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) | 1,514 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,100 | 2,100 | 2,059 | 2,086 | -14 | -0.7 | 4,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/29 | 1,583 | 1,598 | 1,575 | 1,575 | -16 | -1.0 | 1,400 |
| 12/28 | 1,561 | 1,650 | 1,561 | 1,591 | +25 | +1.6 | 5,700 |
| 12/27 | 1,565 | 1,585 | 1,560 | 1,566 | -6 | -0.4 | 4,900 |
| 12/26 | 1,588 | 1,600 | 1,572 | 1,572 | -19 | -1.2 | 3,900 |
| 12/25 | 1,591 | 1,603 | 1,590 | 1,591 | +4 | +0.3 | 4,900 |
| 12/22 | 1,592 | 1,599 | 1,583 | 1,587 | -1 | -0.1 | 4,900 |
| 12/21 | 1,603 | 1,615 | 1,575 | 1,588 | -62 | -3.8 | 5,400 |
| 12/20 | 1,599 | 1,660 | 1,599 | 1,650 | +51 | +3.2 | 5,200 |
| 12/19 | 1,599 | 1,617 | 1,588 | 1,599 | 0 | 0.0 | 2,900 |
| 12/18 | 1,598 | 1,599 | 1,566 | 1,599 | -11 | -0.7 | 4,600 |
| 12/15 | 1,579 | 1,623 | 1,552 | 1,610 | +30 | +1.9 | 9,100 |
| 12/14 | 1,608 | 1,608 | 1,564 | 1,580 | 0 | 0.0 | 2,200 |
| 12/13 | 1,543 | 1,606 | 1,543 | 1,580 | +23 | +1.5 | 9,800 |
| 12/12 | 1,525 | 1,557 | 1,525 | 1,557 | +32 | +2.1 | 6,900 |
| 12/11 | 1,508 | 1,533 | 1,508 | 1,525 | +20 | +1.3 | 2,700 |
| 12/8 | 1,520 | 1,522 | 1,490 | 1,505 | -7 | -0.5 | 9,800 |
| 12/7 | 1,525 | 1,556 | 1,509 | 1,512 | -27 | -1.8 | 15,300 |
| 12/6 | 1,545 | 1,545 | 1,530 | 1,539 | +12 | +0.8 | 700 |
| 12/5 | 1,547 | 1,549 | 1,518 | 1,527 | -27 | -1.7 | 7,200 |
| 12/4 | 1,560 | 1,567 | 1,550 | 1,554 | -14 | -0.9 | 1,800 |
| 12/1 | 1,563 | 1,571 | 1,540 | 1,568 | +2 | +0.1 | 4,500 |
| 11/30 | 1,556 | 1,570 | 1,552 | 1,566 | -4 | -0.3 | 2,900 |
| 11/29 | 1,574 | 1,577 | 1,557 | 1,570 | +1 | +0.1 | 2,800 |
| 11/28 | 1,590 | 1,590 | 1,550 | 1,569 | -21 | -1.3 | 6,000 |
| 11/27 | 1,625 | 1,629 | 1,590 | 1,590 | -35 | -2.2 | 4,100 |
| 11/24 | 1,581 | 1,625 | 1,581 | 1,625 | +27 | +1.7 | 4,200 |
| 11/22 | 1,574 | 1,611 | 1,559 | 1,598 | +24 | +1.5 | 8,400 |
| 11/21 | 1,531 | 1,578 | 1,529 | 1,574 | +24 | +1.6 | 6,300 |
| 11/20 | 1,537 | 1,550 | 1,526 | 1,550 | +13 | +0.9 | 5,900 |
| 11/17 | 1,505 | 1,537 | 1,504 | 1,537 | +21 | +1.4 | 4,000 |
▶︎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
