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) |
|---|---|---|---|---|---|---|---|
| 10/3 | 2,039 | 2,039 | 1,950 | 1,962 | -77 | -3.8 | 10,900 |
| 10/2 | 2,128 | 2,188 | 2,031 | 2,039 | -64 | -3.0 | 12,600 |
| 9/29 | 2,090 | 2,130 | 2,070 | 2,103 | +43 | +2.1 | 7,600 |
| 9/28 | 2,021 | 2,090 | 2,021 | 2,060 | +17 | +0.8 | 6,700 |
| 9/27 | 1,966 | 2,043 | 1,966 | 2,043 | +91 | +4.7 | 9,400 |
| 9/26 | 1,959 | 1,978 | 1,952 | 1,952 | 0 | 0.0 | 1,800 |
| 9/25 | 1,955 | 1,980 | 1,942 | 1,952 | -3 | -0.2 | 6,400 |
| 9/22 | 1,887 | 1,955 | 1,887 | 1,955 | +60 | +3.2 | 6,000 |
| 9/21 | 1,955 | 1,955 | 1,891 | 1,895 | -60 | -3.1 | 15,300 |
| 9/20 | 1,957 | 1,986 | 1,954 | 1,955 | -3 | -0.2 | 6,600 |
| 9/19 | 1,948 | 1,968 | 1,948 | 1,958 | +13 | +0.7 | 6,100 |
| 9/15 | 1,916 | 1,953 | 1,916 | 1,945 | +30 | +1.6 | 4,900 |
| 9/14 | 1,952 | 1,955 | 1,915 | 1,915 | -50 | -2.5 | 11,400 |
| 9/13 | 1,970 | 1,984 | 1,958 | 1,965 | -10 | -0.5 | 4,500 |
| 9/12 | 1,976 | 1,995 | 1,957 | 1,975 | 0 | 0.0 | 4,200 |
| 9/11 | 1,992 | 2,002 | 1,966 | 1,975 | -15 | -0.8 | 5,700 |
| 9/8 | 1,974 | 2,013 | 1,972 | 1,990 | +7 | +0.4 | 7,500 |
| 9/7 | 1,999 | 2,009 | 1,973 | 1,983 | -16 | -0.8 | 5,500 |
| 9/6 | 1,996 | 2,027 | 1,966 | 1,999 | +33 | +1.7 | 12,600 |
| 9/5 | 1,945 | 2,015 | 1,945 | 1,966 | +21 | +1.1 | 11,700 |
| 9/4 | 2,008 | 2,010 | 1,940 | 1,945 | -54 | -2.7 | 16,100 |
| 9/1 | 1,950 | 2,010 | 1,932 | 1,999 | +34 | +1.7 | 6,600 |
| 8/31 | 1,931 | 1,980 | 1,931 | 1,965 | +36 | +1.9 | 13,300 |
| 8/30 | 1,947 | 1,965 | 1,929 | 1,929 | -16 | -0.8 | 6,500 |
| 8/29 | 1,911 | 1,975 | 1,900 | 1,945 | +34 | +1.8 | 19,500 |
| 8/28 | 1,897 | 1,917 | 1,880 | 1,911 | +21 | +1.1 | 20,000 |
| 8/25 | 1,930 | 1,950 | 1,890 | 1,890 | -63 | -3.2 | 29,300 |
| 8/24 | 1,985 | 2,011 | 1,930 | 1,953 | -10 | -0.5 | 26,200 |
| 8/23 | 1,980 | 1,992 | 1,944 | 1,963 | -17 | -0.9 | 13,300 |
| 8/22 | 2,020 | 2,032 | 1,964 | 1,980 | -54 | -2.7 | 8,500 |
▶︎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
