日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 2,068 2,164 2,061 2,080 4,200
2022/12/29 2,038 2,076 2,031 2,041 6,600
2022/12/28 2,087 2,087 2,033 2,041 9,200
2022/12/27 2,007 2,106 2,007 2,084 16,600
2022/12/26 2,010 2,049 2,003 2,008 8,200
2022/12/23 2,091 2,091 2,050 2,050 10,200
2022/12/22 2,195 2,195 2,100 2,130 6,200
2022/12/21 2,164 2,185 2,145 2,145 2,300
2022/12/20 2,255 2,255 2,122 2,190 14,300
2022/12/19 2,256 2,260 2,233 2,255 4,400
2022/12/16 2,256 2,262 2,251 2,255 3,900
2022/12/15 2,256 2,270 2,252 2,270 5,000
2022/12/14 2,229 2,265 2,229 2,255 8,200
2022/12/13 2,180 2,219 2,176 2,219 4,000
2022/12/12 2,142 2,192 2,142 2,190 4,400
2022/12/09 2,095 2,258 2,090 2,192 9,100
2022/12/08 2,105 2,105 2,078 2,095 7,700
2022/12/07 2,118 2,138 2,100 2,105 6,400
2022/12/06 2,179 2,179 2,111 2,138 4,800
2022/12/05 2,197 2,197 2,153 2,159 2,700
2022/12/02 2,179 2,195 2,161 2,161 4,700
2022/12/01 2,200 2,218 2,174 2,181 5,300
2022/11/30 2,180 2,230 2,180 2,193 5,400
2022/11/29 2,172 2,210 2,151 2,197 11,700
2022/11/28 2,213 2,213 2,180 2,186 11,300
2022/11/25 2,210 2,219 2,205 2,213 5,900
2022/11/24 2,249 2,275 2,204 2,204 9,500
2022/11/22 2,222 2,347 2,222 2,241 11,700
2022/11/21 2,247 2,247 2,205 2,222 4,500
2022/11/18 2,240 2,252 2,233 2,233 3,900
2022/11/17 2,266 2,267 2,231 2,240 6,600
2022/11/16 2,303 2,350 2,266 2,266 6,900
2022/11/15 2,312 2,330 2,263 2,330 16,700
2022/11/14 2,396 2,475 2,396 2,450 10,800
2022/11/11 2,392 2,394 2,361 2,382 4,600
2022/11/10 2,389 2,391 2,351 2,360 4,000
2022/11/09 2,387 2,391 2,360 2,361 4,900
2022/11/08 2,436 2,436 2,343 2,355 7,300
2022/11/07 2,345 2,345 2,305 2,309 6,100
2022/11/04 2,250 2,252 2,233 2,245 3,300
2022/11/02 2,251 2,255 2,251 2,253 500
2022/11/01 2,242 2,302 2,222 2,245 11,700
2022/10/31 2,240 2,258 2,233 2,242 2,700
2022/10/28 2,250 2,255 2,215 2,236 3,100
2022/10/27 2,292 2,292 2,253 2,255 5,800
2022/10/26 2,287 2,340 2,277 2,315 9,500
2022/10/25 2,256 2,259 2,231 2,240 7,200
2022/10/24 2,287 2,301 2,265 2,265 4,900
2022/10/21 2,237 2,265 2,236 2,265 2,000
2022/10/20 2,267 2,276 2,243 2,243 5,400
2022/10/19 2,258 2,316 2,237 2,309 10,200
2022/10/18 2,230 2,296 2,230 2,265 5,300
2022/10/17 2,220 2,258 2,213 2,213 3,100
2022/10/14 2,250 2,283 2,234 2,245 6,900
2022/10/13 2,250 2,257 2,215 2,215 7,200
2022/10/12 2,234 2,309 2,225 2,299 6,100
2022/10/11 2,246 2,293 2,216 2,260 6,200
2022/10/07 2,256 2,310 2,256 2,296 5,500
2022/10/06 2,281 2,327 2,280 2,296 6,200
2022/10/05 2,370 2,430 2,290 2,309 10,000
2022/10/04 2,351 2,440 2,348 2,381 11,900
2022/10/03 2,208 2,399 2,181 2,350 13,000
2022/09/30 2,223 2,259 2,206 2,208 7,700
2022/09/29 2,271 2,318 2,230 2,273 6,800
2022/09/28 2,292 2,336 2,204 2,259 11,100
2022/09/27 2,290 2,322 2,260 2,292 10,600
2022/09/26 2,333 2,361 2,288 2,321 10,600
2022/09/22 2,317 2,380 2,309 2,380 7,300
2022/09/21 2,382 2,428 2,341 2,386 7,200
2022/09/20 2,442 2,494 2,390 2,407 7,400
2022/09/16 2,463 2,480 2,420 2,442 11,700
2022/09/15 2,560 2,560 2,481 2,513 7,300
2022/09/14 2,470 2,560 2,363 2,560 19,900
2022/09/13 2,500 2,515 2,481 2,506 2,900
2022/09/12 2,488 2,507 2,480 2,505 5,500
2022/09/09 2,488 2,529 2,477 2,493 5,900
2022/09/08 2,499 2,542 2,484 2,484 7,700
2022/09/07 2,546 2,546 2,475 2,484 16,600
2022/09/06 2,578 2,590 2,552 2,562 7,200
2022/09/05 2,530 2,600 2,524 2,600 9,600
2022/09/02 2,620 2,620 2,540 2,560 8,400
2022/09/01 2,630 2,630 2,595 2,615 4,900
2022/08/31 2,600 2,670 2,587 2,670 13,500
2022/08/30 2,568 2,647 2,568 2,645 9,800
2022/08/29 2,569 2,576 2,536 2,568 10,400
2022/08/26 2,608 2,640 2,590 2,590 7,300
2022/08/25 2,598 2,625 2,585 2,606 6,100
2022/08/24 2,640 2,640 2,582 2,594 16,600
2022/08/23 2,583 2,640 2,570 2,640 13,100
2022/08/22 2,659 2,659 2,587 2,654 24,300
2022/08/19 2,790 2,795 2,682 2,699 13,400
2022/08/18 2,685 2,833 2,658 2,789 17,700
2022/08/17 2,650 2,697 2,617 2,697 19,200
2022/08/16 2,700 2,700 2,587 2,643 16,400
2022/08/15 2,722 2,800 2,695 2,696 34,900
2022/08/12 2,998 3,000 2,870 2,964 17,800
2022/08/10 2,952 2,961 2,881 2,900 11,300
2022/08/09 3,005 3,025 2,960 2,961 10,500
2022/08/08 3,080 3,095 3,005 3,005 9,700
2022/08/05 2,955 3,125 2,955 3,125 13,900
2022/08/04 2,986 2,990 2,931 2,950 12,300
2022/08/03 2,971 2,980 2,930 2,957 10,400
2022/08/02 3,020 3,020 2,934 2,980 13,900
2022/08/01 3,130 3,200 3,020 3,030 18,100
2022/07/29 3,030 3,395 3,030 3,150 58,800
2022/07/28 3,005 3,070 3,005 3,010 5,000
2022/07/27 3,010 3,010 2,965 3,000 7,500
2022/07/26 2,958 3,040 2,935 3,040 10,900
2022/07/25 2,983 2,983 2,944 2,957 7,900
2022/07/22 2,978 3,070 2,960 3,020 18,900
2022/07/21 3,000 3,110 2,960 2,960 21,200
2022/07/20 3,035 3,080 3,005 3,050 9,400
2022/07/19 3,010 3,030 2,950 3,010 5,100
2022/07/15 2,971 3,040 2,955 3,000 7,600
2022/07/14 2,954 3,110 2,954 3,020 11,200
2022/07/13 2,958 3,040 2,910 3,000 6,800
2022/07/12 3,045 3,045 2,950 2,960 10,300
2022/07/11 3,110 3,110 2,982 3,045 7,400
2022/07/08 2,954 3,060 2,939 3,040 14,100
2022/07/07 2,950 3,000 2,929 2,959 9,800
2022/07/06 2,803 2,957 2,803 2,944 10,100
2022/07/05 2,641 2,850 2,641 2,810 12,500
2022/07/04 2,621 2,746 2,618 2,625 15,900
2022/07/01 2,672 2,748 2,619 2,620 14,300
2022/06/30 2,780 2,782 2,679 2,694 7,800
2022/06/29 2,713 2,805 2,682 2,800 7,700
2022/06/28 2,810 2,850 2,742 2,763 16,800
2022/06/27 2,900 2,984 2,828 2,857 11,300
2022/06/24 2,726 2,908 2,726 2,897 7,600
2022/06/23 2,699 2,830 2,699 2,726 9,500
2022/06/22 2,722 2,753 2,685 2,720 6,200
2022/06/21 2,633 2,768 2,633 2,720 7,300
2022/06/20 2,770 2,800 2,555 2,630 20,100
2022/06/17 2,708 2,790 2,700 2,760 7,900
2022/06/16 2,991 2,998 2,808 2,808 8,700
2022/06/15 2,979 3,030 2,891 2,891 3,700
2022/06/14 2,850 2,979 2,811 2,979 14,600
2022/06/13 3,005 3,135 2,950 2,950 13,100
2022/06/10 3,235 3,235 3,110 3,110 4,600
2022/06/09 3,160 3,265 3,160 3,250 7,400
2022/06/08 3,100 3,275 3,085 3,230 7,700
2022/06/07 3,145 3,145 3,050 3,080 6,400
2022/06/06 3,140 3,190 3,110 3,190 3,400
2022/06/03 3,130 3,245 3,110 3,145 11,900
2022/06/02 2,983 3,105 2,962 3,105 9,600
2022/06/01 3,035 3,165 3,030 3,035 12,700
2022/05/31 3,020 3,125 2,926 3,045 12,200
2022/05/30 2,828 3,070 2,828 3,045 19,800
2022/05/27 2,939 2,955 2,800 2,801 8,300
2022/05/26 2,870 3,010 2,870 2,889 8,600
2022/05/25 2,960 2,960 2,835 2,836 13,700
2022/05/24 3,205 3,210 2,937 2,953 25,600
2022/05/23 3,055 3,155 3,000 3,135 26,500
2022/05/20 2,871 3,025 2,815 3,025 11,500
2022/05/19 2,799 2,895 2,764 2,890 14,900
2022/05/18 2,797 2,977 2,797 2,949 20,600
2022/05/17 2,750 2,897 2,682 2,749 12,600
2022/05/16 2,905 2,940 2,769 2,771 15,300
2022/05/13 2,572 2,708 2,540 2,708 15,600
2022/05/12 2,717 2,740 2,522 2,522 16,100
2022/05/11 2,742 2,827 2,705 2,802 9,400
2022/05/10 2,700 2,755 2,642 2,742 6,200
2022/05/09 2,763 2,789 2,706 2,725 7,500
2022/05/06 2,928 2,928 2,817 2,835 9,700
2022/05/02 2,961 3,050 2,954 2,970 13,600
2022/04/28 3,070 3,085 2,968 3,005 12,800
2022/04/27 3,060 3,100 2,981 3,035 23,700
2022/04/26 3,145 3,245 3,065 3,200 23,800
2022/04/25 3,030 3,145 3,010 3,040 22,500
2022/04/22 3,070 3,135 3,030 3,065 34,900
2022/04/21 3,270 3,390 3,165 3,210 26,600
2022/04/20 3,545 3,585 3,295 3,305 39,400
2022/04/19 3,695 3,750 3,535 3,540 19,300
2022/04/18 3,660 3,825 3,610 3,740 18,400
2022/04/15 3,860 3,860 3,650 3,660 21,900
2022/04/14 4,025 4,115 3,820 3,820 37,600
2022/04/13 3,735 4,080 3,735 4,080 54,300
2022/04/12 3,500 3,755 3,495 3,680 27,600
2022/04/11 3,870 3,950 3,615 3,615 26,700
2022/04/08 3,850 3,930 3,620 3,840 38,500
2022/04/07 3,855 3,980 3,800 3,835 23,900
2022/04/06 3,950 4,260 3,900 3,995 85,600
2022/04/05 4,100 4,100 3,915 3,945 50,100
2022/04/04 4,150 4,200 3,855 4,045 122,800
2022/04/01 3,740 4,015 3,530 3,960 175,800
2022/03/31 3,250 3,750 3,205 3,670 136,500
2022/03/30 3,325 3,395 3,185 3,310 67,100
2022/03/29 2,938 3,270 2,938 3,225 113,900
2022/03/28 3,170 3,170 2,900 2,900 63,500
2022/03/25 3,170 3,175 3,015 3,170 51,700
2022/03/24 2,953 3,130 2,914 3,090 85,900
2022/03/23 3,200 3,330 3,035 3,050 183,600
2022/03/22 3,160 3,440 3,065 3,145 351,400
2022/03/18 2,723 3,220 2,701 3,090 317,700
2022/03/17 2,790 2,825 2,662 2,773 124,800
2022/03/16 2,517 2,648 2,478 2,645 42,200
2022/03/15 2,416 2,517 2,363 2,467 27,500
2022/03/14 2,330 2,489 2,330 2,437 43,100
2022/03/11 2,412 2,420 2,301 2,350 30,600
2022/03/10 2,460 2,512 2,425 2,456 32,500
2022/03/09 2,450 2,472 2,323 2,360 40,300
2022/03/08 2,430 2,610 2,403 2,403 45,800
2022/03/07 2,479 2,533 2,415 2,472 35,100
2022/03/04 2,573 2,615 2,484 2,565 45,500
2022/03/03 2,867 2,909 2,610 2,623 80,000
2022/03/02 2,753 2,825 2,661 2,781 69,500
2022/03/01 2,800 2,913 2,685 2,853 120,000
2022/02/28 2,566 2,795 2,532 2,707 105,900
2022/02/25 2,494 2,570 2,435 2,563 72,200
2022/02/24 2,387 2,497 2,334 2,394 53,200
2022/02/22 2,352 2,488 2,352 2,411 56,500
2022/02/21 2,419 2,462 2,388 2,438 72,700
2022/02/18 2,430 2,599 2,425 2,559 80,500
2022/02/17 2,674 2,697 2,475 2,525 164,400
2022/02/16 3,210 3,210 2,711 2,756 297,100
2022/02/15 2,939 3,345 2,928 3,030 734,300
2022/02/14 2,957 2,979 2,756 2,842 83,600
2022/02/10 3,195 3,230 3,010 3,095 59,200
2022/02/09 3,170 3,220 3,005 3,125 75,700
2022/02/08 3,210 3,360 3,080 3,100 96,800
2022/02/07 3,350 3,385 3,120 3,140 103,000
2022/02/04 3,480 3,550 3,355 3,420 94,100
2022/02/03 3,700 3,735 3,510 3,550 130,400
2022/02/02 3,735 4,000 3,625 3,850 262,600
2022/02/01 3,885 3,895 3,620 3,625 209,900
2022/01/31 4,045 4,220 3,675 3,685 333,100
2022/01/28 4,475 4,475 3,865 4,060 515,900
2022/01/27 4,675 4,755 4,065 4,335 510,300
2022/01/26 4,580 4,875 4,445 4,605 768,600
2022/01/25 4,975 5,340 4,315 4,510 1,455,900
2022/01/24 4,305 5,070 4,270 4,925 1,326,800
2022/01/21 4,065 4,600 3,830 4,375 1,467,700
2022/01/20 3,550 4,275 3,540 4,275 374,900
2022/01/19 3,700 3,770 3,420 3,575 238,700
2022/01/18 3,615 4,095 3,350 3,900 284,500
2022/01/17 3,615 3,890 3,455 3,475 140,000
2022/01/14 4,040 4,055 3,685 3,685 127,600
2022/01/13 4,520 4,520 4,100 4,125 197,900
2022/01/12 4,555 4,665 4,435 4,520 159,700
2022/01/11 4,570 4,865 4,365 4,485 384,600
2022/01/07 5,600 5,730 4,460 4,640 815,000
2022/01/06 5,650 5,840 5,260 5,400 947,600
2022/01/05 5,400 6,050 5,040 5,890 2,552,000
2022/01/04 7,900 8,030 5,800 5,800 2,734,800

このページの先頭へ