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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/16 | 2,305 | 2,319 | 2,126 | 2,249 | 12,900 |
| 2024/08/15 | 2,300 | 2,300 | 2,173 | 2,205 | 28,600 |
| 2024/08/14 | 1,834 | 1,950 | 1,834 | 1,920 | 11,300 |
| 2024/08/13 | 1,805 | 1,892 | 1,805 | 1,874 | 8,100 |
| 2024/08/09 | 1,832 | 1,849 | 1,790 | 1,805 | 2,500 |
| 2024/08/08 | 1,710 | 1,830 | 1,710 | 1,792 | 6,600 |
| 2024/08/07 | 1,573 | 1,819 | 1,572 | 1,790 | 16,200 |
| 2024/08/06 | 1,554 | 1,686 | 1,541 | 1,572 | 15,300 |
| 2024/08/05 | 1,801 | 1,801 | 1,514 | 1,514 | 52,400 |
| 2024/08/02 | 2,103 | 2,135 | 1,863 | 1,914 | 19,900 |
| 2024/08/01 | 2,168 | 2,178 | 2,116 | 2,119 | 3,900 |
| 2024/07/31 | 2,155 | 2,180 | 2,050 | 2,118 | 4,600 |
| 2024/07/30 | 2,180 | 2,192 | 2,152 | 2,155 | 3,400 |
| 2024/07/29 | 2,200 | 2,210 | 2,180 | 2,201 | 600 |
| 2024/07/26 | 2,200 | 2,247 | 2,183 | 2,183 | 1,400 |
| 2024/07/25 | 2,237 | 2,250 | 2,180 | 2,200 | 2,600 |
| 2024/07/24 | 2,250 | 2,260 | 2,245 | 2,245 | 800 |
| 2024/07/23 | 2,260 | 2,297 | 2,250 | 2,250 | 1,800 |
| 2024/07/22 | 2,357 | 2,357 | 2,253 | 2,253 | 3,600 |
| 2024/07/19 | 2,344 | 2,368 | 2,311 | 2,359 | 1,300 |
| 2024/07/18 | 2,345 | 2,350 | 2,300 | 2,348 | 2,100 |
| 2024/07/17 | 2,328 | 2,345 | 2,301 | 2,315 | 2,400 |
| 2024/07/16 | 2,324 | 2,420 | 2,300 | 2,333 | 3,200 |
| 2024/07/12 | 2,205 | 2,330 | 2,200 | 2,329 | 9,900 |
| 2024/07/11 | 2,220 | 2,230 | 2,170 | 2,230 | 6,600 |
| 2024/07/10 | 2,229 | 2,247 | 2,211 | 2,220 | 700 |
| 2024/07/09 | 2,217 | 2,245 | 2,202 | 2,229 | 4,000 |
| 2024/07/08 | 2,279 | 2,284 | 2,213 | 2,229 | 5,600 |
| 2024/07/05 | 2,365 | 2,365 | 2,286 | 2,286 | 8,400 |
| 2024/07/04 | 2,299 | 2,330 | 2,291 | 2,324 | 5,100 |
| 2024/07/03 | 2,439 | 2,439 | 2,293 | 2,302 | 6,300 |
| 2024/07/02 | 2,347 | 2,420 | 2,330 | 2,400 | 10,500 |
| 2024/07/01 | 2,390 | 2,393 | 2,336 | 2,347 | 17,400 |
| 2024/06/28 | 2,300 | 2,398 | 2,300 | 2,393 | 17,700 |
| 2024/06/27 | 2,194 | 2,270 | 2,194 | 2,270 | 4,800 |
| 2024/06/26 | 2,220 | 2,220 | 2,175 | 2,213 | 7,000 |
| 2024/06/25 | 2,195 | 2,211 | 2,181 | 2,211 | 2,200 |
| 2024/06/24 | 2,214 | 2,216 | 2,189 | 2,195 | 2,100 |
| 2024/06/21 | 2,190 | 2,228 | 2,190 | 2,217 | 2,500 |
| 2024/06/20 | 2,180 | 2,229 | 2,160 | 2,205 | 5,700 |
| 2024/06/19 | 2,206 | 2,206 | 2,176 | 2,191 | 1,500 |
| 2024/06/18 | 2,159 | 2,229 | 2,132 | 2,222 | 11,000 |
| 2024/06/17 | 2,192 | 2,192 | 2,126 | 2,159 | 8,000 |
| 2024/06/14 | 2,168 | 2,232 | 2,157 | 2,217 | 7,400 |
| 2024/06/13 | 2,204 | 2,236 | 2,174 | 2,180 | 10,500 |
| 2024/06/12 | 2,250 | 2,250 | 2,206 | 2,218 | 17,600 |
| 2024/06/11 | 2,262 | 2,282 | 2,228 | 2,253 | 7,500 |
| 2024/06/10 | 2,238 | 2,329 | 2,222 | 2,302 | 9,100 |
| 2024/06/07 | 2,237 | 2,253 | 2,221 | 2,238 | 12,700 |
| 2024/06/06 | 2,276 | 2,276 | 2,222 | 2,222 | 8,700 |
| 2024/06/05 | 2,356 | 2,359 | 2,265 | 2,275 | 17,700 |
| 2024/06/04 | 2,340 | 2,400 | 2,319 | 2,368 | 9,600 |
| 2024/06/03 | 2,348 | 2,348 | 2,257 | 2,322 | 24,200 |
| 2024/05/31 | 2,300 | 2,333 | 2,298 | 2,315 | 18,500 |
| 2024/05/30 | 2,300 | 2,372 | 2,300 | 2,326 | 10,900 |
| 2024/05/29 | 2,433 | 2,433 | 2,312 | 2,342 | 13,700 |
| 2024/05/28 | 2,427 | 2,478 | 2,398 | 2,459 | 16,000 |
| 2024/05/27 | 2,451 | 2,485 | 2,393 | 2,443 | 18,600 |
| 2024/05/24 | 2,458 | 2,531 | 2,444 | 2,460 | 17,800 |
| 2024/05/23 | 2,555 | 2,558 | 2,492 | 2,558 | 24,800 |
| 2024/05/22 | 2,565 | 2,565 | 2,500 | 2,546 | 2,600 |
| 2024/05/21 | 2,599 | 2,625 | 2,550 | 2,566 | 9,600 |
| 2024/05/20 | 2,635 | 2,646 | 2,581 | 2,585 | 8,300 |
| 2024/05/17 | 2,510 | 2,618 | 2,509 | 2,613 | 28,800 |
| 2024/05/16 | 2,480 | 2,538 | 2,361 | 2,501 | 35,800 |
| 2024/05/15 | 2,670 | 2,709 | 2,458 | 2,480 | 73,100 |
| 2024/05/14 | 2,625 | 2,670 | 2,572 | 2,650 | 28,800 |
| 2024/05/13 | 2,688 | 2,700 | 2,616 | 2,616 | 16,700 |
| 2024/05/10 | 2,680 | 2,714 | 2,604 | 2,656 | 28,000 |
| 2024/05/09 | 2,670 | 2,738 | 2,615 | 2,704 | 13,900 |
| 2024/05/08 | 2,685 | 2,750 | 2,685 | 2,685 | 11,600 |
| 2024/05/07 | 2,741 | 2,770 | 2,700 | 2,700 | 7,800 |
| 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 |