2,522 | 2,595 | 13,200 |
| 2023/07/13 | 2,630 | 2,650 | 2,530 | 2,648 | 12,300 |
| 2023/07/12 | 2,600 | 2,738 | 2,567 | 2,610 | 37,200 |
| 2023/07/11 | 2,521 | 2,550 | 2,515 | 2,543 | 2,300 |
| 2023/07/10 | 2,501 | 2,545 | 2,461 | 2,543 | 4,200 |