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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,214 | 2,398 | 2,175 | 2,393 | +176 | +7.9 | 51,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/20 | 1,889 | 1,900 | 1,750 | 1,761 | -134 | -7.1 | 52,300 |
| 10/13 | 1,962 | 2,014 | 1,895 | 1,895 | -67 | -3.4 | 14,800 |
| 10/6 | 2,128 | 2,188 | 1,882 | 1,962 | -141 | -6.7 | 52,200 |
| 9/29 | 1,955 | 2,130 | 1,942 | 2,103 | +148 | +7.6 | 31,900 |
| 9/22 | 1,948 | 1,986 | 1,887 | 1,955 | +10 | +0.5 | 34,000 |
| 9/15 | 1,992 | 2,002 | 1,915 | 1,945 | -45 | -2.3 | 30,700 |
| 9/8 | 2,008 | 2,027 | 1,940 | 1,990 | -9 | -0.5 | 53,400 |
| 9/1 | 1,897 | 2,010 | 1,880 | 1,999 | +109 | +5.8 | 65,900 |
| 8/25 | 1,955 | 2,048 | 1,890 | 1,890 | -80 | -4.1 | 87,900 |
| 8/18 | 2,465 | 2,465 | 1,930 | 1,970 | -445 | -18.4 | 130,100 |
| 8/10 | 2,570 | 2,638 | 2,303 | 2,415 | -165 | -6.4 | 74,200 |
| 8/4 | 2,695 | 2,732 | 2,530 | 2,580 | -110 | -4.1 | 32,800 |
| 7/28 | 2,688 | 2,736 | 2,599 | 2,690 | -1 | +0.0 | 43,700 |
| 7/21 | 2,645 | 2,794 | 2,584 | 2,691 | +96 | +3.7 | 36,200 |
| 7/14 | 2,501 | 2,738 | 2,461 | 2,595 | +94 | +3.8 | 69,200 |
| 7/7 | 2,658 | 2,680 | 2,451 | 2,501 | -129 | -4.9 | 63,500 |
| 6/30 | 2,710 | 2,776 | 2,582 | 2,630 | -100 | -3.7 | 63,900 |
| 6/23 | 2,724 | 3,130 | 2,651 | 2,730 | +6 | +0.2 | 173,600 |
| 6/16 | 2,337 | 2,755 | 2,337 | 2,724 | +387 | +16.6 | 109,000 |
| 6/9 | 2,323 | 2,461 | 2,304 | 2,337 | +25 | +1.1 | 57,100 |
| 6/2 | 2,111 | 2,330 | 2,111 | 2,312 | +210 | +10.0 | 53,300 |
| 5/26 | 2,223 | 2,270 | 2,080 | 2,102 | -119 | -5.4 | 93,700 |
| 5/19 | 2,590 | 2,613 | 2,100 | 2,221 | -333 | -13.0 | 189,300 |
| 5/12 | 2,428 | 2,625 | 2,428 | 2,554 | +131 | +5.4 | 30,000 |
| 5/2 | 2,511 | 2,533 | 2,422 | 2,423 | -89 | -3.5 | 10,000 |
▶︎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