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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,635 | 2,646 | 2,492 | 2,558 | -55 | -2.1 | 70,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,688 | 2,709 | 2,361 | 2,613 | -43 | -1.6 | 183,200 |
| 5/10 | 2,741 | 2,770 | 2,604 | 2,656 | -85 | -3.1 | 61,300 |
| 5/2 | 2,701 | 2,832 | 2,618 | 2,741 | +56 | +2.1 | 57,000 |
| 4/26 | 2,709 | 2,929 | 2,626 | 2,685 | -33 | -1.2 | 108,800 |
| 4/19 | 3,590 | 3,935 | 2,565 | 2,718 | -882 | -24.5 | 1,288,100 |
| 4/12 | 3,055 | 3,645 | 3,020 | 3,600 | +545 | +17.8 | 351,700 |
| 4/5 | 3,050 | 3,175 | 2,870 | 3,055 | +70 | +2.4 | 197,200 |
| 3/29 | 3,040 | 3,150 | 2,921 | 2,985 | -85 | -2.8 | 140,300 |
| 3/22 | 3,300 | 3,850 | 2,873 | 3,070 | -70 | -2.2 | 1,293,700 |
| 3/15 | 2,519 | 3,140 | 2,480 | 3,140 | +577 | +22.5 | 409,600 |
| 3/8 | 2,300 | 2,626 | 2,300 | 2,563 | +263 | +11.4 | 103,500 |
| 3/1 | 2,374 | 2,491 | 2,236 | 2,300 | -50 | -2.1 | 96,400 |
| 2/22 | 2,654 | 2,666 | 2,323 | 2,350 | -154 | -6.2 | 140,000 |
| 2/16 | 1,869 | 2,770 | 1,843 | 2,504 | +636 | +34.1 | 397,400 |
| 2/9 | 1,850 | 1,892 | 1,825 | 1,868 | +18 | +1.0 | 17,600 |
| 2/2 | 1,862 | 1,892 | 1,800 | 1,850 | -25 | -1.3 | 12,000 |
| 1/26 | 1,780 | 1,916 | 1,780 | 1,875 | +92 | +5.2 | 26,000 |
| 1/19 | 1,686 | 1,785 | 1,675 | 1,783 | +100 | +5.9 | 20,600 |
| 1/12 | 1,799 | 1,809 | 1,655 | 1,683 | -71 | -4.1 | 34,000 |
| 1/5 | 1,600 | 1,770 | 1,592 | 1,754 | +179 | +11.4 | 29,600 |
| 12/29 | 1,591 | 1,650 | 1,560 | 1,575 | -12 | -0.8 | 20,800 |
| 12/22 | 1,598 | 1,660 | 1,566 | 1,587 | -23 | -1.4 | 23,000 |
| 12/15 | 1,508 | 1,623 | 1,508 | 1,610 | +105 | +7.0 | 30,700 |
| 12/8 | 1,560 | 1,567 | 1,490 | 1,505 | -63 | -4.0 | 34,800 |
| 12/1 | 1,625 | 1,629 | 1,540 | 1,568 | -57 | -3.5 | 20,300 |
| 11/24 | 1,537 | 1,625 | 1,526 | 1,625 | +88 | +5.7 | 24,800 |
| 11/17 | 1,752 | 1,760 | 1,495 | 1,537 | -213 | -12.2 | 74,400 |
| 11/10 | 1,778 | 1,815 | 1,750 | 1,750 | -9 | -0.5 | 12,300 |
| 11/2 | 1,730 | 1,786 | 1,700 | 1,759 | +29 | +1.7 | 7,000 |
| 10/27 | 1,738 | 1,760 | 1,600 | 1,730 | -31 | -1.8 | 68,600 |
▶︎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