4261 アジアクエスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,583	1,598	1,575	1,575	1,400	1,575
2023-12-28	1,561	1,650	1,561	1,591	5,700	1,591
2023-12-27	1,565	1,585	1,560	1,566	4,900	1,566
2023-12-26	1,588	1,600	1,572	1,572	3,900	1,572
2023-12-25	1,591	1,603	1,590	1,591	4,900	1,591
2023-12-22	1,592	1,599	1,583	1,587	4,900	1,587
2023-12-21	1,603	1,615	1,575	1,588	5,400	1,588
2023-12-20	1,599	1,660	1,599	1,650	5,200	1,650
2023-12-19	1,599	1,617	1,588	1,599	2,900	1,599
2023-12-18	1,598	1,599	1,566	1,599	4,600	1,599
2023-12-15	1,579	1,623	1,552	1,610	9,100	1,610
2023-12-14	1,608	1,608	1,564	1,580	2,200	1,580
2023-12-13	1,543	1,606	1,543	1,580	9,800	1,580
2023-12-12	1,525	1,557	1,525	1,557	6,900	1,557
2023-12-11	1,508	1,533	1,508	1,525	2,700	1,525
2023-12-08	1,520	1,522	1,490	1,505	9,800	1,505
2023-12-07	1,525	1,556	1,509	1,512	15,300	1,512
2023-12-06	1,545	1,545	1,530	1,539	700	1,539
2023-12-05	1,547	1,549	1,518	1,527	7,200	1,527
2023-12-04	1,560	1,567	1,550	1,554	1,800	1,554
2023-12-01	1,563	1,571	1,540	1,568	4,500	1,568
2023-11-30	1,556	1,570	1,552	1,566	2,900	1,566
2023-11-29	1,574	1,577	1,557	1,570	2,800	1,570
2023-11-28	1,590	1,590	1,550	1,569	6,000	1,569
2023-11-27	1,625	1,629	1,590	1,590	4,100	1,590
2023-11-24	1,581	1,625	1,581	1,625	4,200	1,625
2023-11-22	1,574	1,611	1,559	1,598	8,400	1,598
2023-11-21	1,531	1,578	1,529	1,574	6,300	1,574
2023-11-20	1,537	1,550	1,526	1,550	5,900	1,550
2023-11-17	1,505	1,537	1,504	1,537	4,000	1,537
2023-11-16	1,525	1,538	1,499	1,516	12,600	1,516
2023-11-15	1,600	1,618	1,495	1,495	50,300	1,495
2023-11-14	1,746	1,746	1,696	1,720	5,600	1,720
2023-11-13	1,752	1,760	1,750	1,752	1,900	1,752
2023-11-10	1,774	1,780	1,750	1,750	1,800	1,750
2023-11-09	1,773	1,789	1,767	1,774	1,400	1,774
2023-11-08	1,773	1,815	1,773	1,773	1,900	1,773
2023-11-07	1,813	1,813	1,776	1,785	3,100	1,785
2023-11-06	1,778	1,813	1,762	1,813	4,100	1,813
2023-11-02	1,772	1,786	1,746	1,759	1,300	1,759
2023-11-01	1,728	1,758	1,728	1,750	1,300	1,750
2023-10-31	1,749	1,750	1,728	1,728	1,500	1,728
2023-10-30	1,730	1,765	1,700	1,728	2,900	1,728
2023-10-27	1,674	1,730	1,655	1,730	13,400	1,730
2023-10-26	1,669	1,704	1,665	1,675	7,000	1,675
2023-10-25	1,730	1,751	1,700	1,700	6,200	1,700
2023-10-24	1,650	1,724	1,600	1,724	19,600	1,724
2023-10-23	1,738	1,760	1,635	1,642	22,400	1,642
2023-10-20	1,800	1,802	1,750	1,761	12,000	1,761
2023-10-19	1,800	1,840	1,800	1,821	3,100	1,821
2023-10-18	1,818	1,829	1,792	1,829	14,300	1,829
2023-10-17	1,845	1,862	1,800	1,818	7,300	1,818
2023-10-16	1,889	1,900	1,814	1,814	15,600	1,814
2023-10-13	1,935	1,982	1,895	1,895	6,800	1,895
2023-10-12	1,933	1,962	1,933	1,939	1,400	1,939
2023-10-11	1,999	2,014	1,950	1,952	3,600	1,952
2023-10-10	1,962	1,989	1,942	1,989	3,000	1,989
2023-10-06	1,909	1,962	1,893	1,962	3,500	1,962
2023-10-05	1,900	1,934	1,900	1,909	3,200	1,909
2023-10-04	1,925	1,940	1,882	1,896	22,000	1,896
2023-10-03	2,039	2,039	1,950	1,962	10,900	1,962
2023-10-02	2,128	2,188	2,031	2,039	12,600	2,039
2023-09-29	2,090	2,130	2,070	2,103	7,600	2,103
2023-09-28	2,021	2,090	2,021	2,060	6,700	2,060
2023-09-27	1,966	2,043	1,966	2,043	9,400	2,043
2023-09-26	1,959	1,978	1,952	1,952	1,800	1,952
2023-09-25	1,955	1,980	1,942	1,952	6,400	1,952
2023-09-22	1,887	1,955	1,887	1,955	6,000	1,955
2023-09-21	1,955	1,955	1,891	1,895	15,300	1,895
2023-09-20	1,957	1,986	1,954	1,955	6,600	1,955
2023-09-19	1,948	1,968	1,948	1,958	6,100	1,958
2023-09-15	1,916	1,953	1,916	1,945	4,900	1,945
2023-09-14	1,952	1,955	1,915	1,915	11,400	1,915
2023-09-13	1,970	1,984	1,958	1,965	4,500	1,965
2023-09-12	1,976	1,995	1,957	1,975	4,200	1,975
2023-09-11	1,992	2,002	1,966	1,975	5,700	1,975
2023-09-08	1,974	2,013	1,972	1,990	7,500	1,990
2023-09-07	1,999	2,009	1,973	1,983	5,500	1,983
2023-09-06	1,996	2,027	1,966	1,999	12,600	1,999
2023-09-05	1,945	2,015	1,945	1,966	11,700	1,966
2023-09-04	2,008	2,010	1,940	1,945	16,100	1,945
2023-09-01	1,950	2,010	1,932	1,999	6,600	1,999
2023-08-31	1,931	1,980	1,931	1,965	13,300	1,965
2023-08-30	1,947	1,965	1,929	1,929	6,500	1,929
2023-08-29	1,911	1,975	1,900	1,945	19,500	1,945
2023-08-28	1,897	1,917	1,880	1,911	20,000	1,911
2023-08-25	1,930	1,950	1,890	1,890	29,300	1,890
2023-08-24	1,985	2,011	1,930	1,953	26,200	1,953
2023-08-23	1,980	1,992	1,944	1,963	13,300	1,963
2023-08-22	2,020	2,032	1,964	1,980	8,500	1,980
2023-08-21	1,955	2,048	1,955	2,034	10,600	2,034
2023-08-18	1,992	2,010	1,944	1,970	8,900	1,970
2023-08-17	2,005	2,036	1,930	2,006	22,100	2,006
2023-08-16	1,996	2,010	1,982	2,000	20,300	2,000
2023-08-15	1,987	2,074	1,985	2,009	66,500	2,009
2023-08-14	2,465	2,465	2,360	2,387	12,300	2,387
2023-08-10	2,434	2,434	2,303	2,415	20,200	2,415
2023-08-09	2,415	2,437	2,381	2,384	11,000	2,384
2023-08-08	2,612	2,612	2,416	2,416	36,300	2,416
2023-08-07	2,570	2,638	2,570	2,625	6,700	2,625
2023-08-04	2,571	2,617	2,530	2,580	8,800	2,580
2023-08-03	2,664	2,664	2,566	2,571	11,600	2,571
2023-08-02	2,700	2,700	2,635	2,664	4,000	2,664
2023-08-01	2,727	2,732	2,695	2,696	4,500	2,696
2023-07-31	2,695	2,715	2,677	2,700	3,900	2,700
2023-07-28	2,700	2,700	2,630	2,690	6,800	2,690
2023-07-27	2,715	2,715	2,650	2,699	5,900	2,699
2023-07-26	2,634	2,716	2,599	2,693	10,500	2,693
2023-07-25	2,691	2,691	2,600	2,641	12,300	2,641
2023-07-24	2,688	2,736	2,673	2,692	8,200	2,692
2023-07-21	2,709	2,737	2,681	2,691	6,600	2,691
2023-07-20	2,731	2,794	2,702	2,709	7,800	2,709
2023-07-19	2,652	2,740	2,610	2,706	14,000	2,706
2023-07-18	2,645	2,669	2,584	2,639	7,800	2,639
2023-07-14	2,684	2,684	2,522	2,595	13,200	2,595
2023-07-13	2,630	2,650	2,530	2,648	12,300	2,648
2023-07-12	2,600	2,738	2,567	2,610	37,200	2,610
2023-07-11	2,521	2,550	2,515	2,543	2,300	2,543
2023-07-10	2,501	2,545	2,461	2,543	4,200	2,543
2023-07-07	2,479	2,600	2,451	2,501	7,800	2,501
2023-07-06	2,645	2,645	2,525	2,525	7,600	2,525
2023-07-05	2,606	2,653	2,525	2,642	23,500	2,642
2023-07-04	2,670	2,670	2,600	2,632	10,000	2,632
2023-07-03	2,658	2,680	2,618	2,670	14,600	2,670
2023-06-30	2,700	2,700	2,582	2,630	16,900	2,630
2023-06-29	2,678	2,730	2,662	2,709	13,200	2,709
2023-06-28	2,721	2,721	2,641	2,680	8,500	2,680
2023-06-27	2,708	2,715	2,625	2,671	11,500	2,671
2023-06-26	2,710	2,776	2,650	2,725	13,800	2,725
2023-06-23	2,781	2,781	2,651	2,730	19,100	2,730
2023-06-22	2,795	2,850	2,731	2,734	22,000	2,734
2023-06-21	2,950	2,950	2,800	2,850	36,500	2,850
2023-06-20	2,877	3,130	2,803	2,950	63,500	2,950
2023-06-19	2,724	2,863	2,655	2,780	32,500	2,780
2023-06-16	2,413	2,755	2,413	2,724	31,200	2,724
2023-06-15	2,440	2,458	2,379	2,413	19,600	2,413
2023-06-14	2,501	2,520	2,424	2,437	8,300	2,437
2023-06-13	2,415	2,613	2,415	2,475	32,800	2,475
2023-06-12	2,337	2,426	2,337	2,397	17,100	2,397
2023-06-09	2,326	2,372	2,326	2,337	5,900	2,337
2023-06-08	2,376	2,378	2,315	2,325	9,000	2,325
2023-06-07	2,379	2,429	2,345	2,361	10,600	2,361
2023-06-06	2,451	2,451	2,385	2,391	11,500	2,391
2023-06-05	2,323	2,461	2,304	2,452	20,100	2,452
2023-06-02	2,223	2,330	2,162	2,312	22,400	2,312
2023-06-01	2,195	2,232	2,167	2,230	6,300	2,230
2023-05-31	2,192	2,205	2,165	2,165	6,700	2,165
2023-05-30	2,148	2,184	2,112	2,167	11,400	2,167
2023-05-29	2,111	2,178	2,111	2,144	6,500	2,144
2023-05-26	2,138	2,138	2,080	2,102	21,900	2,102
2023-05-25	2,161	2,161	2,090	2,138	24,100	2,138
2023-05-24	2,165	2,213	2,133	2,133	18,900	2,133
2023-05-23	2,248	2,270	2,160	2,165	23,300	2,165
2023-05-22	2,223	2,238	2,207	2,222	5,500	2,222
2023-05-19	2,223	2,264	2,180	2,221	14,600	2,221
2023-05-18	2,246	2,250	2,169	2,220	13,200	2,220
2023-05-17	2,171	2,280	2,161	2,232	25,700	2,232
2023-05-16	2,136	2,194	2,100	2,145	104,700	2,145
2023-05-15	2,590	2,613	2,525	2,586	31,100	2,586
2023-05-12	2,592	2,625	2,532	2,554	12,100	2,554
2023-05-11	2,507	2,600	2,500	2,592	7,800	2,592
2023-05-10	2,494	2,524	2,472	2,507	3,200	2,507
2023-05-09	2,490	2,531	2,483	2,483	4,000	2,483
2023-05-08	2,428	2,490	2,428	2,490	2,900	2,490
2023-05-02	2,497	2,497	2,422	2,423	5,800	2,423
2023-05-01	2,511	2,533	2,483	2,500	4,200	2,500
2023-04-28	2,544	2,544	2,512	2,512	2,100	2,512
2023-04-27	2,480	2,544	2,480	2,518	4,700	2,518
2023-04-26	2,455	2,482	2,422	2,480	3,100	2,480
2023-04-25	2,405	2,518	2,401	2,484	12,400	2,484
2023-04-24	2,435	2,435	2,373	2,405	8,500	2,405
2023-04-21	2,421	2,421	2,331	2,385	10,200	2,385
2023-04-20	2,378	2,431	2,378	2,421	1,500	2,421
2023-04-19	2,434	2,434	2,392	2,400	3,700	2,400
2023-04-18	2,412	2,459	2,391	2,391	3,000	2,391
2023-04-17	2,411	2,455	2,401	2,435	2,100	2,435
2023-04-14	2,484	2,485	2,334	2,411	12,200	2,411
2023-04-13	2,485	2,485	2,450	2,451	3,700	2,451
2023-04-12	2,517	2,535	2,477	2,485	4,800	2,485
2023-04-11	2,500	2,549	2,500	2,518	7,700	2,518
2023-04-10	2,471	2,548	2,460	2,490	8,200	2,490
2023-04-07	2,418	2,472	2,418	2,472	2,600	2,472
2023-04-06	2,399	2,421	2,331	2,418	5,500	2,418
2023-04-05	2,448	2,468	2,375	2,386	3,300	2,386
2023-04-04	2,527	2,537	2,402	2,402	10,300	2,402
2023-04-03	2,590	2,590	2,503	2,552	7,500	2,552
2023-03-31	2,559	2,600	2,535	2,590	3,400	2,590
2023-03-30	2,477	2,612	2,450	2,559	22,900	2,559
2023-03-29	2,467	2,467	2,420	2,445	3,100	2,445
2023-03-28	2,465	2,470	2,418	2,470	6,200	2,470
2023-03-27	2,435	2,464	2,401	2,441	8,900	2,441
2023-03-24	2,384	2,425	2,376	2,389	5,700	2,389
2023-03-23	2,424	2,424	2,385	2,400	3,600	2,400
2023-03-22	2,425	2,425	2,360	2,420	6,100	2,420
2023-03-20	2,412	2,424	2,350	2,350	4,700	2,350
2023-03-17	2,334	2,400	2,284	2,400	14,200	2,400
2023-03-16	2,253	2,299	2,211	2,274	7,300	2,274
2023-03-15	2,315	2,363	2,294	2,325	9,000	2,325
2023-03-14	2,300	2,310	2,206	2,280	18,900	2,280
2023-03-13	2,381	2,400	2,302	2,311	16,200	2,311
2023-03-10	2,377	2,480	2,376	2,430	16,200	2,430
2023-03-09	2,466	2,485	2,379	2,410	16,300	2,410
2023-03-08	2,591	2,694	2,420	2,446	44,900	2,446
2023-03-07	2,578	2,626	2,555	2,610	11,400	2,610
2023-03-06	2,565	2,575	2,541	2,552	7,200	2,552
2023-03-03	2,547	2,557	2,510	2,549	5,200	2,549
2023-03-02	2,519	2,519	2,485	2,519	2,900	2,519
2023-03-01	2,481	2,519	2,442	2,519	7,000	2,519
2023-02-28	2,524	2,588	2,450	2,475	9,700	2,475
2023-02-27	2,487	2,569	2,487	2,533	6,400	2,533
2023-02-24	2,499	2,540	2,456	2,536	12,700	2,536
2023-02-22	2,455	2,564	2,439	2,439	13,100	2,439
2023-02-21	2,588	2,664	2,457	2,487	27,500	2,487
2023-02-20	2,498	2,607	2,459	2,574	28,000	2,574
2023-02-17	2,466	2,489	2,406	2,488	12,200	2,488
2023-02-16	2,266	2,474	2,266	2,467	33,900	2,467
2023-02-15	2,338	2,355	2,252	2,259	14,900	2,259
2023-02-14	2,321	2,347	2,233	2,294	67,400	2,294
2023-02-13	2,066	2,165	2,066	2,121	10,200	2,121
2023-02-10	2,048	2,065	2,048	2,059	2,300	2,059
2023-02-09	2,055	2,058	2,046	2,047	900	2,047
2023-02-08	2,070	2,070	2,039	2,055	1,800	2,055
2023-02-07	2,048	2,070	2,036	2,070	2,200	2,070
2023-02-06	2,099	2,100	2,037	2,043	8,800	2,043
2023-02-03	2,100	2,100	2,077	2,081	1,100	2,081
2023-02-02	2,091	2,113	2,082	2,090	1,200	2,090
2023-02-01	2,073	2,120	2,073	2,089	3,100	2,089
2023-01-31	2,113	2,113	2,086	2,086	3,400	2,086
2023-01-30	2,121	2,135	2,105	2,118	3,700	2,118
2023-01-27	2,145	2,145	2,100	2,105	6,100	2,105
2023-01-26	2,176	2,178	2,115	2,141	5,200	2,141
2023-01-25	2,166	2,260	2,153	2,183	14,500	2,183
2023-01-24	2,050	2,157	2,050	2,157	19,800	2,157
2023-01-23	2,048	2,050	2,041	2,043	1,700	2,043
2023-01-20	2,048	2,052	2,031	2,040	1,800	2,040
2023-01-19	2,034	2,062	2,034	2,046	2,200	2,046
2023-01-18	2,031	2,073	2,031	2,062	11,000	2,062
2023-01-17	2,047	2,047	2,026	2,030	2,600	2,030
2023-01-16	2,050	2,050	2,019	2,036	1,300	2,036
2023-01-13	2,053	2,055	2,029	2,040	2,400	2,040
2023-01-12	2,052	2,066	2,052	2,052	1,300	2,052
2023-01-11	2,062	2,065	2,042	2,061	3,800	2,061
2023-01-10	2,069	2,069	2,036	2,036	3,000	2,036
2023-01-06	2,031	2,055	2,026	2,050	1,000	2,050
2023-01-05	2,044	2,070	2,044	2,047	900	2,047
2023-01-04	2,060	2,069	2,039	2,049	2,500	2,049

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31