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
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
2023/07/07 2,479 2,600 2,451 2,501 7,800
2023/07/06 2,645 2,645 2,525 2,525 7,600
2023/07/05 2,606 2,653 2,525 2,642 23,500
2023/07/04 2,670 2,670 2,600 2,632 10,000
2023/07/03 2,658 2,680 2,618 2,670 14,600
2023/06/30 2,700 2,700 2,582 2,630 16,900
2023/06/29 2,678 2,730 2,662 2,709 13,200
2023/06/28 2,721 2,721 2,641 2,680 8,500
2023/06/27 2,708 2,715 2,625 2,671 11,500
2023/06/26 2,710 2,776 2,650 2,725 13,800
2023/06/23 2,781 2,781 2,651 2,730 19,100
2023/06/22 2,795 2,850 2,731 2,734 22,000
2023/06/21 2,950 2,950 2,800 2,850 36,500
2023/06/20 2,877 3,130 2,803 2,950 63,500
2023/06/19 2,724 2,863 2,655 2,780 32,500
2023/06/16 2,413 2,755 2,413 2,724 31,200
2023/06/15 2,440 2,458 2,379 2,413 19,600
2023/06/14 2,501 2,520 2,424 2,437 8,300
2023/06/13 2,415 2,613 2,415 2,475 32,800
2023/06/12 2,337 2,426 2,337 2,397 17,100
2023/06/09 2,326 2,372 2,326 2,337 5,900
2023/06/08 2,376 2,378 2,315 2,325 9,000
2023/06/07 2,379 2,429 2,345 2,361 10,600
2023/06/06 2,451 2,451 2,385 2,391 11,500
2023/06/05 2,323 2,461 2,304 2,452 20,100
2023/06/02 2,223 2,330 2,162 2,312 22,400
2023/06/01 2,195 2,232 2,167 2,230 6,300
2023/05/31 2,192 2,205 2,165 2,165 6,700
2023/05/30 2,148 2,184 2,112 2,167 11,400
2023/05/29 2,111 2,178 2,111 2,144 6,500
2023/05/26 2,138 2,138 2,080 2,102 21,900
2023/05/25 2,161 2,161 2,090 2,138 24,100
2023/05/24 2,165 2,213 2,133 2,133 18,900
2023/05/23 2,248 2,270 2,160 2,165 23,300
2023/05/22 2,223 2,238 2,207 2,222 5,500
2023/05/19 2,223 2,264 2,180 2,221 14,600
2023/05/18 2,246 2,250 2,169 2,220 13,200
2023/05/17 2,171 2,280 2,161 2,232 25,700
2023/05/16 2,136 2,194 2,100 2,145 104,700
2023/05/15 2,590 2,613 2,525 2,586 31,100
2023/05/12 2,592 2,625 2,532 2,554 12,100
2023/05/11 2,507 2,600 2,500 2,592 7,800
2023/05/10 2,494 2,524 2,472 2,507 3,200
2023/05/09 2,490 2,531 2,483 2,483 4,000
2023/05/08 2,428 2,490 2,428 2,490 2,900
2023/05/02 2,497 2,497 2,422 2,423 5,800
2023/05/01 2,511 2,533 2,483 2,500 4,200
2023/04/28 2,544 2,544 2,512 2,512 2,100
2023/04/27 2,480 2,544 2,480 2,518 4,700
2023/04/26 2,455 2,482 2,422 2,480 3,100
2023/04/25 2,405 2,518 2,401 2,484 12,400
2023/04/24 2,435 2,435 2,373 2,405 8,500
2023/04/21 2,421 2,421 2,331 2,385 10,200
2023/04/20 2,378 2,431 2,378 2,421 1,500
2023/04/19 2,434 2,434 2,392 2,400 3,700
2023/04/18 2,412 2,459 2,391 2,391 3,000
2023/04/17 2,411 2,455 2,401 2,435 2,100
2023/04/14 2,484 2,485 2,334 2,411 12,200
2023/04/13 2,485 2,485 2,450 2,451 3,700
2023/04/12 2,517 2,535 2,477 2,485 4,800
2023/04/11 2,500 2,549 2,500 2,518 7,700
2023/04/10 2,471 2,548 2,460 2,490 8,200
2023/04/07 2,418 2,472 2,418 2,472 2,600
2023/04/06 2,399 2,421 2,331 2,418 5,500
2023/04/05 2,448 2,468 2,375 2,386 3,300
2023/04/04 2,527 2,537 2,402 2,402 10,300
2023/04/03 2,590 2,590 2,503 2,552 7,500
2023/03/31 2,559 2,600 2,535 2,590 3,400
2023/03/30 2,477 2,612 2,450 2,559 22,900
2023/03/29 2,467 2,467 2,420 2,445 3,100
2023/03/28 2,465 2,470 2,418 2,470 6,200
2023/03/27 2,435 2,464 2,401 2,441 8,900
2023/03/24 2,384 2,425 2,376 2,389 5,700
2023/03/23 2,424 2,424 2,385 2,400 3,600
2023/03/22 2,425 2,425 2,360 2,420 6,100
2023/03/20 2,412 2,424 2,350 2,350 4,700
2023/03/17 2,334 2,400 2,284 2,400 14,200
2023/03/16 2,253 2,299 2,211 2,274 7,300
2023/03/15 2,315 2,363 2,294 2,325 9,000
2023/03/14 2,300 2,310 2,206 2,280 18,900
2023/03/13 2,381 2,400 2,302 2,311 16,200
2023/03/10 2,377 2,480 2,376 2,430 16,200
2023/03/09 2,466 2,485 2,379 2,410 16,300
2023/03/08 2,591 2,694 2,420 2,446 44,900
2023/03/07 2,578 2,626 2,555 2,610 11,400
2023/03/06 2,565 2,575 2,541 2,552 7,200
2023/03/03 2,547 2,557 2,510 2,549 5,200
2023/03/02 2,519 2,519 2,485 2,519 2,900
2023/03/01 2,481 2,519 2,442 2,519 7,000
2023/02/28 2,524 2,588 2,450 2,475 9,700
2023/02/27 2,487 2,569 2,487 2,533 6,400
2023/02/24 2,499 2,540 2,456 2,536 12,700
2023/02/22 2,455 2,564 2,439 2,439 13,100
2023/02/21 2,588 2,664 2,457 2,487 27,500
2023/02/20 2,498 2,607 2,459 2,574 28,000
2023/02/17 2,466 2,489 2,406 2,488 12,200
2023/02/16 2,266 2,474 2,266 2,467 33,900
2023/02/15 2,338 2,355 2,252 2,259 14,900
2023/02/14 2,321 2,347 2,233 2,294 67,400
2023/02/13 2,066 2,165 2,066 2,121 10,200
2023/02/10 2,048 2,065 2,048 2,059 2,300
2023/02/09 2,055 2,058 2,046 2,047 900
2023/02/08 2,070 2,070 2,039 2,055 1,800
2023/02/07 2,048 2,070 2,036 2,070 2,200
2023/02/06 2,099 2,100 2,037 2,043 8,800
2023/02/03 2,100 2,100 2,077 2,081 1,100
2023/02/02 2,091 2,113 2,082 2,090 1,200
2023/02/01 2,073 2,120 2,073 2,089 3,100
2023/01/31 2,113 2,113 2,086 2,086 3,400
2023/01/30 2,121 2,135 2,105 2,118 3,700
2023/01/27 2,145 2,145 2,100 2,105 6,100
2023/01/26 2,176 2,178 2,115 2,141 5,200
2023/01/25 2,166 2,260 2,153 2,183 14,500
2023/01/24 2,050 2,157 2,050 2,157 19,800
2023/01/23 2,048 2,050 2,041 2,043 1,700
2023/01/20 2,048 2,052 2,031 2,040 1,800
2023/01/19 2,034 2,062 2,034 2,046 2,200
2023/01/18 2,031 2,073 2,031 2,062 11,000
2023/01/17 2,047 2,047 2,026 2,030 2,600
2023/01/16 2,050 2,050 2,019 2,036 1,300
2023/01/13 2,053 2,055 2,029 2,040 2,400
2023/01/12 2,052 2,066 2,052 2,052 1,300
2023/01/11 2,062 2,065 2,042 2,061 3,800
2023/01/10 2,069 2,069 2,036 2,036 3,000
2023/01/06 2,031 2,055 2,026 2,050 1,000
2023/01/05 2,044 2,070 2,044 2,047 900
2023/01/04 2,060 2,069 2,039 2,049 2,500

このページの先頭へ