4261東証G信用
業種 情報・通信業
アジアクエスト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,935 (24/04/15) | 1,490 (23/12/08) |
年初来高値 | 年初来安値 |
---|---|
3,935 (24/04/15) | 1,592 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 2,168 | 2,232 | 2,157 | 2,217 | +37 | +1.7 | 7,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/15 | 2,713 | 3,140 | 2,645 | 3,140 | +503 | +19.1 | 241,200 |
3/14 | 2,580 | 2,680 | 2,480 | 2,637 | +57 | +2.2 | 31,900 |
3/13 | 2,800 | 2,850 | 2,552 | 2,580 | -149 | -5.5 | 64,600 |
3/12 | 2,610 | 2,750 | 2,529 | 2,729 | +149 | +5.8 | 44,700 |
3/11 | 2,519 | 2,613 | 2,486 | 2,580 | +17 | +0.7 | 27,200 |
3/8 | 2,585 | 2,587 | 2,531 | 2,563 | -17 | -0.7 | 18,800 |
3/7 | 2,422 | 2,626 | 2,422 | 2,580 | +180 | +7.5 | 44,900 |
3/6 | 2,371 | 2,414 | 2,371 | 2,400 | +37 | +1.6 | 10,700 |
3/5 | 2,370 | 2,394 | 2,331 | 2,363 | -14 | -0.6 | 12,300 |
3/4 | 2,300 | 2,411 | 2,300 | 2,377 | +77 | +3.4 | 16,800 |
3/1 | 2,375 | 2,383 | 2,294 | 2,300 | -75 | -3.2 | 12,000 |
2/29 | 2,353 | 2,383 | 2,236 | 2,375 | +22 | +0.9 | 16,800 |
2/28 | 2,435 | 2,450 | 2,351 | 2,353 | -57 | -2.4 | 17,100 |
2/27 | 2,424 | 2,479 | 2,341 | 2,410 | -7 | -0.3 | 19,800 |
2/26 | 2,374 | 2,491 | 2,322 | 2,417 | +67 | +2.9 | 30,700 |
2/22 | 2,468 | 2,468 | 2,323 | 2,350 | -56 | -2.3 | 14,600 |
2/21 | 2,457 | 2,542 | 2,380 | 2,406 | -67 | -2.7 | 19,400 |
2/20 | 2,491 | 2,544 | 2,401 | 2,473 | +8 | +0.3 | 26,800 |
2/19 | 2,654 | 2,666 | 2,330 | 2,465 | -39 | -1.6 | 79,200 |
2/16 | 2,600 | 2,627 | 2,415 | 2,504 | -136 | -5.2 | 83,700 |
2/15 | 2,600 | 2,770 | 2,410 | 2,640 | +323 | +13.9 | 173,500 |
2/14 | 2,317 | 2,317 | 2,270 | 2,317 | +400 | +20.9 | 115,900 |
2/13 | 1,869 | 1,917 | 1,843 | 1,917 | +49 | +2.6 | 24,300 |
2/9 | 1,863 | 1,887 | 1,838 | 1,868 | +5 | +0.3 | 3,200 |
2/8 | 1,850 | 1,887 | 1,844 | 1,863 | -25 | -1.3 | 3,500 |
2/7 | 1,865 | 1,892 | 1,860 | 1,888 | +3 | +0.2 | 2,400 |
2/6 | 1,850 | 1,889 | 1,835 | 1,885 | +16 | +0.9 | 4,100 |
2/5 | 1,850 | 1,869 | 1,825 | 1,869 | +19 | +1.0 | 4,400 |
2/2 | 1,825 | 1,850 | 1,825 | 1,850 | +15 | +0.8 | 1,300 |
2/1 | 1,837 | 1,837 | 1,800 | 1,835 | -16 | -0.9 | 2,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて