4261 アジアクエスト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,748 | 2,767 | 2,680 | 2,722 | 17,100 | 2,722 |
| 2024-04-24 | 2,795 | 2,929 | 2,744 | 2,748 | 28,700 | 2,748 |
| 2024-04-23 | 2,749 | 2,800 | 2,713 | 2,795 | 17,300 | 2,795 |
| 2024-04-22 | 2,709 | 2,740 | 2,626 | 2,681 | 29,500 | 2,681 |
| 2024-04-19 | 2,705 | 2,785 | 2,651 | 2,718 | 56,000 | 2,718 |
| 2024-04-18 | 2,637 | 2,808 | 2,637 | 2,755 | 79,600 | 2,755 |
| 2024-04-17 | 2,855 | 2,886 | 2,565 | 2,627 | 230,100 | 2,627 |
| 2024-04-16 | 3,500 | 3,660 | 2,871 | 2,886 | 377,000 | 2,886 |
| 2024-04-15 | 3,590 | 3,935 | 3,225 | 3,570 | 545,400 | 3,570 |
| 2024-04-12 | 3,420 | 3,645 | 3,360 | 3,600 | 121,100 | 3,600 |
| 2024-04-11 | 3,340 | 3,435 | 3,190 | 3,390 | 52,700 | 3,390 |
| 2024-04-10 | 3,355 | 3,505 | 3,275 | 3,390 | 88,600 | 3,390 |
| 2024-04-09 | 3,280 | 3,385 | 3,200 | 3,345 | 35,900 | 3,345 |
| 2024-04-08 | 3,055 | 3,315 | 3,020 | 3,310 | 53,400 | 3,310 |
| 2024-04-05 | 2,998 | 3,080 | 2,970 | 3,055 | 20,900 | 3,055 |
| 2024-04-04 | 3,035 | 3,050 | 2,870 | 3,045 | 46,000 | 3,045 |
| 2024-04-03 | 3,065 | 3,140 | 3,025 | 3,030 | 17,400 | 3,030 |
| 2024-04-02 | 3,110 | 3,160 | 3,040 | 3,075 | 41,300 | 3,075 |
| 2024-04-01 | 3,050 | 3,175 | 2,985 | 3,170 | 71,600 | 3,170 |
| 2024-03-29 | 3,005 | 3,120 | 2,966 | 2,985 | 14,500 | 2,985 |
| 2024-03-28 | 2,999 | 3,150 | 2,941 | 3,040 | 29,300 | 3,040 |
| 2024-03-27 | 2,982 | 3,050 | 2,940 | 2,950 | 30,400 | 2,950 |
| 2024-03-26 | 2,965 | 3,070 | 2,960 | 2,979 | 24,500 | 2,979 |
| 2024-03-25 | 3,040 | 3,070 | 2,921 | 3,005 | 41,600 | 3,005 |
| 2024-03-22 | 2,995 | 3,170 | 2,930 | 3,070 | 164,400 | 3,070 |
| 2024-03-21 | 3,120 | 3,200 | 2,873 | 2,895 | 203,500 | 2,895 |
| 2024-03-19 | 3,840 | 3,850 | 3,140 | 3,140 | 475,600 | 3,140 |
| 2024-03-18 | 3,300 | 3,840 | 3,165 | 3,840 | 450,200 | 3,840 |
| 2024-03-15 | 2,713 | 3,140 | 2,645 | 3,140 | 241,200 | 3,140 |
| 2024-03-14 | 2,580 | 2,680 | 2,480 | 2,637 | 31,900 | 2,637 |
| 2024-03-13 | 2,800 | 2,850 | 2,552 | 2,580 | 64,600 | 2,580 |
| 2024-03-12 | 2,610 | 2,750 | 2,529 | 2,729 | 44,700 | 2,729 |
| 2024-03-11 | 2,519 | 2,613 | 2,486 | 2,580 | 27,200 | 2,580 |
| 2024-03-08 | 2,585 | 2,587 | 2,531 | 2,563 | 18,800 | 2,563 |
| 2024-03-07 | 2,422 | 2,626 | 2,422 | 2,580 | 44,900 | 2,580 |
| 2024-03-06 | 2,371 | 2,414 | 2,371 | 2,400 | 10,700 | 2,400 |
| 2024-03-05 | 2,370 | 2,394 | 2,331 | 2,363 | 12,300 | 2,363 |
| 2024-03-04 | 2,300 | 2,411 | 2,300 | 2,377 | 16,800 | 2,377 |
| 2024-03-01 | 2,375 | 2,383 | 2,294 | 2,300 | 12,000 | 2,300 |
| 2024-02-29 | 2,353 | 2,383 | 2,236 | 2,375 | 16,800 | 2,375 |
| 2024-02-28 | 2,435 | 2,450 | 2,351 | 2,353 | 17,100 | 2,353 |
| 2024-02-27 | 2,424 | 2,479 | 2,341 | 2,410 | 19,800 | 2,410 |
| 2024-02-26 | 2,374 | 2,491 | 2,322 | 2,417 | 30,700 | 2,417 |
| 2024-02-22 | 2,468 | 2,468 | 2,323 | 2,350 | 14,600 | 2,350 |
| 2024-02-21 | 2,457 | 2,542 | 2,380 | 2,406 | 19,400 | 2,406 |
| 2024-02-20 | 2,491 | 2,544 | 2,401 | 2,473 | 26,800 | 2,473 |
| 2024-02-19 | 2,654 | 2,666 | 2,330 | 2,465 | 79,200 | 2,465 |
| 2024-02-16 | 2,600 | 2,627 | 2,415 | 2,504 | 83,700 | 2,504 |
| 2024-02-15 | 2,600 | 2,770 | 2,410 | 2,640 | 173,500 | 2,640 |
| 2024-02-14 | 2,317 | 2,317 | 2,270 | 2,317 | 115,900 | 2,317 |
| 2024-02-13 | 1,869 | 1,917 | 1,843 | 1,917 | 24,300 | 1,917 |
| 2024-02-09 | 1,863 | 1,887 | 1,838 | 1,868 | 3,200 | 1,868 |
| 2024-02-08 | 1,850 | 1,887 | 1,844 | 1,863 | 3,500 | 1,863 |
| 2024-02-07 | 1,865 | 1,892 | 1,860 | 1,888 | 2,400 | 1,888 |
| 2024-02-06 | 1,850 | 1,889 | 1,835 | 1,885 | 4,100 | 1,885 |
| 2024-02-05 | 1,850 | 1,869 | 1,825 | 1,869 | 4,400 | 1,869 |
| 2024-02-02 | 1,825 | 1,850 | 1,825 | 1,850 | 1,300 | 1,850 |
| 2024-02-01 | 1,837 | 1,837 | 1,800 | 1,835 | 2,900 | 1,835 |
| 2024-01-31 | 1,831 | 1,851 | 1,814 | 1,851 | 2,200 | 1,851 |
| 2024-01-30 | 1,864 | 1,892 | 1,840 | 1,842 | 4,400 | 1,842 |
| 2024-01-29 | 1,862 | 1,867 | 1,862 | 1,863 | 1,200 | 1,863 |
| 2024-01-26 | 1,874 | 1,900 | 1,856 | 1,875 | 4,100 | 1,875 |
| 2024-01-25 | 1,899 | 1,916 | 1,875 | 1,895 | 8,700 | 1,895 |
| 2024-01-24 | 1,855 | 1,887 | 1,841 | 1,882 | 2,200 | 1,882 |
| 2024-01-23 | 1,860 | 1,860 | 1,815 | 1,855 | 3,000 | 1,855 |
| 2024-01-22 | 1,780 | 1,898 | 1,780 | 1,860 | 8,000 | 1,860 |
| 2024-01-19 | 1,734 | 1,783 | 1,734 | 1,783 | 3,400 | 1,783 |
| 2024-01-18 | 1,720 | 1,747 | 1,702 | 1,711 | 2,000 | 1,711 |
| 2024-01-17 | 1,785 | 1,785 | 1,707 | 1,736 | 4,500 | 1,736 |
| 2024-01-16 | 1,734 | 1,775 | 1,730 | 1,775 | 6,900 | 1,775 |
| 2024-01-15 | 1,686 | 1,735 | 1,675 | 1,735 | 3,800 | 1,735 |
| 2024-01-12 | 1,708 | 1,710 | 1,655 | 1,683 | 7,200 | 1,683 |
| 2024-01-11 | 1,744 | 1,756 | 1,703 | 1,707 | 8,300 | 1,707 |
| 2024-01-10 | 1,760 | 1,794 | 1,721 | 1,753 | 5,400 | 1,753 |
| 2024-01-09 | 1,799 | 1,809 | 1,755 | 1,760 | 13,100 | 1,760 |
| 2024-01-05 | 1,690 | 1,770 | 1,652 | 1,754 | 21,700 | 1,754 |
| 2024-01-04 | 1,600 | 1,710 | 1,592 | 1,670 | 7,900 | 1,670 |
分割・併合履歴 ： なし
