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) |
|---|---|---|---|---|---|---|---|
| 11/16 | 1,525 | 1,538 | 1,499 | 1,516 | +21 | +1.4 | 12,600 |
| 11/15 | 1,600 | 1,618 | 1,495 | 1,495 | -225 | -13.1 | 50,300 |
| 11/14 | 1,746 | 1,746 | 1,696 | 1,720 | -32 | -1.8 | 5,600 |
| 11/13 | 1,752 | 1,760 | 1,750 | 1,752 | +2 | +0.1 | 1,900 |
| 11/10 | 1,774 | 1,780 | 1,750 | 1,750 | -24 | -1.4 | 1,800 |
| 11/9 | 1,773 | 1,789 | 1,767 | 1,774 | +1 | +0.1 | 1,400 |
| 11/8 | 1,773 | 1,815 | 1,773 | 1,773 | -12 | -0.7 | 1,900 |
| 11/7 | 1,813 | 1,813 | 1,776 | 1,785 | -28 | -1.5 | 3,100 |
| 11/6 | 1,778 | 1,813 | 1,762 | 1,813 | +54 | +3.1 | 4,100 |
| 11/2 | 1,772 | 1,786 | 1,746 | 1,759 | +9 | +0.5 | 1,300 |
| 11/1 | 1,728 | 1,758 | 1,728 | 1,750 | +22 | +1.3 | 1,300 |
| 10/31 | 1,749 | 1,750 | 1,728 | 1,728 | 0 | 0.0 | 1,500 |
| 10/30 | 1,730 | 1,765 | 1,700 | 1,728 | -2 | -0.1 | 2,900 |
| 10/27 | 1,674 | 1,730 | 1,655 | 1,730 | +55 | +3.3 | 13,400 |
| 10/26 | 1,669 | 1,704 | 1,665 | 1,675 | -25 | -1.5 | 7,000 |
| 10/25 | 1,730 | 1,751 | 1,700 | 1,700 | -24 | -1.4 | 6,200 |
| 10/24 | 1,650 | 1,724 | 1,600 | 1,724 | +82 | +5.0 | 19,600 |
| 10/23 | 1,738 | 1,760 | 1,635 | 1,642 | -119 | -6.8 | 22,400 |
| 10/20 | 1,800 | 1,802 | 1,750 | 1,761 | -60 | -3.3 | 12,000 |
| 10/19 | 1,800 | 1,840 | 1,800 | 1,821 | -8 | -0.4 | 3,100 |
| 10/18 | 1,818 | 1,829 | 1,792 | 1,829 | +11 | +0.6 | 14,300 |
| 10/17 | 1,845 | 1,862 | 1,800 | 1,818 | +4 | +0.2 | 7,300 |
| 10/16 | 1,889 | 1,900 | 1,814 | 1,814 | -81 | -4.3 | 15,600 |
| 10/13 | 1,935 | 1,982 | 1,895 | 1,895 | -44 | -2.3 | 6,800 |
| 10/12 | 1,933 | 1,962 | 1,933 | 1,939 | -13 | -0.7 | 1,400 |
| 10/11 | 1,999 | 2,014 | 1,950 | 1,952 | -37 | -1.9 | 3,600 |
| 10/10 | 1,962 | 1,989 | 1,942 | 1,989 | +27 | +1.4 | 3,000 |
| 10/6 | 1,909 | 1,962 | 1,893 | 1,962 | +53 | +2.8 | 3,500 |
| 10/5 | 1,900 | 1,934 | 1,900 | 1,909 | +13 | +0.7 | 3,200 |
| 10/4 | 1,925 | 1,940 | 1,882 | 1,896 | -66 | -3.4 | 22,000 |
▶︎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
