KabuInsight

アジアクエスト

4261
グロース/情報･通信業/AsiaQuest Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,590.03,685.03,590.03,615.0-10.0-0.28%4,800
2026-03-123,690.03,700.03,600.03,625.0-105.0-2.82%5,100
2026-03-113,705.03,770.03,665.03,730.0-45.0-1.19%4,500
2026-03-103,590.03,775.03,590.03,775.0+185.0+5.15%10,300
2026-03-093,700.03,700.03,540.03,590.0-160.0-4.27%6,900
2026-03-063,680.03,840.03,640.03,750.0+70.0+1.90%4,800
2026-03-053,700.03,795.03,680.03,680.0+40.0+1.10%6,400
2026-03-043,690.03,690.03,515.03,640.0-55.0-1.49%14,500
2026-03-033,825.03,825.03,695.03,695.0-150.0-3.90%5,200
2026-03-023,860.03,905.03,830.03,845.0-65.0-1.66%2,700
2026-02-273,890.03,950.03,850.03,910.0+35.0+0.90%4,700
2026-02-263,770.03,875.03,755.03,875.0+105.0+2.79%3,700
2026-02-253,690.03,810.03,665.03,770.0+80.0+2.17%4,500
2026-02-243,730.03,730.03,620.03,690.0+30.0+0.82%8,000
2026-02-203,720.03,720.03,630.03,660.0-60.0-1.61%4,300
2026-02-193,660.03,735.03,660.03,720.0+70.0+1.92%2,100
2026-02-183,655.03,735.03,650.03,650.0-5.0-0.14%5,600
2026-02-173,510.03,655.03,485.03,655.0+145.0+4.13%21,700
2026-02-163,770.03,770.03,500.03,510.0-255.0-6.77%50,800
2026-02-133,925.03,925.03,765.03,765.0-230.0-5.76%17,200
2026-02-123,995.04,005.03,925.03,995.00.00.00%4,200
2026-02-103,805.04,015.03,805.03,995.0+190.0+4.99%19,600
2026-02-093,855.03,880.03,765.03,805.0-55.0-1.42%35,000
2026-02-064,000.04,000.03,860.03,860.0-120.0-3.02%18,000
2026-02-054,140.04,140.03,965.03,980.0-155.0-3.75%10,200
2026-02-044,170.04,185.04,135.04,135.0-5.0-0.12%700
2026-02-034,070.04,140.04,055.04,140.0+70.0+1.72%1,900
2026-02-024,090.04,090.04,050.04,070.0-25.0-0.61%1,700
2026-01-303,990.04,095.03,990.04,095.0+110.0+2.76%7,600
2026-01-293,990.04,020.03,970.03,985.0+5.0+0.13%10,300
2026-01-284,060.04,060.03,965.03,980.0-110.0-2.69%9,100
2026-01-274,115.04,115.04,040.04,090.0+5.0+0.12%7,200
2026-01-264,165.04,175.04,085.04,085.0-80.0-1.92%9,700
2026-01-234,175.04,190.04,165.04,165.00.00.00%3,300
2026-01-224,180.04,205.04,165.04,165.0-10.0-0.24%3,100
2026-01-214,230.04,230.04,130.04,175.0-70.0-1.65%7,300
2026-01-204,295.04,295.04,240.04,245.0-25.0-0.59%1,500
2026-01-194,240.04,270.04,240.04,270.0+5.0+0.12%1,100
2026-01-164,305.04,330.04,215.04,265.0-60.0-1.39%7,700
2026-01-154,285.04,350.04,240.04,325.0+40.0+0.93%2,900
2026-01-144,335.04,335.04,245.04,285.0+20.0+0.47%4,400
2026-01-134,400.04,400.04,265.04,265.0-170.0-3.83%6,200
2026-01-094,465.04,480.04,400.04,435.0-5.0-0.11%2,200
2026-01-084,370.04,455.04,370.04,440.0+70.0+1.60%4,100
2026-01-074,310.04,370.04,310.04,370.0+60.0+1.39%2,700
2026-01-064,360.04,385.04,310.04,310.0-20.0-0.46%3,500
2026-01-054,395.04,400.04,330.04,330.0+75.0+1.76%6,200
2025-12-304,405.04,405.04,225.04,255.0-80.0-1.85%7,900
2025-12-294,205.04,335.04,200.04,335.0-80.0-1.81%10,100
2025-12-264,650.04,650.04,360.04,415.0-210.0-4.54%35,700
2025-12-254,640.04,655.04,605.04,625.0+45.0+0.98%7,800
2025-12-244,560.04,620.04,515.04,580.0+15.0+0.33%12,300
2025-12-234,580.04,610.04,520.04,565.00.00.00%8,800
2025-12-224,505.04,600.04,505.04,565.0+125.0+2.82%11,400
2025-12-194,450.04,495.04,425.04,440.0+5.0+0.11%4,900
2025-12-184,550.04,560.04,435.04,435.0-95.0-2.10%6,900
2025-12-174,460.04,560.04,420.04,530.0+115.0+2.60%7,500
2025-12-164,615.04,650.04,415.04,415.0-225.0-4.85%25,700
2025-12-154,645.04,675.04,600.04,640.0+40.0+0.87%5,500
2025-12-124,640.04,690.04,600.04,600.0-5.0-0.11%5,700
2025-12-114,780.04,780.04,605.04,605.0-160.0-3.36%10,500
2025-12-104,740.04,810.04,625.04,765.0+25.0+0.53%23,700
2025-12-094,775.04,785.04,740.04,740.0-15.0-0.32%3,700
2025-12-084,725.04,825.04,725.04,755.0+15.0+0.32%3,800
2025-12-054,700.04,765.04,680.04,740.0-5.0-0.11%4,500
2025-12-044,665.04,790.04,665.04,745.0+80.0+1.71%8,800
2025-12-034,720.04,720.04,625.04,665.0-55.0-1.17%8,100
2025-12-024,700.04,805.04,700.04,720.0+20.0+0.43%5,000
2025-12-014,845.04,900.04,650.04,700.0-75.0-1.57%19,100
2025-11-284,595.04,920.04,590.04,775.0+185.0+4.03%22,000
2025-11-274,640.04,660.04,485.04,590.0-45.0-0.97%17,000
2025-11-264,495.04,645.04,495.04,635.0+235.0+5.34%22,500
2025-11-254,310.04,400.04,280.04,400.0+180.0+4.27%26,500
2025-11-214,030.04,220.04,030.04,220.0+135.0+3.30%25,000
2025-11-203,985.04,085.03,975.04,085.0+40.0+0.99%22,700
2025-11-194,190.04,200.03,920.04,045.0-155.0-3.69%114,900
2025-11-184,200.04,200.04,200.04,200.0+700.0+20.00%58,500
2025-11-173,500.03,500.03,500.03,500.0+501.0+16.71%5,200
2025-11-142,840.02,999.02,840.02,999.0+169.0+5.97%4,700
2025-11-132,815.02,849.02,814.02,830.0-9.0-0.32%1,800
2025-11-122,800.02,860.02,800.02,839.0-8.0-0.28%1,900
2025-11-112,735.02,850.02,734.02,847.0+96.0+3.49%3,600
2025-11-102,732.02,811.02,732.02,751.0+31.0+1.14%2,200
2025-11-072,751.02,794.02,699.02,720.0-42.0-1.52%4,500
2025-11-062,816.02,817.02,762.02,762.0-80.0-2.81%2,500
2025-11-052,806.02,842.02,725.02,842.0+29.0+1.03%5,300
2025-11-042,817.02,833.02,813.02,813.0-5.0-0.18%1,600
2025-10-312,791.02,845.02,775.02,818.0+7.0+0.25%3,700
2025-10-302,813.02,813.02,753.02,811.0+2.0+0.07%4,100
2025-10-292,850.02,850.02,752.02,809.0-61.0-2.13%9,000
2025-10-282,900.02,900.02,860.02,870.0-44.0-1.51%4,600
2025-10-272,944.02,944.02,898.02,914.0+8.0+0.28%3,600
2025-10-242,963.02,963.02,906.02,906.0-45.0-1.52%3,100
2025-10-232,956.02,956.02,924.02,951.0-33.0-1.11%1,200
2025-10-222,955.02,997.02,930.02,984.0+9.0+0.30%5,100
2025-10-212,931.02,999.02,931.02,975.0+25.0+0.85%1,900
2025-10-202,897.02,987.02,897.02,950.0+3.0+0.10%5,000
2025-10-173,050.03,050.02,806.02,947.0-123.0-4.01%18,900
2025-10-163,215.03,215.03,010.03,070.0-120.0-3.76%7,500
2025-10-153,040.03,190.03,040.03,190.0+130.0+4.25%1,500
2025-10-143,210.03,210.03,050.03,060.0-150.0-4.67%6,100
2025-10-103,240.03,255.03,170.03,210.0-100.0-3.02%4,400
2025-10-093,230.03,310.03,155.03,310.0+40.0+1.22%3,200
2025-10-083,135.03,305.03,135.03,270.0+125.0+3.97%4,800
2025-10-073,235.03,260.03,105.03,145.0-70.0-2.18%7,700
2025-10-063,270.03,300.03,180.03,215.0-15.0-0.46%5,700
2025-10-033,170.03,240.03,170.03,230.0+30.0+0.94%2,500
2025-10-023,285.03,290.03,180.03,200.0-80.0-2.44%4,100
2025-10-013,430.03,465.03,265.03,280.0-115.0-3.39%5,300
2025-09-303,420.03,420.03,285.03,395.0-25.0-0.73%3,600
2025-09-293,300.03,455.03,155.03,420.0+120.0+3.64%7,200
2025-09-263,210.03,300.03,155.03,300.0+55.0+1.69%7,700
2025-09-253,315.03,445.03,230.03,245.0-125.0-3.71%5,900
2025-09-243,240.03,600.03,170.03,370.0+130.0+4.01%35,200
2025-09-223,230.03,340.03,140.03,240.0+242.0+8.07%26,300
2025-09-192,940.02,998.02,902.02,998.0+108.0+3.74%6,000
2025-09-182,870.02,900.02,870.02,890.0+25.0+0.87%2,400
2025-09-172,870.02,896.02,861.02,865.0-5.0-0.17%1,100
2025-09-162,953.02,953.02,860.02,870.0-130.0-4.33%7,700
2025-09-123,005.03,010.02,965.03,000.0——1,500

直近120営業日分を表示