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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/17 | 2,222 | 2,340 | 2,222 | 2,340 | 3,800 |
| 2025/04/16 | 2,281 | 2,281 | 2,150 | 2,192 | 6,400 |
| 2025/04/15 | 2,348 | 2,348 | 2,296 | 2,296 | 2,000 |
| 2025/04/14 | 2,265 | 2,333 | 2,265 | 2,304 | 2,400 |
| 2025/04/11 | 2,210 | 2,242 | 2,203 | 2,241 | 3,100 |
| 2025/04/10 | 2,300 | 2,300 | 2,150 | 2,246 | 4,900 |
| 2025/04/09 | 2,052 | 2,098 | 2,010 | 2,079 | 6,300 |
| 2025/04/08 | 2,101 | 2,150 | 2,099 | 2,099 | 7,000 |
| 2025/04/07 | 1,859 | 2,000 | 1,803 | 1,881 | 34,000 |
| 2025/04/04 | 2,300 | 2,300 | 2,110 | 2,171 | 53,300 |
| 2025/04/03 | 2,363 | 2,397 | 2,273 | 2,350 | 13,300 |
| 2025/04/02 | 2,473 | 2,475 | 2,431 | 2,437 | 1,900 |
| 2025/04/01 | 2,501 | 2,535 | 2,431 | 2,478 | 5,100 |
| 2025/03/31 | 2,606 | 2,606 | 2,488 | 2,499 | 6,400 |
| 2025/03/28 | 2,582 | 2,582 | 2,582 | 2,582 | 100 |
| 2025/03/27 | 2,610 | 2,650 | 2,582 | 2,582 | 9,400 |
| 2025/03/26 | 2,593 | 2,610 | 2,593 | 2,609 | 4,600 |
| 2025/03/25 | 2,607 | 2,607 | 2,588 | 2,592 | 1,400 |
| 2025/03/24 | 2,615 | 2,615 | 2,599 | 2,615 | 700 |
| 2025/03/21 | 2,690 | 2,696 | 2,617 | 2,617 | 2,100 |
| 2025/03/19 | 2,660 | 2,688 | 2,646 | 2,679 | 4,200 |
| 2025/03/18 | 2,555 | 2,646 | 2,555 | 2,646 | 7,600 |
| 2025/03/17 | 2,565 | 2,578 | 2,550 | 2,569 | 6,600 |
| 2025/03/14 | 2,550 | 2,580 | 2,550 | 2,556 | 1,800 |
| 2025/03/13 | 2,485 | 2,594 | 2,480 | 2,555 | 12,800 |
| 2025/03/12 | 2,447 | 2,465 | 2,441 | 2,465 | 1,000 |
| 2025/03/11 | 2,440 | 2,465 | 2,431 | 2,451 | 2,100 |
| 2025/03/10 | 2,478 | 2,490 | 2,478 | 2,490 | 600 |
| 2025/03/07 | 2,461 | 2,461 | 2,437 | 2,440 | 2,200 |
| 2025/03/06 | 2,490 | 2,490 | 2,464 | 2,465 | 7,200 |
| 2025/03/05 | 2,490 | 2,514 | 2,466 | 2,490 | 10,800 |
| 2025/03/04 | 2,491 | 2,491 | 2,478 | 2,490 | 4,800 |
| 2025/03/03 | 2,498 | 2,530 | 2,470 | 2,504 | 12,500 |
| 2025/02/28 | 2,502 | 2,518 | 2,458 | 2,461 | 9,300 |
| 2025/02/27 | 2,510 | 2,510 | 2,485 | 2,502 | 5,100 |
| 2025/02/26 | 2,510 | 2,512 | 2,481 | 2,507 | 4,900 |
| 2025/02/25 | 2,500 | 2,548 | 2,450 | 2,521 | 17,100 |
| 2025/02/21 | 2,561 | 2,562 | 2,500 | 2,501 | 4,900 |
| 2025/02/20 | 2,563 | 2,569 | 2,517 | 2,561 | 3,000 |
| 2025/02/19 | 2,579 | 2,579 | 2,526 | 2,551 | 7,900 |
| 2025/02/18 | 2,464 | 2,575 | 2,464 | 2,560 | 7,400 |
| 2025/02/17 | 2,427 | 2,510 | 2,372 | 2,510 | 19,900 |
| 2025/02/14 | 2,452 | 2,519 | 2,380 | 2,454 | 28,200 |
| 2025/02/13 | 2,519 | 2,550 | 2,451 | 2,451 | 27,200 |
| 2025/02/12 | 2,422 | 2,536 | 2,422 | 2,536 | 13,900 |
| 2025/02/10 | 2,376 | 2,416 | 2,370 | 2,408 | 6,500 |
| 2025/02/07 | 2,331 | 2,389 | 2,331 | 2,376 | 2,800 |
| 2025/02/06 | 2,400 | 2,400 | 2,346 | 2,353 | 4,800 |
| 2025/02/05 | 2,366 | 2,460 | 2,350 | 2,400 | 7,600 |
| 2025/02/04 | 2,319 | 2,319 | 2,319 | 2,319 | 200 |
| 2025/02/03 | 2,340 | 2,340 | 2,265 | 2,305 | 8,800 |
| 2025/01/31 | 2,323 | 2,366 | 2,323 | 2,360 | 2,100 |
| 2025/01/30 | 2,399 | 2,399 | 2,323 | 2,325 | 24,200 |
| 2025/01/29 | 2,365 | 2,385 | 2,349 | 2,381 | 2,400 |
| 2025/01/28 | 2,365 | 2,399 | 2,340 | 2,379 | 3,500 |
| 2025/01/27 | 2,424 | 2,425 | 2,363 | 2,390 | 1,400 |
| 2025/01/24 | 2,385 | 2,435 | 2,385 | 2,424 | 6,100 |
| 2025/01/23 | 2,430 | 2,451 | 2,374 | 2,428 | 3,800 |
| 2025/01/22 | 2,391 | 2,428 | 2,391 | 2,428 | 6,500 |
| 2025/01/21 | 2,361 | 2,400 | 2,310 | 2,386 | 23,200 |
| 2025/01/20 | 2,404 | 2,404 | 2,360 | 2,361 | 11,100 |
| 2025/01/17 | 2,329 | 2,410 | 2,328 | 2,354 | 3,700 |
| 2025/01/16 | 2,379 | 2,410 | 2,354 | 2,354 | 2,600 |
| 2025/01/15 | 2,400 | 2,409 | 2,335 | 2,389 | 7,500 |
| 2025/01/14 | 2,395 | 2,410 | 2,376 | 2,380 | 12,500 |
| 2025/01/10 | 2,395 | 2,419 | 2,378 | 2,410 | 1,600 |
| 2025/01/09 | 2,423 | 2,423 | 2,363 | 2,419 | 1,800 |
| 2025/01/08 | 2,423 | 2,423 | 2,371 | 2,415 | 10,400 |
| 2025/01/07 | 2,409 | 2,427 | 2,394 | 2,395 | 5,000 |
| 2025/01/06 | 2,335 | 2,449 | 2,335 | 2,389 | 10,000 |
| 2024/12/30 | 2,225 | 2,341 | 2,221 | 2,325 | 14,500 |
| 2024/12/27 | 2,207 | 2,250 | 2,207 | 2,229 | 4,200 |
| 2024/12/26 | 2,220 | 2,236 | 2,200 | 2,211 | 16,300 |
| 2024/12/25 | 2,229 | 2,239 | 2,219 | 2,226 | 4,000 |
| 2024/12/24 | 2,220 | 2,245 | 2,212 | 2,229 | 5,900 |
| 2024/12/23 | 2,260 | 2,269 | 2,220 | 2,220 | 4,300 |
| 2024/12/20 | 2,240 | 2,280 | 2,211 | 2,250 | 21,700 |
| 2024/12/19 | 2,211 | 2,261 | 2,209 | 2,233 | 4,500 |
| 2024/12/18 | 2,250 | 2,286 | 2,226 | 2,250 | 7,000 |
| 2024/12/17 | 2,236 | 2,269 | 2,230 | 2,250 | 1,600 |
| 2024/12/16 | 2,300 | 2,300 | 2,225 | 2,236 | 5,800 |
| 2024/12/13 | 2,263 | 2,288 | 2,200 | 2,287 | 7,700 |
| 2024/12/12 | 2,260 | 2,260 | 2,223 | 2,225 | 10,000 |
| 2024/12/11 | 2,183 | 2,342 | 2,183 | 2,210 | 15,900 |
| 2024/12/10 | 2,125 | 2,170 | 2,125 | 2,160 | 10,300 |
| 2024/12/09 | 2,047 | 2,117 | 2,047 | 2,117 | 3,300 |
| 2024/12/06 | 2,065 | 2,065 | 2,037 | 2,047 | 4,400 |
| 2024/12/05 | 2,057 | 2,065 | 2,051 | 2,065 | 1,000 |
| 2024/12/04 | 2,068 | 2,073 | 2,059 | 2,059 | 2,000 |
| 2024/12/03 | 2,065 | 2,085 | 2,065 | 2,082 | 1,200 |
| 2024/12/02 | 2,077 | 2,085 | 2,070 | 2,082 | 3,100 |
| 2024/11/29 | 2,069 | 2,078 | 2,045 | 2,076 | 1,500 |
| 2024/11/28 | 2,072 | 2,088 | 2,068 | 2,068 | 26,900 |
| 2024/11/27 | 2,080 | 2,096 | 2,040 | 2,059 | 8,800 |
| 2024/11/26 | 2,102 | 2,102 | 2,076 | 2,080 | 2,200 |
| 2024/11/25 | 2,061 | 2,131 | 2,060 | 2,124 | 11,800 |
| 2024/11/22 | 2,121 | 2,121 | 2,055 | 2,055 | 17,800 |
| 2024/11/21 | 2,130 | 2,149 | 2,121 | 2,121 | 5,100 |
| 2024/11/20 | 2,136 | 2,147 | 2,117 | 2,124 | 3,600 |
| 2024/11/19 | 2,142 | 2,178 | 2,118 | 2,143 | 5,500 |
| 2024/11/18 | 2,146 | 2,146 | 2,100 | 2,142 | 8,100 |
| 2024/11/15 | 2,201 | 2,201 | 2,116 | 2,143 | 13,500 |
| 2024/11/14 | 2,009 | 2,330 | 1,992 | 2,200 | 44,200 |
| 2024/11/13 | 1,990 | 2,012 | 1,990 | 1,990 | 5,100 |
| 2024/11/12 | 1,992 | 2,000 | 1,981 | 1,985 | 3,000 |
| 2024/11/11 | 1,978 | 1,980 | 1,960 | 1,964 | 2,400 |
| 2024/11/08 | 1,981 | 2,001 | 1,971 | 1,973 | 3,100 |
| 2024/11/07 | 2,014 | 2,014 | 1,972 | 1,981 | 2,000 |
| 2024/11/06 | 2,013 | 2,013 | 1,971 | 2,000 | 1,000 |
| 2024/11/05 | 1,940 | 2,000 | 1,940 | 2,000 | 700 |
| 2024/11/01 | 1,933 | 1,958 | 1,933 | 1,958 | 1,500 |
| 2024/10/31 | 1,942 | 1,970 | 1,928 | 1,962 | 3,400 |
| 2024/10/30 | 1,990 | 1,993 | 1,920 | 1,962 | 4,400 |
| 2024/10/29 | 1,943 | 1,976 | 1,941 | 1,976 | 10,900 |
| 2024/10/28 | 1,908 | 1,944 | 1,908 | 1,944 | 5,000 |
| 2024/10/25 | 1,932 | 1,932 | 1,894 | 1,920 | 1,900 |
| 2024/10/24 | 1,924 | 1,932 | 1,892 | 1,932 | 2,300 |
| 2024/10/23 | 1,979 | 1,979 | 1,851 | 1,927 | 13,500 |
| 2024/10/22 | 1,993 | 1,996 | 1,969 | 1,986 | 2,200 |
| 2024/10/21 | 1,961 | 2,006 | 1,961 | 2,006 | 2,700 |
| 2024/10/18 | 1,997 | 2,008 | 1,975 | 1,993 | 2,400 |
| 2024/10/17 | 1,971 | 2,016 | 1,971 | 1,997 | 5,100 |
| 2024/10/16 | 1,970 | 1,986 | 1,950 | 1,977 | 3,600 |
| 2024/10/15 | 1,960 | 1,991 | 1,960 | 1,970 | 4,000 |
| 2024/10/11 | 2,010 | 2,030 | 1,970 | 1,970 | 6,900 |
| 2024/10/10 | 2,011 | 2,038 | 1,993 | 2,032 | 49,700 |
| 2024/10/09 | 1,998 | 2,012 | 1,978 | 2,011 | 18,600 |
| 2024/10/08 | 2,000 | 2,005 | 1,960 | 2,005 | 6,900 |
| 2024/10/07 | 2,009 | 2,019 | 2,005 | 2,019 | 4,900 |
| 2024/10/04 | 2,020 | 2,024 | 2,000 | 2,010 | 4,000 |
| 2024/10/03 | 2,006 | 2,025 | 1,991 | 2,020 | 6,000 |
| 2024/10/02 | 2,010 | 2,030 | 1,979 | 1,990 | 6,100 |
| 2024/10/01 | 2,003 | 2,030 | 2,001 | 2,015 | 5,700 |
| 2024/09/30 | 2,036 | 2,069 | 1,989 | 1,989 | 8,700 |
| 2024/09/27 | 2,100 | 2,100 | 2,059 | 2,086 | 4,300 |
| 2024/09/26 | 2,117 | 2,117 | 2,067 | 2,100 | 2,900 |
| 2024/09/25 | 2,128 | 2,139 | 2,012 | 2,118 | 10,000 |
| 2024/09/24 | 2,099 | 2,140 | 2,090 | 2,140 | 3,200 |
| 2024/09/20 | 2,091 | 2,112 | 2,080 | 2,100 | 2,400 |
| 2024/09/19 | 2,030 | 2,088 | 2,030 | 2,080 | 5,500 |
| 2024/09/18 | 2,050 | 2,054 | 1,973 | 2,025 | 9,000 |
| 2024/09/17 | 2,060 | 2,090 | 2,001 | 2,051 | 5,100 |
| 2024/09/13 | 2,128 | 2,128 | 2,056 | 2,057 | 4,100 |
| 2024/09/12 | 2,121 | 2,139 | 2,092 | 2,100 | 3,200 |
| 2024/09/11 | 2,233 | 2,233 | 2,033 | 2,086 | 12,700 |
| 2024/09/10 | 2,200 | 2,246 | 2,180 | 2,215 | 3,400 |
| 2024/09/09 | 2,111 | 2,199 | 2,107 | 2,185 | 8,400 |
| 2024/09/06 | 2,200 | 2,220 | 2,179 | 2,202 | 3,700 |
| 2024/09/05 | 2,132 | 2,260 | 2,100 | 2,220 | 10,500 |
| 2024/09/04 | 2,244 | 2,244 | 2,088 | 2,132 | 18,300 |
| 2024/09/03 | 2,200 | 2,290 | 2,177 | 2,277 | 7,600 |
| 2024/09/02 | 2,277 | 2,277 | 2,110 | 2,200 | 6,500 |
| 2024/08/30 | 2,299 | 2,299 | 2,230 | 2,277 | 7,700 |
| 2024/08/29 | 2,303 | 2,303 | 2,241 | 2,250 | 3,000 |
| 2024/08/28 | 2,284 | 2,300 | 2,230 | 2,300 | 6,400 |
| 2024/08/27 | 2,201 | 2,287 | 2,200 | 2,287 | 5,500 |
| 2024/08/26 | 2,220 | 2,220 | 2,156 | 2,201 | 5,900 |
| 2024/08/23 | 2,248 | 2,250 | 2,225 | 2,225 | 1,700 |
| 2024/08/22 | 2,226 | 2,284 | 2,223 | 2,255 | 1,200 |
| 2024/08/21 | 2,206 | 2,250 | 2,206 | 2,240 | 3,200 |
| 2024/08/20 | 2,222 | 2,314 | 2,222 | 2,250 | 6,400 |
| 2024/08/19 | 2,268 | 2,279 | 2,200 | 2,222 | 6,800 |