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 |
|---|---|---|---|---|---|
| 2026/02/12 | 3,995 | 4,005 | 3,925 | 3,995 | 4,200 |
| 2026/02/10 | 3,805 | 4,015 | 3,805 | 3,995 | 19,600 |
| 2026/02/09 | 3,855 | 3,880 | 3,765 | 3,805 | 35,000 |
| 2026/02/06 | 4,000 | 4,000 | 3,860 | 3,860 | 18,000 |
| 2026/02/05 | 4,140 | 4,140 | 3,965 | 3,980 | 10,200 |
| 2026/02/04 | 4,170 | 4,185 | 4,135 | 4,135 | 700 |
| 2026/02/03 | 4,070 | 4,140 | 4,055 | 4,140 | 1,900 |
| 2026/02/02 | 4,090 | 4,090 | 4,050 | 4,070 | 1,700 |
| 2026/01/30 | 3,990 | 4,095 | 3,990 | 4,095 | 7,600 |
| 2026/01/29 | 3,990 | 4,020 | 3,970 | 3,985 | 10,300 |
| 2026/01/28 | 4,060 | 4,060 | 3,965 | 3,980 | 9,100 |
| 2026/01/27 | 4,115 | 4,115 | 4,040 | 4,090 | 7,200 |
| 2026/01/26 | 4,165 | 4,175 | 4,085 | 4,085 | 9,700 |
| 2026/01/23 | 4,175 | 4,190 | 4,165 | 4,165 | 3,300 |
| 2026/01/22 | 4,180 | 4,205 | 4,165 | 4,165 | 3,100 |
| 2026/01/21 | 4,230 | 4,230 | 4,130 | 4,175 | 7,300 |
| 2026/01/20 | 4,295 | 4,295 | 4,240 | 4,245 | 1,500 |
| 2026/01/19 | 4,240 | 4,270 | 4,240 | 4,270 | 1,100 |
| 2026/01/16 | 4,305 | 4,330 | 4,215 | 4,265 | 7,700 |
| 2026/01/15 | 4,285 | 4,350 | 4,240 | 4,325 | 2,900 |
| 2026/01/14 | 4,335 | 4,335 | 4,245 | 4,285 | 4,400 |
| 2026/01/13 | 4,400 | 4,400 | 4,265 | 4,265 | 6,200 |
| 2026/01/09 | 4,465 | 4,480 | 4,400 | 4,435 | 2,200 |
| 2026/01/08 | 4,370 | 4,455 | 4,370 | 4,440 | 4,100 |
| 2026/01/07 | 4,310 | 4,370 | 4,310 | 4,370 | 2,700 |
| 2026/01/06 | 4,360 | 4,385 | 4,310 | 4,310 | 3,500 |
| 2026/01/05 | 4,395 | 4,400 | 4,330 | 4,330 | 6,200 |
| 2025/12/30 | 4,405 | 4,405 | 4,225 | 4,255 | 7,900 |
| 2025/12/29 | 4,205 | 4,335 | 4,200 | 4,335 | 10,100 |
| 2025/12/26 | 4,650 | 4,650 | 4,360 | 4,415 | 35,700 |
| 2025/12/25 | 4,640 | 4,655 | 4,605 | 4,625 | 7,800 |
| 2025/12/24 | 4,560 | 4,620 | 4,515 | 4,580 | 12,300 |
| 2025/12/23 | 4,580 | 4,610 | 4,520 | 4,565 | 8,800 |
| 2025/12/22 | 4,505 | 4,600 | 4,505 | 4,565 | 11,400 |
| 2025/12/19 | 4,450 | 4,495 | 4,425 | 4,440 | 4,900 |
| 2025/12/18 | 4,550 | 4,560 | 4,435 | 4,435 | 6,900 |
| 2025/12/17 | 4,460 | 4,560 | 4,420 | 4,530 | 7,500 |
| 2025/12/16 | 4,615 | 4,650 | 4,415 | 4,415 | 25,700 |
| 2025/12/15 | 4,645 | 4,675 | 4,600 | 4,640 | 5,500 |
| 2025/12/12 | 4,640 | 4,690 | 4,600 | 4,600 | 5,700 |
| 2025/12/11 | 4,780 | 4,780 | 4,605 | 4,605 | 10,500 |
| 2025/12/10 | 4,740 | 4,810 | 4,625 | 4,765 | 23,700 |
| 2025/12/09 | 4,775 | 4,785 | 4,740 | 4,740 | 3,700 |
| 2025/12/08 | 4,725 | 4,825 | 4,725 | 4,755 | 3,800 |
| 2025/12/05 | 4,700 | 4,765 | 4,680 | 4,740 | 4,500 |
| 2025/12/04 | 4,665 | 4,790 | 4,665 | 4,745 | 8,800 |
| 2025/12/03 | 4,720 | 4,720 | 4,625 | 4,665 | 8,100 |
| 2025/12/02 | 4,700 | 4,805 | 4,700 | 4,720 | 5,000 |
| 2025/12/01 | 4,845 | 4,900 | 4,650 | 4,700 | 19,100 |
| 2025/11/28 | 4,595 | 4,920 | 4,590 | 4,775 | 22,000 |
| 2025/11/27 | 4,640 | 4,660 | 4,485 | 4,590 | 17,000 |
| 2025/11/26 | 4,495 | 4,645 | 4,495 | 4,635 | 22,500 |
| 2025/11/25 | 4,310 | 4,400 | 4,280 | 4,400 | 26,500 |
| 2025/11/21 | 4,030 | 4,220 | 4,030 | 4,220 | 25,000 |
| 2025/11/20 | 3,985 | 4,085 | 3,975 | 4,085 | 22,700 |
| 2025/11/19 | 4,190 | 4,200 | 3,920 | 4,045 | 114,900 |
| 2025/11/18 | 4,200 | 4,200 | 4,200 | 4,200 | 58,500 |
| 2025/11/17 | 3,500 | 3,500 | 3,500 | 3,500 | 5,200 |
| 2025/11/14 | 2,840 | 2,999 | 2,840 | 2,999 | 4,700 |
| 2025/11/13 | 2,815 | 2,849 | 2,814 | 2,830 | 1,800 |
| 2025/11/12 | 2,800 | 2,860 | 2,800 | 2,839 | 1,900 |
| 2025/11/11 | 2,735 | 2,850 | 2,734 | 2,847 | 3,600 |
| 2025/11/10 | 2,732 | 2,811 | 2,732 | 2,751 | 2,200 |
| 2025/11/07 | 2,751 | 2,794 | 2,699 | 2,720 | 4,500 |
| 2025/11/06 | 2,816 | 2,817 | 2,762 | 2,762 | 2,500 |
| 2025/11/05 | 2,806 | 2,842 | 2,725 | 2,842 | 5,300 |
| 2025/11/04 | 2,817 | 2,833 | 2,813 | 2,813 | 1,600 |
| 2025/10/31 | 2,791 | 2,845 | 2,775 | 2,818 | 3,700 |
| 2025/10/30 | 2,813 | 2,813 | 2,753 | 2,811 | 4,100 |
| 2025/10/29 | 2,850 | 2,850 | 2,752 | 2,809 | 9,000 |
| 2025/10/28 | 2,900 | 2,900 | 2,860 | 2,870 | 4,600 |
| 2025/10/27 | 2,944 | 2,944 | 2,898 | 2,914 | 3,600 |
| 2025/10/24 | 2,963 | 2,963 | 2,906 | 2,906 | 3,100 |
| 2025/10/23 | 2,956 | 2,956 | 2,924 | 2,951 | 1,200 |
| 2025/10/22 | 2,955 | 2,997 | 2,930 | 2,984 | 5,100 |
| 2025/10/21 | 2,931 | 2,999 | 2,931 | 2,975 | 1,900 |
| 2025/10/20 | 2,897 | 2,987 | 2,897 | 2,950 | 5,000 |
| 2025/10/17 | 3,050 | 3,050 | 2,806 | 2,947 | 18,900 |
| 2025/10/16 | 3,215 | 3,215 | 3,010 | 3,070 | 7,500 |
| 2025/10/15 | 3,040 | 3,190 | 3,040 | 3,190 | 1,500 |
| 2025/10/14 | 3,210 | 3,210 | 3,050 | 3,060 | 6,100 |
| 2025/10/10 | 3,240 | 3,255 | 3,170 | 3,210 | 4,400 |
| 2025/10/09 | 3,230 | 3,310 | 3,155 | 3,310 | 3,200 |
| 2025/10/08 | 3,135 | 3,305 | 3,135 | 3,270 | 4,800 |
| 2025/10/07 | 3,235 | 3,260 | 3,105 | 3,145 | 7,700 |
| 2025/10/06 | 3,270 | 3,300 | 3,180 | 3,215 | 5,700 |
| 2025/10/03 | 3,170 | 3,240 | 3,170 | 3,230 | 2,500 |
| 2025/10/02 | 3,285 | 3,290 | 3,180 | 3,200 | 4,100 |
| 2025/10/01 | 3,430 | 3,465 | 3,265 | 3,280 | 5,300 |
| 2025/09/30 | 3,420 | 3,420 | 3,285 | 3,395 | 3,600 |
| 2025/09/29 | 3,300 | 3,455 | 3,155 | 3,420 | 7,200 |
| 2025/09/26 | 3,210 | 3,300 | 3,155 | 3,300 | 7,700 |
| 2025/09/25 | 3,315 | 3,445 | 3,230 | 3,245 | 5,900 |
| 2025/09/24 | 3,240 | 3,600 | 3,170 | 3,370 | 35,200 |
| 2025/09/22 | 3,230 | 3,340 | 3,140 | 3,240 | 26,300 |
| 2025/09/19 | 2,940 | 2,998 | 2,902 | 2,998 | 6,000 |
| 2025/09/18 | 2,870 | 2,900 | 2,870 | 2,890 | 2,400 |
| 2025/09/17 | 2,870 | 2,896 | 2,861 | 2,865 | 1,100 |
| 2025/09/16 | 2,953 | 2,953 | 2,860 | 2,870 | 7,700 |
| 2025/09/12 | 3,005 | 3,010 | 2,965 | 3,000 | 1,500 |
| 2025/09/11 | 3,030 | 3,030 | 3,005 | 3,005 | 800 |
| 2025/09/10 | 3,030 | 3,045 | 2,960 | 3,045 | 1,300 |
| 2025/09/09 | 3,025 | 3,080 | 3,025 | 3,030 | 6,000 |
| 2025/09/08 | 2,955 | 3,045 | 2,916 | 3,025 | 10,600 |
| 2025/09/05 | 2,936 | 2,941 | 2,915 | 2,915 | 4,600 |
| 2025/09/04 | 2,957 | 2,957 | 2,904 | 2,957 | 6,500 |
| 2025/09/03 | 2,942 | 2,942 | 2,850 | 2,877 | 2,400 |
| 2025/09/02 | 2,928 | 2,948 | 2,919 | 2,919 | 2,400 |
| 2025/09/01 | 2,922 | 2,924 | 2,886 | 2,918 | 7,400 |
| 2025/08/29 | 2,850 | 2,873 | 2,830 | 2,872 | 1,800 |
| 2025/08/28 | 2,875 | 2,875 | 2,820 | 2,820 | 500 |
| 2025/08/27 | 2,943 | 2,943 | 2,875 | 2,875 | 1,400 |
| 2025/08/26 | 2,954 | 2,954 | 2,895 | 2,948 | 2,400 |
| 2025/08/25 | 2,801 | 2,985 | 2,801 | 2,979 | 23,400 |
| 2025/08/22 | 2,780 | 2,818 | 2,780 | 2,789 | 3,700 |
| 2025/08/21 | 2,832 | 2,843 | 2,708 | 2,788 | 7,900 |
| 2025/08/20 | 2,830 | 2,850 | 2,830 | 2,836 | 3,000 |
| 2025/08/19 | 2,879 | 2,888 | 2,832 | 2,832 | 6,200 |
| 2025/08/18 | 2,700 | 2,849 | 2,700 | 2,847 | 8,100 |
| 2025/08/15 | 2,627 | 2,748 | 2,613 | 2,695 | 20,200 |
| 2025/08/14 | 2,634 | 2,634 | 2,560 | 2,577 | 6,500 |
| 2025/08/13 | 2,716 | 2,716 | 2,621 | 2,621 | 14,200 |
| 2025/08/12 | 2,747 | 2,794 | 2,662 | 2,718 | 15,800 |
| 2025/08/08 | 2,705 | 2,734 | 2,705 | 2,734 | 3,900 |
| 2025/08/07 | 2,757 | 2,757 | 2,660 | 2,699 | 4,600 |
| 2025/08/06 | 2,670 | 2,748 | 2,670 | 2,720 | 7,400 |
| 2025/08/05 | 2,687 | 2,687 | 2,627 | 2,679 | 15,400 |
| 2025/08/04 | 2,680 | 2,680 | 2,621 | 2,658 | 6,000 |
| 2025/08/01 | 2,690 | 2,705 | 2,681 | 2,704 | 5,300 |
| 2025/07/31 | 2,671 | 2,730 | 2,670 | 2,692 | 10,900 |
| 2025/07/30 | 2,670 | 2,677 | 2,607 | 2,671 | 5,700 |
| 2025/07/29 | 2,668 | 2,690 | 2,668 | 2,670 | 2,000 |
| 2025/07/28 | 2,696 | 2,696 | 2,665 | 2,692 | 2,000 |
| 2025/07/25 | 2,595 | 2,696 | 2,585 | 2,696 | 12,300 |
| 2025/07/24 | 2,561 | 2,622 | 2,561 | 2,563 | 5,800 |
| 2025/07/23 | 2,511 | 2,574 | 2,511 | 2,554 | 5,200 |
| 2025/07/22 | 2,586 | 2,586 | 2,509 | 2,510 | 3,600 |
| 2025/07/18 | 2,564 | 2,564 | 2,477 | 2,539 | 7,400 |
| 2025/07/17 | 2,575 | 2,575 | 2,510 | 2,565 | 5,100 |
| 2025/07/16 | 2,495 | 2,679 | 2,446 | 2,525 | 43,700 |
| 2025/07/15 | 2,544 | 2,544 | 2,499 | 2,500 | 3,400 |
| 2025/07/14 | 2,585 | 2,586 | 2,478 | 2,544 | 7,300 |
| 2025/07/11 | 2,532 | 2,600 | 2,473 | 2,573 | 14,600 |
| 2025/07/10 | 2,496 | 2,530 | 2,490 | 2,525 | 10,900 |
| 2025/07/09 | 2,470 | 2,496 | 2,444 | 2,481 | 10,400 |
| 2025/07/08 | 2,403 | 2,459 | 2,403 | 2,420 | 11,600 |
| 2025/07/07 | 2,372 | 2,420 | 2,360 | 2,375 | 8,900 |
| 2025/07/04 | 2,333 | 2,360 | 2,300 | 2,351 | 7,500 |
| 2025/07/03 | 2,327 | 2,327 | 2,290 | 2,295 | 4,600 |
| 2025/07/02 | 2,309 | 2,329 | 2,299 | 2,299 | 2,200 |
| 2025/07/01 | 2,326 | 2,326 | 2,282 | 2,313 | 7,200 |
| 2025/06/30 | 2,304 | 2,311 | 2,282 | 2,308 | 4,800 |
| 2025/06/27 | 2,291 | 2,300 | 2,277 | 2,277 | 7,700 |
| 2025/06/26 | 2,338 | 2,338 | 2,288 | 2,291 | 9,100 |
| 2025/06/25 | 2,350 | 2,373 | 2,319 | 2,337 | 7,000 |
| 2025/06/24 | 2,291 | 2,370 | 2,291 | 2,345 | 18,700 |
| 2025/06/23 | 2,281 | 2,314 | 2,275 | 2,314 | 8,300 |
| 2025/06/20 | 2,293 | 2,293 | 2,260 | 2,281 | 5,300 |
| 2025/06/19 | 2,266 | 2,292 | 2,262 | 2,270 | 8,200 |
| 2025/06/18 | 2,289 | 2,305 | 2,246 | 2,246 | 16,200 |
| 2025/06/17 | 2,257 | 2,274 | 2,256 | 2,271 | 1,300 |
| 2025/06/16 | 2,253 | 2,288 | 2,253 | 2,258 | 9,400 |
| 2025/06/13 | 2,273 | 2,288 | 2,254 | 2,254 | 5,100 |
| 2025/06/12 | 2,271 | 2,300 | 2,271 | 2,276 | 7,800 |
| 2025/06/11 | 2,289 | 2,292 | 2,271 | 2,271 | 3,800 |
| 2025/06/10 | 2,287 | 2,300 | 2,287 | 2,290 | 3,300 |
| 2025/06/09 | 2,285 | 2,322 | 2,285 | 2,287 | 6,800 |
| 2025/06/06 | 2,293 | 2,308 | 2,271 | 2,274 | 4,100 |
| 2025/06/05 | 2,278 | 2,290 | 2,267 | 2,285 | 800 |
| 2025/06/04 | 2,273 | 2,290 | 2,272 | 2,276 | 6,400 |
| 2025/06/03 | 2,270 | 2,278 | 2,260 | 2,272 | 2,800 |
| 2025/06/02 | 2,230 | 2,282 | 2,230 | 2,268 | 3,600 |
| 2025/05/30 | 2,210 | 2,269 | 2,210 | 2,236 | 3,100 |
| 2025/05/29 | 2,230 | 2,270 | 2,219 | 2,246 | 5,800 |
| 2025/05/28 | 2,284 | 2,284 | 2,233 | 2,233 | 3,200 |
| 2025/05/27 | 2,240 | 2,279 | 2,226 | 2,258 | 2,600 |
| 2025/05/26 | 2,234 | 2,244 | 2,203 | 2,211 | 4,100 |
| 2025/05/23 | 2,250 | 2,250 | 2,245 | 2,245 | 800 |
| 2025/05/22 | 2,180 | 2,250 | 2,171 | 2,218 | 6,200 |
| 2025/05/21 | 2,155 | 2,195 | 2,153 | 2,175 | 5,700 |
| 2025/05/20 | 2,145 | 2,190 | 2,121 | 2,175 | 16,900 |
| 2025/05/19 | 2,182 | 2,190 | 2,134 | 2,154 | 16,200 |
| 2025/05/16 | 2,207 | 2,600 | 2,075 | 2,164 | 194,300 |
| 2025/05/15 | 2,366 | 2,388 | 2,366 | 2,374 | 5,100 |
| 2025/05/14 | 2,376 | 2,386 | 2,360 | 2,365 | 4,700 |
| 2025/05/13 | 2,400 | 2,424 | 2,362 | 2,362 | 6,700 |
| 2025/05/12 | 2,364 | 2,418 | 2,360 | 2,389 | 10,800 |
| 2025/05/09 | 2,384 | 2,418 | 2,366 | 2,406 | 4,100 |
| 2025/05/08 | 2,400 | 2,400 | 2,361 | 2,361 | 1,500 |
| 2025/05/07 | 2,341 | 2,400 | 2,341 | 2,366 | 2,800 |
| 2025/05/02 | 2,314 | 2,339 | 2,290 | 2,320 | 1,800 |
| 2025/05/01 | 2,305 | 2,558 | 2,265 | 2,315 | 34,800 |
| 2025/04/30 | 2,319 | 2,357 | 2,319 | 2,324 | 4,500 |
| 2025/04/28 | 2,343 | 2,355 | 2,264 | 2,355 | 4,100 |
| 2025/04/25 | 2,335 | 2,335 | 2,335 | 2,335 | 600 |
| 2025/04/24 | 2,286 | 2,293 | 2,286 | 2,292 | 1,700 |
| 2025/04/23 | 2,300 | 2,350 | 2,290 | 2,300 | 3,700 |
| 2025/04/22 | 2,310 | 2,310 | 2,251 | 2,251 | 4,000 |
| 2025/04/21 | 2,310 | 2,349 | 2,286 | 2,300 | 2,600 |
| 2025/04/18 | 2,338 | 2,360 | 2,337 | 2,360 | 2,400 |