4261 アジアクエスト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,180 | 2,250 | 2,171 | 2,218 | 6,200 | 2,218 |
| 2025-05-21 | 2,155 | 2,195 | 2,153 | 2,175 | 5,700 | 2,175 |
| 2025-05-20 | 2,145 | 2,190 | 2,121 | 2,175 | 16,900 | 2,175 |
| 2025-05-19 | 2,182 | 2,190 | 2,134 | 2,154 | 16,200 | 2,154 |
| 2025-05-16 | 2,207 | 2,600 | 2,075 | 2,164 | 194,300 | 2,164 |
| 2025-05-15 | 2,366 | 2,388 | 2,366 | 2,374 | 5,100 | 2,374 |
| 2025-05-14 | 2,376 | 2,386 | 2,360 | 2,365 | 4,700 | 2,365 |
| 2025-05-13 | 2,400 | 2,424 | 2,362 | 2,362 | 6,700 | 2,362 |
| 2025-05-12 | 2,364 | 2,418 | 2,360 | 2,389 | 10,800 | 2,389 |
| 2025-05-09 | 2,384 | 2,418 | 2,366 | 2,406 | 4,100 | 2,406 |
| 2025-05-08 | 2,400 | 2,400 | 2,361 | 2,361 | 1,500 | 2,361 |
| 2025-05-07 | 2,341 | 2,400 | 2,341 | 2,366 | 2,800 | 2,366 |
| 2025-05-02 | 2,314 | 2,339 | 2,290 | 2,320 | 1,800 | 2,320 |
| 2025-05-01 | 2,305 | 2,558 | 2,265 | 2,315 | 34,800 | 2,315 |
| 2025-04-30 | 2,319 | 2,357 | 2,319 | 2,324 | 4,500 | 2,324 |
| 2025-04-28 | 2,343 | 2,355 | 2,264 | 2,355 | 4,100 | 2,355 |
| 2025-04-25 | 2,335 | 2,335 | 2,335 | 2,335 | 600 | 2,335 |
| 2025-04-24 | 2,286 | 2,293 | 2,286 | 2,292 | 1,700 | 2,292 |
| 2025-04-23 | 2,300 | 2,350 | 2,290 | 2,300 | 3,700 | 2,300 |
| 2025-04-22 | 2,310 | 2,310 | 2,251 | 2,251 | 4,000 | 2,251 |
| 2025-04-21 | 2,310 | 2,349 | 2,286 | 2,300 | 2,600 | 2,300 |
| 2025-04-18 | 2,338 | 2,360 | 2,337 | 2,360 | 2,400 | 2,360 |
| 2025-04-17 | 2,222 | 2,340 | 2,222 | 2,340 | 3,800 | 2,340 |
| 2025-04-16 | 2,281 | 2,281 | 2,150 | 2,192 | 6,400 | 2,192 |
| 2025-04-15 | 2,348 | 2,348 | 2,296 | 2,296 | 2,000 | 2,296 |
| 2025-04-14 | 2,265 | 2,333 | 2,265 | 2,304 | 2,400 | 2,304 |
| 2025-04-11 | 2,210 | 2,242 | 2,203 | 2,241 | 3,100 | 2,241 |
| 2025-04-10 | 2,300 | 2,300 | 2,150 | 2,246 | 4,900 | 2,246 |
| 2025-04-09 | 2,052 | 2,098 | 2,010 | 2,079 | 6,300 | 2,079 |
| 2025-04-08 | 2,101 | 2,150 | 2,099 | 2,099 | 7,000 | 2,099 |
| 2025-04-07 | 1,859 | 2,000 | 1,803 | 1,881 | 34,000 | 1,881 |
| 2025-04-04 | 2,300 | 2,300 | 2,110 | 2,171 | 53,300 | 2,171 |
| 2025-04-03 | 2,363 | 2,397 | 2,273 | 2,350 | 13,300 | 2,350 |
| 2025-04-02 | 2,473 | 2,475 | 2,431 | 2,437 | 1,900 | 2,437 |
| 2025-04-01 | 2,501 | 2,535 | 2,431 | 2,478 | 5,100 | 2,478 |
| 2025-03-31 | 2,606 | 2,606 | 2,488 | 2,499 | 6,400 | 2,499 |
| 2025-03-28 | 2,582 | 2,582 | 2,582 | 2,582 | 100 | 2,582 |
| 2025-03-27 | 2,610 | 2,650 | 2,582 | 2,582 | 9,400 | 2,582 |
| 2025-03-26 | 2,593 | 2,610 | 2,593 | 2,609 | 4,600 | 2,609 |
| 2025-03-25 | 2,607 | 2,607 | 2,588 | 2,592 | 1,400 | 2,592 |
| 2025-03-24 | 2,615 | 2,615 | 2,599 | 2,615 | 700 | 2,615 |
| 2025-03-21 | 2,690 | 2,696 | 2,617 | 2,617 | 2,100 | 2,617 |
| 2025-03-19 | 2,660 | 2,688 | 2,646 | 2,679 | 4,200 | 2,679 |
| 2025-03-18 | 2,555 | 2,646 | 2,555 | 2,646 | 7,600 | 2,646 |
| 2025-03-17 | 2,565 | 2,578 | 2,550 | 2,569 | 6,600 | 2,569 |
| 2025-03-14 | 2,550 | 2,580 | 2,550 | 2,556 | 1,800 | 2,556 |
| 2025-03-13 | 2,485 | 2,594 | 2,480 | 2,555 | 12,800 | 2,555 |
| 2025-03-12 | 2,447 | 2,465 | 2,441 | 2,465 | 1,000 | 2,465 |
| 2025-03-11 | 2,440 | 2,465 | 2,431 | 2,451 | 2,100 | 2,451 |
| 2025-03-10 | 2,478 | 2,490 | 2,478 | 2,490 | 600 | 2,490 |
| 2025-03-07 | 2,461 | 2,461 | 2,437 | 2,440 | 2,200 | 2,440 |
| 2025-03-06 | 2,490 | 2,490 | 2,464 | 2,465 | 7,200 | 2,465 |
| 2025-03-05 | 2,490 | 2,514 | 2,466 | 2,490 | 10,800 | 2,490 |
| 2025-03-04 | 2,491 | 2,491 | 2,478 | 2,490 | 4,800 | 2,490 |
| 2025-03-03 | 2,498 | 2,530 | 2,470 | 2,504 | 12,500 | 2,504 |
| 2025-02-28 | 2,502 | 2,518 | 2,458 | 2,461 | 9,300 | 2,461 |
| 2025-02-27 | 2,510 | 2,510 | 2,485 | 2,502 | 5,100 | 2,502 |
| 2025-02-26 | 2,510 | 2,512 | 2,481 | 2,507 | 4,900 | 2,507 |
| 2025-02-25 | 2,500 | 2,548 | 2,450 | 2,521 | 17,100 | 2,521 |
| 2025-02-21 | 2,561 | 2,562 | 2,500 | 2,501 | 4,900 | 2,501 |
| 2025-02-20 | 2,563 | 2,569 | 2,517 | 2,561 | 3,000 | 2,561 |
| 2025-02-19 | 2,579 | 2,579 | 2,526 | 2,551 | 7,900 | 2,551 |
| 2025-02-18 | 2,464 | 2,575 | 2,464 | 2,560 | 7,400 | 2,560 |
| 2025-02-17 | 2,427 | 2,510 | 2,372 | 2,510 | 19,900 | 2,510 |
| 2025-02-14 | 2,452 | 2,519 | 2,380 | 2,454 | 28,200 | 2,454 |
| 2025-02-13 | 2,519 | 2,550 | 2,451 | 2,451 | 27,200 | 2,451 |
| 2025-02-12 | 2,422 | 2,536 | 2,422 | 2,536 | 13,900 | 2,536 |
| 2025-02-10 | 2,376 | 2,416 | 2,370 | 2,408 | 6,500 | 2,408 |
| 2025-02-07 | 2,331 | 2,389 | 2,331 | 2,376 | 2,800 | 2,376 |
| 2025-02-06 | 2,400 | 2,400 | 2,346 | 2,353 | 4,800 | 2,353 |
| 2025-02-05 | 2,366 | 2,460 | 2,350 | 2,400 | 7,600 | 2,400 |
| 2025-02-04 | 2,319 | 2,319 | 2,319 | 2,319 | 200 | 2,319 |
| 2025-02-03 | 2,340 | 2,340 | 2,265 | 2,305 | 8,800 | 2,305 |
| 2025-01-31 | 2,323 | 2,366 | 2,323 | 2,360 | 2,100 | 2,360 |
| 2025-01-30 | 2,399 | 2,399 | 2,323 | 2,325 | 24,200 | 2,325 |
| 2025-01-29 | 2,365 | 2,385 | 2,349 | 2,381 | 2,400 | 2,381 |
| 2025-01-28 | 2,365 | 2,399 | 2,340 | 2,379 | 3,500 | 2,379 |
| 2025-01-27 | 2,424 | 2,425 | 2,363 | 2,390 | 1,400 | 2,390 |
| 2025-01-24 | 2,385 | 2,435 | 2,385 | 2,424 | 6,100 | 2,424 |
| 2025-01-23 | 2,430 | 2,451 | 2,374 | 2,428 | 3,800 | 2,428 |
| 2025-01-22 | 2,391 | 2,428 | 2,391 | 2,428 | 6,500 | 2,428 |
| 2025-01-21 | 2,361 | 2,400 | 2,310 | 2,386 | 23,200 | 2,386 |
| 2025-01-20 | 2,404 | 2,404 | 2,360 | 2,361 | 11,100 | 2,361 |
| 2025-01-17 | 2,329 | 2,410 | 2,328 | 2,354 | 3,700 | 2,354 |
| 2025-01-16 | 2,379 | 2,410 | 2,354 | 2,354 | 2,600 | 2,354 |
| 2025-01-15 | 2,400 | 2,409 | 2,335 | 2,389 | 7,500 | 2,389 |
| 2025-01-14 | 2,395 | 2,410 | 2,376 | 2,380 | 12,500 | 2,380 |
| 2025-01-10 | 2,395 | 2,419 | 2,378 | 2,410 | 1,600 | 2,410 |
| 2025-01-09 | 2,423 | 2,423 | 2,363 | 2,419 | 1,800 | 2,419 |
| 2025-01-08 | 2,423 | 2,423 | 2,371 | 2,415 | 10,400 | 2,415 |
| 2025-01-07 | 2,409 | 2,427 | 2,394 | 2,395 | 5,000 | 2,395 |
| 2025-01-06 | 2,335 | 2,449 | 2,335 | 2,389 | 10,000 | 2,389 |
分割・併合履歴 ： なし