AsiaQuest Co.,Ltd. 4261
TSE · Japan · Technologiedienstleistungen
¥3.005,00-55,00 (-1,80 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.005,00 | -1,80 % | ¥3.055,00 | ¥3.055,00 | ¥2.989,00 | 500 |
| 2026-10-01 | ¥3.060,00 | +2,44 % | ¥2.987,00 | ¥3.060,00 | ¥2.985,00 | 2,40K |
| 2026-09-30 | ¥2.987,00 | -1,09 % | ¥3.025,00 | ¥3.040,00 | ¥2.987,00 | 3,10K |
| 2026-09-29 | ¥3.020,00 | +2,06 % | ¥2.959,00 | ¥3.030,00 | ¥2.959,00 | 3,90K |
| 2026-09-28 | ¥2.959,00 | +0,68 % | ¥2.941,00 | ¥2.970,00 | ¥2.941,00 | 2,40K |
| 2026-09-25 | ¥2.939,00 | -0,81 % | ¥2.942,00 | ¥2.975,00 | ¥2.938,00 | 4,20K |
| 2026-09-24 | ¥2.963,00 | +0,30 % | ¥2.959,00 | ¥2.983,00 | ¥2.931,00 | 3,60K |
| 2026-09-18 | ¥2.954,00 | -0,03 % | ¥2.928,00 | ¥2.954,00 | ¥2.928,00 | 2,00K |
| 2026-09-17 | ¥2.955,00 | +1,06 % | ¥2.925,00 | ¥2.955,00 | ¥2.925,00 | 2,80K |
| 2026-09-16 | ¥2.924,00 | -0,58 % | ¥2.940,00 | ¥2.945,00 | ¥2.918,00 | 3,80K |
| 2026-09-15 | ¥2.941,00 | -0,41 % | ¥2.953,00 | ¥2.953,00 | ¥2.941,00 | 1,00K |
| 2026-09-14 | ¥2.953,00 | +0,34 % | ¥2.961,00 | ¥2.984,00 | ¥2.953,00 | 1,20K |
| 2026-09-11 | ¥2.943,00 | -0,54 % | ¥2.959,00 | ¥2.961,00 | ¥2.943,00 | 1,40K |
| 2026-09-10 | ¥2.959,00 | +0,14 % | ¥2.955,00 | ¥2.993,00 | ¥2.936,00 | 10,50K |
| 2026-09-09 | ¥2.955,00 | -0,37 % | ¥2.966,00 | ¥2.976,00 | ¥2.950,00 | 1,70K |
| 2026-09-08 | ¥2.966,00 | -0,13 % | ¥2.970,00 | ¥2.987,00 | ¥2.961,00 | 3,70K |
| 2026-09-07 | ¥2.970,00 | -0,10 % | ¥2.962,00 | ¥2.973,00 | ¥2.962,00 | 1,20K |
| 2026-09-04 | ¥2.973,00 | +1,33 % | ¥2.934,00 | ¥2.979,00 | ¥2.934,00 | 3,10K |
| 2026-09-03 | ¥2.934,00 | -0,03 % | ¥2.941,00 | ¥2.968,00 | ¥2.931,00 | 2,60K |
| 2026-09-02 | ¥2.935,00 | -1,71 % | ¥2.978,00 | ¥2.999,00 | ¥2.935,00 | 4,00K |
| 2026-09-01 | ¥2.986,00 | -0,63 % | ¥3.005,00 | ¥3.025,00 | ¥2.979,00 | 4,70K |
| 2026-08-31 | ¥3.005,00 | +2,77 % | ¥2.957,00 | ¥3.005,00 | ¥2.936,00 | 5,40K |
| 2026-08-28 | ¥2.924,00 | 0,00 % | ¥2.926,00 | ¥2.949,00 | ¥2.924,00 | 3,50K |
| 2026-08-27 | ¥2.924,00 | -0,03 % | ¥2.931,00 | ¥2.954,00 | ¥2.924,00 | 3,40K |
| 2026-08-26 | ¥2.925,00 | 0,00 % | ¥2.947,00 | ¥2.947,00 | ¥2.924,00 | 4,10K |
| 2026-08-25 | ¥2.925,00 | -1,12 % | ¥2.970,00 | ¥2.970,00 | ¥2.925,00 | 2,90K |
| 2026-08-24 | ¥2.958,00 | +1,48 % | ¥2.920,00 | ¥3.005,00 | ¥2.920,00 | 7,50K |
| 2026-08-21 | ¥2.915,00 | -0,27 % | ¥2.920,00 | ¥2.935,00 | ¥2.915,00 | 2,80K |
| 2026-08-20 | ¥2.923,00 | +0,07 % | ¥2.941,00 | ¥2.958,00 | ¥2.919,00 | 5,40K |
| 2026-08-19 | ¥2.921,00 | +0,97 % | ¥2.925,00 | ¥2.950,00 | ¥2.910,00 | 6,30K |
| 2026-08-18 | ¥2.893,00 | +0,10 % | ¥2.900,00 | ¥2.922,00 | ¥2.887,00 | 15,30K |
| 2026-08-17 | ¥2.890,00 | -10,11 % | ¥2.968,00 | ¥2.970,00 | ¥2.880,00 | 58,20K |
| 2026-08-14 | ¥3.215,00 | +1,58 % | ¥3.195,00 | ¥3.280,00 | ¥3.160,00 | 3,10K |
| 2026-08-13 | ¥3.165,00 | -1,40 % | ¥3.225,00 | ¥3.225,00 | ¥3.160,00 | 2,50K |
| 2026-08-12 | ¥3.210,00 | +2,39 % | ¥3.175,00 | ¥3.210,00 | ¥3.145,00 | 3,30K |
| 2026-08-10 | ¥3.135,00 | -1,42 % | ¥3.180,00 | ¥3.185,00 | ¥3.135,00 | 3,30K |
| 2026-08-07 | ¥3.180,00 | -2,00 % | ¥3.250,00 | ¥3.250,00 | ¥3.180,00 | 1,10K |
| 2026-08-06 | ¥3.245,00 | -2,41 % | ¥3.325,00 | ¥3.325,00 | ¥3.225,00 | 2,10K |
| 2026-08-05 | ¥3.325,00 | +2,31 % | ¥3.250,00 | ¥3.325,00 | ¥3.235,00 | 3,00K |
| 2026-08-04 | ¥3.250,00 | +2,85 % | ¥3.160,00 | ¥3.270,00 | ¥3.160,00 | 2,40K |
| 2026-08-03 | ¥3.160,00 | +0,16 % | ¥3.160,00 | ¥3.250,00 | ¥3.160,00 | 1,60K |
| 2026-07-31 | ¥3.155,00 | -0,63 % | ¥3.190,00 | ¥3.190,00 | ¥3.150,00 | 900 |
| 2026-07-30 | ¥3.175,00 | +4,44 % | ¥3.045,00 | ¥3.185,00 | ¥3.045,00 | 3,80K |
| 2026-07-29 | ¥3.040,00 | -1,62 % | ¥3.120,00 | ¥3.120,00 | ¥3.030,00 | 8,50K |
| 2026-07-28 | ¥3.090,00 | -4,33 % | ¥3.160,00 | ¥3.200,00 | ¥3.090,00 | 5,10K |
| 2026-07-27 | ¥3.230,00 | +0,78 % | ¥3.200,00 | ¥3.230,00 | ¥3.200,00 | 600 |
| 2026-07-24 | ¥3.205,00 | -0,16 % | ¥3.185,00 | ¥3.205,00 | ¥3.180,00 | 1,00K |
| 2026-07-23 | ¥3.210,00 | -0,16 % | ¥3.215,00 | ¥3.240,00 | ¥3.165,00 | 2,30K |
| 2026-07-22 | ¥3.215,00 | +1,42 % | ¥3.195,00 | ¥3.245,00 | ¥3.150,00 | 2,90K |
| 2026-07-21 | ¥3.170,00 | +1,60 % | ¥3.145,00 | ¥3.170,00 | ¥3.085,00 | 2,90K |
| 2026-07-17 | ¥3.120,00 | -3,11 % | ¥3.220,00 | ¥3.220,00 | ¥3.055,00 | 6,40K |
| 2026-07-16 | ¥3.220,00 | -0,46 % | ¥3.250,00 | ¥3.250,00 | ¥3.220,00 | 2,30K |
| 2026-07-15 | ¥3.235,00 | +0,94 % | ¥3.220,00 | ¥3.235,00 | ¥3.165,00 | 1,80K |
| 2026-07-14 | ¥3.205,00 | +1,10 % | ¥3.150,00 | ¥3.210,00 | ¥3.150,00 | 2,50K |
| 2026-07-13 | ¥3.170,00 | -1,09 % | ¥3.250,00 | ¥3.255,00 | ¥3.170,00 | 4,50K |
| 2026-07-10 | ¥3.205,00 | -3,46 % | ¥3.340,00 | ¥3.340,00 | ¥3.205,00 | 2,30K |
| 2026-07-09 | ¥3.320,00 | +4,40 % | ¥3.180,00 | ¥3.330,00 | ¥3.150,00 | 8,10K |
| 2026-07-08 | ¥3.180,00 | +2,58 % | ¥3.150,00 | ¥3.180,00 | ¥3.130,00 | 1,40K |
| 2026-07-07 | ¥3.100,00 | -1,59 % | ¥3.135,00 | ¥3.180,00 | ¥3.100,00 | 5,30K |
| 2026-07-06 | ¥3.150,00 | +2,11 % | ¥3.120,00 | ¥3.150,00 | ¥3.055,00 | 5,70K |
| 2026-07-03 | ¥3.085,00 | +2,66 % | ¥3.025,00 | ¥3.100,00 | ¥3.025,00 | 7,40K |
| 2026-07-02 | ¥3.005,00 | +2,95 % | ¥2.969,00 | ¥3.070,00 | ¥2.931,00 | 9,30K |
| 2026-07-01 | ¥2.919,00 | -3,18 % | ¥3.020,00 | ¥3.045,00 | ¥2.910,00 | 21,40K |
| 2026-06-30 | ¥3.015,00 | -5,19 % | ¥3.185,00 | ¥3.185,00 | ¥3.015,00 | 30,40K |
| 2026-06-29 | ¥3.180,00 | -7,83 % | ¥3.290,00 | ¥3.290,00 | ¥3.150,00 | 19,60K |
| 2026-06-26 | ¥3.450,00 | 0,00 % | ¥3.420,00 | ¥3.460,00 | ¥3.400,00 | 10,30K |
| 2026-06-25 | ¥3.450,00 | -1,00 % | ¥3.490,00 | ¥3.490,00 | ¥3.415,00 | 4,90K |
| 2026-06-24 | ¥3.485,00 | +0,87 % | ¥3.430,00 | ¥3.485,00 | ¥3.420,00 | 3,20K |
| 2026-06-23 | ¥3.455,00 | -1,29 % | ¥3.485,00 | ¥3.505,00 | ¥3.455,00 | 1,80K |
| 2026-06-22 | ¥3.500,00 | +2,19 % | ¥3.425,00 | ¥3.500,00 | ¥3.405,00 | 4,00K |
| 2026-06-19 | ¥3.425,00 | +0,74 % | ¥3.400,00 | ¥3.425,00 | ¥3.400,00 | 2,30K |
| 2026-06-18 | ¥3.400,00 | -0,44 % | ¥3.405,00 | ¥3.440,00 | ¥3.400,00 | 3,40K |
| 2026-06-17 | ¥3.415,00 | +1,04 % | ¥3.380,00 | ¥3.530,00 | ¥3.380,00 | 3,10K |
| 2026-06-16 | ¥3.380,00 | -0,59 % | ¥3.435,00 | ¥3.435,00 | ¥3.370,00 | 3,10K |
| 2026-06-15 | ¥3.400,00 | +1,49 % | ¥3.445,00 | ¥3.445,00 | ¥3.350,00 | 3,80K |
| 2026-06-12 | ¥3.350,00 | -0,89 % | ¥3.385,00 | ¥3.390,00 | ¥3.350,00 | 3,60K |
| 2026-06-11 | ¥3.380,00 | -0,29 % | ¥3.380,00 | ¥3.380,00 | ¥3.380,00 | 200 |
| 2026-06-10 | ¥3.390,00 | +0,30 % | ¥3.400,00 | ¥3.435,00 | ¥3.390,00 | 1,60K |
| 2026-06-09 | ¥3.380,00 | +0,30 % | ¥3.380,00 | ¥3.435,00 | ¥3.380,00 | 2,10K |
| 2026-06-08 | ¥3.370,00 | -1,89 % | ¥3.485,00 | ¥3.485,00 | ¥3.370,00 | 4,20K |
| 2026-06-05 | ¥3.435,00 | -0,43 % | ¥3.510,00 | ¥3.510,00 | ¥3.435,00 | 1,60K |
| 2026-06-04 | ¥3.450,00 | -1,00 % | ¥3.545,00 | ¥3.545,00 | ¥3.450,00 | 1,90K |
| 2026-06-03 | ¥3.485,00 | -0,71 % | ¥3.515,00 | ¥3.515,00 | ¥3.480,00 | 1,90K |
| 2026-06-02 | ¥3.510,00 | -1,13 % | ¥3.525,00 | ¥3.555,00 | ¥3.505,00 | 2,00K |
| 2026-06-01 | ¥3.550,00 | +1,43 % | ¥3.510,00 | ¥3.565,00 | ¥3.510,00 | 2,50K |
| 2026-05-29 | ¥3.500,00 | -1,41 % | ¥3.550,00 | ¥3.550,00 | ¥3.480,00 | 1,10K |
| 2026-05-28 | ¥3.550,00 | +1,72 % | ¥3.490,00 | ¥3.550,00 | ¥3.485,00 | 1,20K |
| 2026-05-27 | ¥3.490,00 | +2,20 % | ¥3.535,00 | ¥3.535,00 | ¥3.440,00 | 1,30K |
| 2026-05-26 | ¥3.415,00 | -0,58 % | ¥3.440,00 | ¥3.545,00 | ¥3.415,00 | 2,50K |
| 2026-05-25 | ¥3.435,00 | +0,88 % | ¥3.405,00 | ¥3.440,00 | ¥3.400,00 | 3,40K |