日本アジア投資(8518)の株価時系列情報
日本アジア投資(8518)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 225 | 228 | 219 | 219 | 148,000 |
| 2024/04/25 | 226 | 228 | 225 | 225 | 30,000 |
| 2024/04/24 | 223 | 229 | 223 | 228 | 47,900 |
| 2024/04/23 | 223 | 226 | 222 | 223 | 13,200 |
| 2024/04/22 | 224 | 224 | 221 | 221 | 27,700 |
| 2024/04/19 | 227 | 227 | 221 | 222 | 58,400 |
| 2024/04/18 | 222 | 226 | 222 | 224 | 39,800 |
| 2024/04/17 | 227 | 227 | 222 | 222 | 112,200 |
| 2024/04/16 | 229 | 229 | 226 | 226 | 33,600 |
| 2024/04/15 | 230 | 231 | 226 | 230 | 68,800 |
| 2024/04/12 | 230 | 231 | 229 | 231 | 15,100 |
| 2024/04/11 | 229 | 231 | 228 | 229 | 33,900 |
| 2024/04/10 | 229 | 231 | 229 | 229 | 28,400 |
| 2024/04/09 | 226 | 229 | 226 | 229 | 13,400 |
| 2024/04/08 | 229 | 229 | 226 | 226 | 43,400 |
| 2024/04/05 | 227 | 229 | 225 | 228 | 43,800 |
| 2024/04/04 | 230 | 231 | 228 | 228 | 48,300 |
| 2024/04/03 | 228 | 230 | 226 | 230 | 29,000 |
| 2024/04/02 | 230 | 230 | 226 | 227 | 70,400 |
| 2024/04/01 | 233 | 233 | 228 | 229 | 36,300 |
| 2024/03/29 | 228 | 234 | 228 | 232 | 54,200 |
| 2024/03/28 | 230 | 230 | 226 | 227 | 126,000 |
| 2024/03/27 | 233 | 234 | 225 | 234 | 170,600 |
| 2024/03/26 | 234 | 234 | 229 | 231 | 44,900 |
| 2024/03/25 | 237 | 238 | 230 | 232 | 128,000 |
| 2024/03/22 | 238 | 238 | 236 | 238 | 39,000 |
| 2024/03/21 | 236 | 238 | 235 | 238 | 43,500 |
| 2024/03/19 | 235 | 237 | 234 | 234 | 38,600 |
| 2024/03/18 | 237 | 237 | 234 | 234 | 27,800 |
| 2024/03/15 | 236 | 236 | 232 | 234 | 27,600 |
| 2024/03/14 | 232 | 236 | 232 | 233 | 26,000 |
| 2024/03/13 | 235 | 237 | 232 | 235 | 61,800 |
| 2024/03/12 | 229 | 235 | 227 | 235 | 51,800 |
| 2024/03/11 | 234 | 234 | 226 | 229 | 146,200 |
| 2024/03/08 | 231 | 233 | 229 | 233 | 95,300 |
| 2024/03/07 | 233 | 240 | 232 | 235 | 136,900 |
| 2024/03/06 | 232 | 234 | 231 | 233 | 42,900 |
| 2024/03/05 | 230 | 235 | 229 | 230 | 84,100 |
| 2024/03/04 | 236 | 236 | 226 | 226 | 237,200 |
| 2024/03/01 | 239 | 239 | 232 | 237 | 85,700 |
| 2024/02/29 | 240 | 240 | 235 | 238 | 57,500 |
| 2024/02/28 | 234 | 240 | 233 | 239 | 68,100 |
| 2024/02/27 | 232 | 236 | 228 | 236 | 88,200 |
| 2024/02/26 | 233 | 237 | 226 | 228 | 195,700 |
| 2024/02/22 | 234 | 235 | 228 | 231 | 217,400 |
| 2024/02/21 | 245 | 245 | 233 | 234 | 232,600 |
| 2024/02/20 | 251 | 251 | 244 | 246 | 41,000 |
| 2024/02/19 | 245 | 250 | 242 | 249 | 44,700 |
| 2024/02/16 | 247 | 253 | 244 | 244 | 104,500 |
| 2024/02/15 | 256 | 257 | 243 | 247 | 179,200 |
| 2024/02/14 | 271 | 275 | 270 | 270 | 28,100 |
| 2024/02/13 | 275 | 277 | 271 | 273 | 87,000 |
| 2024/02/09 | 275 | 278 | 273 | 275 | 72,000 |
| 2024/02/08 | 279 | 279 | 272 | 275 | 89,300 |
| 2024/02/07 | 277 | 286 | 277 | 280 | 186,000 |
| 2024/02/06 | 269 | 283 | 267 | 277 | 155,200 |
| 2024/02/05 | 271 | 280 | 269 | 271 | 104,200 |
| 2024/02/02 | 272 | 276 | 267 | 272 | 116,400 |
| 2024/02/01 | 272 | 276 | 263 | 272 | 144,100 |
| 2024/01/31 | 262 | 269 | 259 | 268 | 122,600 |
| 2024/01/30 | 273 | 274 | 263 | 263 | 186,900 |
| 2024/01/29 | 275 | 277 | 272 | 273 | 91,000 |
| 2024/01/26 | 264 | 281 | 261 | 279 | 405,300 |
| 2024/01/25 | 249 | 265 | 248 | 265 | 108,400 |
| 2024/01/24 | 253 | 254 | 250 | 251 | 29,600 |
| 2024/01/23 | 257 | 258 | 253 | 253 | 40,700 |
| 2024/01/22 | 248 | 256 | 248 | 253 | 57,500 |
| 2024/01/19 | 254 | 254 | 246 | 247 | 62,700 |
| 2024/01/18 | 250 | 259 | 248 | 252 | 61,700 |
| 2024/01/17 | 263 | 265 | 250 | 250 | 114,000 |
| 2024/01/16 | 261 | 272 | 256 | 265 | 176,500 |
| 2024/01/15 | 262 | 263 | 254 | 259 | 102,100 |
| 2024/01/12 | 264 | 264 | 252 | 263 | 202,800 |
| 2024/01/11 | 248 | 264 | 245 | 262 | 225,800 |
| 2024/01/10 | 242 | 247 | 242 | 244 | 28,400 |
| 2024/01/09 | 244 | 244 | 241 | 243 | 13,500 |
| 2024/01/05 | 245 | 248 | 242 | 242 | 19,000 |
| 2024/01/04 | 248 | 249 | 241 | 247 | 52,400 |
| 2023/12/29 | 250 | 250 | 246 | 250 | 63,700 |
| 2023/12/28 | 245 | 245 | 241 | 244 | 15,900 |
| 2023/12/27 | 245 | 246 | 240 | 245 | 54,200 |
| 2023/12/26 | 240 | 249 | 240 | 246 | 42,200 |
| 2023/12/25 | 249 | 249 | 240 | 243 | 138,100 |
| 2023/12/22 | 240 | 273 | 240 | 251 | 623,300 |
| 2023/12/21 | 236 | 237 | 232 | 234 | 32,800 |
| 2023/12/20 | 234 | 240 | 233 | 238 | 32,800 |
| 2023/12/19 | 229 | 234 | 228 | 234 | 25,500 |
| 2023/12/18 | 226 | 231 | 226 | 231 | 58,400 |
| 2023/12/15 | 232 | 233 | 226 | 226 | 41,200 |
| 2023/12/14 | 233 | 234 | 231 | 232 | 40,500 |
| 2023/12/13 | 237 | 237 | 228 | 233 | 93,100 |
| 2023/12/12 | 233 | 235 | 233 | 233 | 9,500 |
| 2023/12/11 | 233 | 235 | 232 | 234 | 16,300 |
| 2023/12/08 | 235 | 235 | 232 | 232 | 29,700 |
| 2023/12/07 | 239 | 239 | 235 | 235 | 13,200 |
| 2023/12/06 | 232 | 239 | 232 | 239 | 30,900 |
| 2023/12/05 | 233 | 236 | 230 | 233 | 57,500 |
| 2023/12/04 | 236 | 236 | 233 | 235 | 9,800 |
| 2023/12/01 | 236 | 236 | 233 | 234 | 14,200 |
| 2023/11/30 | 235 | 237 | 232 | 236 | 21,700 |
| 2023/11/29 | 243 | 243 | 232 | 234 | 56,000 |
| 2023/11/28 | 237 | 243 | 235 | 238 | 52,900 |
| 2023/11/27 | 230 | 239 | 227 | 239 | 95,400 |
| 2023/11/24 | 225 | 229 | 225 | 228 | 10,600 |
| 2023/11/22 | 225 | 229 | 225 | 225 | 61,300 |
| 2023/11/21 | 228 | 230 | 225 | 225 | 31,100 |
| 2023/11/20 | 221 | 228 | 221 | 225 | 67,500 |
| 2023/11/17 | 221 | 225 | 220 | 222 | 26,800 |
| 2023/11/16 | 224 | 224 | 219 | 224 | 65,700 |
| 2023/11/15 | 226 | 228 | 216 | 221 | 128,900 |
| 2023/11/14 | 229 | 230 | 226 | 230 | 35,700 |
| 2023/11/13 | 234 | 234 | 228 | 230 | 43,900 |
| 2023/11/10 | 233 | 233 | 228 | 232 | 39,200 |
| 2023/11/09 | 231 | 234 | 228 | 233 | 26,300 |
| 2023/11/08 | 236 | 236 | 228 | 228 | 67,900 |
| 2023/11/07 | 237 | 237 | 232 | 233 | 30,600 |
| 2023/11/06 | 237 | 241 | 235 | 237 | 37,900 |
| 2023/11/02 | 238 | 239 | 234 | 234 | 37,100 |
| 2023/11/01 | 236 | 239 | 234 | 238 | 36,800 |
| 2023/10/31 | 226 | 236 | 224 | 234 | 89,500 |
| 2023/10/30 | 231 | 235 | 223 | 223 | 257,100 |
| 2023/10/27 | 233 | 240 | 233 | 240 | 26,500 |
| 2023/10/26 | 241 | 241 | 234 | 235 | 21,300 |
| 2023/10/25 | 235 | 241 | 234 | 239 | 27,500 |
| 2023/10/24 | 235 | 238 | 228 | 237 | 75,600 |
| 2023/10/23 | 243 | 243 | 236 | 237 | 31,100 |
| 2023/10/20 | 245 | 245 | 239 | 243 | 41,700 |
| 2023/10/19 | 245 | 246 | 241 | 243 | 19,900 |
| 2023/10/18 | 245 | 248 | 241 | 246 | 89,300 |
| 2023/10/17 | 246 | 249 | 242 | 243 | 49,500 |
| 2023/10/16 | 245 | 250 | 242 | 244 | 47,300 |
| 2023/10/13 | 252 | 256 | 248 | 248 | 60,200 |
| 2023/10/12 | 251 | 257 | 249 | 256 | 37,000 |
| 2023/10/11 | 259 | 260 | 250 | 251 | 56,800 |
| 2023/10/10 | 264 | 265 | 258 | 260 | 39,900 |
| 2023/10/06 | 262 | 267 | 260 | 264 | 57,700 |
| 2023/10/05 | 251 | 265 | 251 | 261 | 80,000 |
| 2023/10/04 | 264 | 265 | 247 | 249 | 186,200 |
| 2023/10/03 | 268 | 273 | 264 | 268 | 139,900 |
| 2023/10/02 | 272 | 276 | 267 | 267 | 87,200 |
| 2023/09/29 | 270 | 273 | 268 | 272 | 47,800 |
| 2023/09/28 | 269 | 273 | 266 | 270 | 44,200 |
| 2023/09/27 | 270 | 279 | 265 | 274 | 156,700 |
| 2023/09/26 | 253 | 269 | 253 | 266 | 101,400 |
| 2023/09/25 | 257 | 258 | 255 | 256 | 9,400 |
| 2023/09/22 | 253 | 259 | 251 | 257 | 37,300 |
| 2023/09/21 | 262 | 265 | 256 | 257 | 51,900 |
| 2023/09/20 | 274 | 275 | 264 | 265 | 61,900 |
| 2023/09/19 | 276 | 276 | 272 | 275 | 11,200 |
| 2023/09/15 | 274 | 279 | 270 | 276 | 97,700 |
| 2023/09/14 | 273 | 273 | 271 | 272 | 25,500 |
| 2023/09/13 | 278 | 278 | 268 | 273 | 92,000 |
| 2023/09/12 | 282 | 283 | 278 | 278 | 44,300 |
| 2023/09/11 | 280 | 283 | 276 | 283 | 53,200 |
| 2023/09/08 | 277 | 285 | 277 | 282 | 112,600 |
| 2023/09/07 | 282 | 284 | 278 | 280 | 64,200 |
| 2023/09/06 | 280 | 288 | 279 | 280 | 179,000 |
| 2023/09/05 | 282 | 282 | 272 | 280 | 101,800 |
| 2023/09/04 | 280 | 284 | 277 | 282 | 114,600 |
| 2023/09/01 | 277 | 282 | 277 | 280 | 24,900 |
| 2023/08/31 | 277 | 283 | 273 | 282 | 126,200 |
| 2023/08/30 | 274 | 277 | 272 | 277 | 50,700 |
| 2023/08/29 | 270 | 275 | 269 | 275 | 67,700 |
| 2023/08/28 | 273 | 277 | 267 | 271 | 160,400 |
| 2023/08/25 | 272 | 273 | 261 | 268 | 83,600 |
| 2023/08/24 | 277 | 277 | 263 | 268 | 54,900 |
| 2023/08/23 | 258 | 273 | 257 | 273 | 93,200 |
| 2023/08/22 | 258 | 262 | 258 | 261 | 51,700 |
| 2023/08/21 | 256 | 256 | 252 | 256 | 13,300 |
| 2023/08/18 | 255 | 256 | 251 | 256 | 47,700 |
| 2023/08/17 | 249 | 257 | 243 | 257 | 62,000 |
| 2023/08/16 | 258 | 259 | 251 | 251 | 89,600 |
| 2023/08/15 | 242 | 263 | 241 | 262 | 443,000 |
| 2023/08/14 | 242 | 243 | 238 | 242 | 34,500 |
| 2023/08/10 | 239 | 246 | 236 | 240 | 163,000 |
| 2023/08/09 | 232 | 238 | 230 | 237 | 67,400 |
| 2023/08/08 | 226 | 232 | 226 | 232 | 29,600 |
| 2023/08/07 | 227 | 228 | 225 | 226 | 26,100 |
| 2023/08/04 | 228 | 228 | 225 | 225 | 11,400 |
| 2023/08/03 | 229 | 229 | 226 | 227 | 34,400 |
| 2023/08/02 | 231 | 232 | 228 | 228 | 33,500 |
| 2023/08/01 | 232 | 233 | 231 | 233 | 5,300 |
| 2023/07/31 | 232 | 233 | 231 | 233 | 16,900 |
| 2023/07/28 | 231 | 234 | 226 | 229 | 180,300 |
| 2023/07/27 | 233 | 235 | 230 | 234 | 10,100 |
| 2023/07/26 | 230 | 234 | 227 | 232 | 58,600 |
| 2023/07/25 | 230 | 231 | 229 | 231 | 17,300 |
| 2023/07/24 | 228 | 231 | 227 | 230 | 34,600 |
| 2023/07/21 | 233 | 233 | 227 | 227 | 39,000 |
| 2023/07/20 | 231 | 232 | 229 | 230 | 21,300 |
| 2023/07/19 | 229 | 233 | 228 | 229 | 62,200 |
| 2023/07/18 | 238 | 238 | 226 | 227 | 42,400 |
| 2023/07/14 | 233 | 234 | 229 | 230 | 37,400 |
| 2023/07/13 | 236 | 236 | 231 | 231 | 35,300 |
| 2023/07/12 | 240 | 240 | 234 | 234 | 47,200 |
| 2023/07/11 | 243 | 244 | 239 | 240 | 28,900 |
| 2023/07/10 | 249 | 249 | 239 | 240 | 128,300 |
| 2023/07/07 | 242 | 248 | 240 | 247 | 92,800 |
| 2023/07/06 | 248 | 249 | 243 | 244 | 71,000 |
| 2023/07/05 | 243 | 250 | 242 | 250 | 36,500 |