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 |
|---|---|---|---|---|---|
| 2025/08/08 | 239 | 240 | 238 | 240 | 36,700 |
| 2025/08/07 | 239 | 240 | 237 | 238 | 43,600 |
| 2025/08/06 | 240 | 241 | 238 | 239 | 26,800 |
| 2025/08/05 | 239 | 244 | 236 | 240 | 101,200 |
| 2025/08/04 | 231 | 240 | 231 | 238 | 67,900 |
| 2025/08/01 | 238 | 240 | 237 | 239 | 29,600 |
| 2025/07/31 | 236 | 239 | 235 | 238 | 56,500 |
| 2025/07/30 | 235 | 237 | 233 | 235 | 61,500 |
| 2025/07/29 | 238 | 238 | 234 | 236 | 44,000 |
| 2025/07/28 | 236 | 238 | 232 | 237 | 84,700 |
| 2025/07/25 | 238 | 238 | 234 | 236 | 67,100 |
| 2025/07/24 | 238 | 243 | 236 | 241 | 130,900 |
| 2025/07/23 | 232 | 239 | 232 | 236 | 101,100 |
| 2025/07/22 | 234 | 236 | 230 | 232 | 83,100 |
| 2025/07/18 | 234 | 235 | 229 | 230 | 100,400 |
| 2025/07/17 | 237 | 239 | 234 | 234 | 109,700 |
| 2025/07/16 | 237 | 237 | 232 | 233 | 106,500 |
| 2025/07/15 | 241 | 245 | 234 | 237 | 167,400 |
| 2025/07/14 | 244 | 244 | 238 | 239 | 121,100 |
| 2025/07/11 | 246 | 246 | 239 | 240 | 149,800 |
| 2025/07/10 | 248 | 252 | 236 | 246 | 964,200 |
| 2025/07/09 | 228 | 234 | 228 | 232 | 70,000 |
| 2025/07/08 | 225 | 228 | 223 | 226 | 74,400 |
| 2025/07/07 | 223 | 227 | 223 | 223 | 18,400 |
| 2025/07/04 | 223 | 226 | 223 | 224 | 57,200 |
| 2025/07/03 | 227 | 227 | 223 | 225 | 62,800 |
| 2025/07/02 | 232 | 232 | 224 | 225 | 106,700 |
| 2025/07/01 | 236 | 236 | 229 | 230 | 177,300 |
| 2025/06/30 | 239 | 246 | 232 | 236 | 304,700 |
| 2025/06/27 | 238 | 252 | 237 | 239 | 155,200 |
| 2025/06/26 | 241 | 244 | 236 | 240 | 148,300 |
| 2025/06/25 | 241 | 241 | 233 | 240 | 173,000 |
| 2025/06/24 | 245 | 245 | 236 | 237 | 155,500 |
| 2025/06/23 | 248 | 250 | 242 | 242 | 106,700 |
| 2025/06/20 | 261 | 264 | 246 | 251 | 228,100 |
| 2025/06/19 | 263 | 264 | 247 | 248 | 252,700 |
| 2025/06/18 | 252 | 264 | 248 | 260 | 280,700 |
| 2025/06/17 | 246 | 253 | 246 | 252 | 72,000 |
| 2025/06/16 | 235 | 251 | 235 | 246 | 173,000 |
| 2025/06/13 | 242 | 243 | 233 | 237 | 191,700 |
| 2025/06/12 | 238 | 243 | 236 | 243 | 112,800 |
| 2025/06/11 | 240 | 240 | 235 | 237 | 129,700 |
| 2025/06/10 | 245 | 246 | 236 | 236 | 215,700 |
| 2025/06/09 | 255 | 258 | 244 | 244 | 322,100 |
| 2025/06/06 | 275 | 278 | 251 | 251 | 549,000 |
| 2025/06/05 | 275 | 284 | 270 | 277 | 375,100 |
| 2025/06/04 | 270 | 277 | 267 | 271 | 431,400 |
| 2025/06/03 | 261 | 269 | 257 | 262 | 423,800 |
| 2025/06/02 | 257 | 265 | 252 | 260 | 306,500 |
| 2025/05/30 | 259 | 261 | 255 | 257 | 217,900 |
| 2025/05/29 | 262 | 273 | 256 | 256 | 593,900 |
| 2025/05/28 | 257 | 263 | 255 | 259 | 516,900 |
| 2025/05/27 | 263 | 263 | 255 | 256 | 642,400 |
| 2025/05/26 | 279 | 280 | 253 | 263 | 1,311,300 |
| 2025/05/23 | 258 | 272 | 250 | 263 | 2,094,700 |
| 2025/05/22 | 240 | 252 | 238 | 250 | 371,200 |
| 2025/05/21 | 239 | 242 | 236 | 237 | 135,100 |
| 2025/05/20 | 247 | 249 | 238 | 238 | 220,500 |
| 2025/05/19 | 230 | 250 | 230 | 248 | 919,100 |
| 2025/05/16 | 224 | 230 | 218 | 230 | 210,000 |
| 2025/05/15 | 230 | 236 | 220 | 226 | 263,400 |
| 2025/05/14 | 235 | 235 | 227 | 234 | 138,100 |
| 2025/05/13 | 230 | 236 | 230 | 232 | 214,100 |
| 2025/05/12 | 225 | 231 | 224 | 229 | 84,100 |
| 2025/05/09 | 223 | 225 | 221 | 222 | 127,500 |
| 2025/05/08 | 228 | 228 | 221 | 224 | 226,200 |
| 2025/05/07 | 229 | 232 | 220 | 228 | 375,200 |
| 2025/05/02 | 217 | 218 | 213 | 215 | 116,300 |
| 2025/05/01 | 221 | 221 | 215 | 216 | 216,900 |
| 2025/04/30 | 232 | 233 | 223 | 223 | 228,100 |
| 2025/04/28 | 239 | 240 | 230 | 231 | 236,600 |
| 2025/04/25 | 238 | 245 | 235 | 239 | 200,200 |
| 2025/04/24 | 228 | 242 | 228 | 238 | 298,600 |
| 2025/04/23 | 226 | 232 | 225 | 231 | 139,600 |
| 2025/04/22 | 234 | 234 | 225 | 226 | 173,500 |
| 2025/04/21 | 238 | 243 | 235 | 235 | 1,499,800 |
| 2025/04/18 | 241 | 243 | 238 | 238 | 189,400 |
| 2025/04/17 | 233 | 245 | 233 | 241 | 310,800 |
| 2025/04/16 | 236 | 238 | 231 | 232 | 285,800 |
| 2025/04/15 | 225 | 236 | 221 | 231 | 345,900 |
| 2025/04/14 | 224 | 229 | 221 | 223 | 334,400 |
| 2025/04/11 | 212 | 228 | 208 | 224 | 371,100 |
| 2025/04/10 | 221 | 224 | 214 | 220 | 489,700 |
| 2025/04/09 | 196 | 209 | 195 | 209 | 416,500 |
| 2025/04/08 | 195 | 211 | 195 | 208 | 532,200 |
| 2025/04/07 | 184 | 193 | 167 | 185 | 898,600 |
| 2025/04/04 | 271 | 273 | 195 | 210 | 3,000,000 |
| 2025/04/03 | 273 | 280 | 266 | 275 | 407,700 |
| 2025/04/02 | 286 | 293 | 275 | 281 | 601,600 |
| 2025/04/01 | 288 | 296 | 282 | 287 | 318,500 |
| 2025/03/31 | 284 | 298 | 281 | 288 | 297,900 |
| 2025/03/28 | 298 | 306 | 281 | 288 | 687,600 |
| 2025/03/27 | 289 | 301 | 284 | 295 | 992,000 |
| 2025/03/26 | 278 | 290 | 277 | 285 | 635,300 |
| 2025/03/25 | 280 | 280 | 274 | 278 | 254,800 |
| 2025/03/24 | 266 | 285 | 266 | 283 | 505,300 |
| 2025/03/21 | 270 | 284 | 266 | 268 | 397,500 |
| 2025/03/19 | 268 | 270 | 262 | 269 | 189,500 |
| 2025/03/18 | 270 | 274 | 255 | 268 | 576,300 |
| 2025/03/17 | 270 | 278 | 268 | 270 | 370,100 |
| 2025/03/14 | 265 | 273 | 265 | 270 | 262,700 |
| 2025/03/13 | 270 | 275 | 264 | 264 | 300,400 |
| 2025/03/12 | 274 | 280 | 267 | 272 | 523,400 |
| 2025/03/11 | 256 | 274 | 253 | 274 | 1,111,600 |
| 2025/03/10 | 250 | 260 | 244 | 258 | 762,300 |
| 2025/03/07 | 243 | 248 | 230 | 243 | 478,000 |
| 2025/03/06 | 262 | 262 | 240 | 248 | 756,100 |
| 2025/03/05 | 244 | 269 | 237 | 255 | 1,937,600 |
| 2025/03/04 | 225 | 266 | 216 | 255 | 2,347,300 |
| 2025/03/03 | 213 | 225 | 213 | 223 | 309,100 |
| 2025/02/28 | 212 | 214 | 212 | 213 | 85,000 |
| 2025/02/27 | 216 | 216 | 211 | 214 | 127,300 |
| 2025/02/26 | 210 | 216 | 210 | 216 | 72,100 |
| 2025/02/25 | 210 | 212 | 210 | 210 | 41,700 |
| 2025/02/21 | 212 | 213 | 211 | 213 | 17,400 |
| 2025/02/20 | 213 | 213 | 211 | 212 | 50,800 |
| 2025/02/19 | 212 | 213 | 210 | 213 | 57,500 |
| 2025/02/18 | 209 | 211 | 209 | 209 | 26,600 |
| 2025/02/17 | 210 | 212 | 209 | 210 | 30,900 |
| 2025/02/14 | 210 | 213 | 210 | 212 | 41,400 |
| 2025/02/13 | 211 | 214 | 211 | 211 | 55,100 |
| 2025/02/12 | 213 | 213 | 210 | 210 | 30,600 |
| 2025/02/10 | 212 | 213 | 210 | 213 | 16,400 |
| 2025/02/07 | 209 | 211 | 208 | 211 | 25,300 |
| 2025/02/06 | 208 | 210 | 208 | 209 | 11,800 |
| 2025/02/05 | 206 | 209 | 206 | 209 | 8,000 |
| 2025/02/04 | 207 | 209 | 206 | 206 | 15,100 |
| 2025/02/03 | 205 | 208 | 204 | 208 | 22,500 |
| 2025/01/31 | 205 | 207 | 204 | 205 | 64,700 |
| 2025/01/30 | 213 | 213 | 202 | 202 | 284,500 |
| 2025/01/29 | 213 | 214 | 210 | 214 | 27,500 |
| 2025/01/28 | 211 | 214 | 211 | 212 | 11,300 |
| 2025/01/27 | 212 | 213 | 211 | 212 | 28,300 |
| 2025/01/24 | 211 | 213 | 210 | 213 | 14,700 |
| 2025/01/23 | 214 | 214 | 210 | 210 | 7,900 |
| 2025/01/22 | 212 | 214 | 212 | 212 | 22,100 |
| 2025/01/21 | 213 | 214 | 211 | 212 | 27,600 |
| 2025/01/20 | 209 | 213 | 207 | 213 | 46,400 |
| 2025/01/17 | 207 | 208 | 206 | 207 | 31,100 |
| 2025/01/16 | 213 | 224 | 207 | 207 | 157,500 |
| 2025/01/15 | 207 | 213 | 206 | 207 | 29,600 |
| 2025/01/14 | 208 | 209 | 206 | 207 | 17,700 |
| 2025/01/10 | 207 | 210 | 207 | 207 | 8,600 |
| 2025/01/09 | 208 | 209 | 207 | 207 | 13,200 |
| 2025/01/08 | 212 | 212 | 208 | 209 | 19,700 |
| 2025/01/07 | 209 | 213 | 208 | 211 | 22,100 |
| 2025/01/06 | 215 | 215 | 209 | 209 | 35,000 |
| 2024/12/30 | 213 | 219 | 213 | 217 | 95,700 |
| 2024/12/27 | 202 | 217 | 202 | 215 | 172,500 |
| 2024/12/26 | 207 | 207 | 202 | 202 | 72,900 |
| 2024/12/25 | 208 | 208 | 205 | 205 | 27,700 |
| 2024/12/24 | 203 | 210 | 203 | 207 | 48,900 |
| 2024/12/23 | 205 | 214 | 204 | 204 | 100,200 |
| 2024/12/20 | 205 | 206 | 204 | 204 | 32,600 |
| 2024/12/19 | 205 | 206 | 202 | 203 | 30,300 |
| 2024/12/18 | 205 | 208 | 205 | 205 | 24,800 |
| 2024/12/17 | 207 | 208 | 205 | 205 | 42,800 |
| 2024/12/16 | 208 | 209 | 208 | 208 | 31,900 |
| 2024/12/13 | 209 | 210 | 206 | 207 | 41,800 |
| 2024/12/12 | 210 | 211 | 209 | 209 | 50,200 |
| 2024/12/11 | 210 | 212 | 210 | 210 | 26,000 |
| 2024/12/10 | 214 | 214 | 210 | 212 | 19,300 |
| 2024/12/09 | 215 | 215 | 209 | 209 | 36,600 |
| 2024/12/06 | 212 | 212 | 210 | 210 | 37,800 |
| 2024/12/05 | 213 | 214 | 212 | 212 | 11,000 |
| 2024/12/04 | 216 | 217 | 212 | 212 | 23,000 |
| 2024/12/03 | 215 | 216 | 212 | 215 | 34,400 |
| 2024/12/02 | 218 | 218 | 214 | 215 | 20,900 |
| 2024/11/29 | 213 | 219 | 213 | 218 | 75,800 |
| 2024/11/28 | 212 | 216 | 212 | 213 | 30,200 |
| 2024/11/27 | 218 | 218 | 212 | 213 | 52,400 |
| 2024/11/26 | 214 | 217 | 214 | 216 | 31,900 |
| 2024/11/25 | 216 | 217 | 213 | 215 | 42,300 |
| 2024/11/22 | 215 | 217 | 214 | 216 | 17,800 |
| 2024/11/21 | 217 | 217 | 214 | 215 | 16,400 |
| 2024/11/20 | 214 | 217 | 214 | 217 | 72,200 |
| 2024/11/19 | 211 | 218 | 211 | 212 | 41,400 |
| 2024/11/18 | 210 | 214 | 209 | 209 | 39,900 |
| 2024/11/15 | 219 | 219 | 209 | 210 | 75,000 |
| 2024/11/14 | 221 | 222 | 215 | 220 | 85,900 |
| 2024/11/13 | 220 | 223 | 219 | 219 | 82,700 |
| 2024/11/12 | 219 | 222 | 217 | 222 | 65,200 |
| 2024/11/11 | 219 | 219 | 216 | 219 | 12,400 |
| 2024/11/08 | 221 | 221 | 216 | 218 | 29,400 |
| 2024/11/07 | 216 | 222 | 216 | 219 | 59,100 |
| 2024/11/06 | 214 | 218 | 213 | 216 | 140,800 |
| 2024/11/05 | 214 | 214 | 211 | 214 | 19,400 |
| 2024/11/01 | 213 | 214 | 210 | 213 | 37,300 |
| 2024/10/31 | 211 | 214 | 209 | 213 | 58,900 |
| 2024/10/30 | 209 | 217 | 209 | 210 | 226,700 |
| 2024/10/29 | 207 | 211 | 207 | 209 | 22,100 |
| 2024/10/28 | 202 | 210 | 202 | 210 | 28,900 |
| 2024/10/25 | 205 | 206 | 200 | 205 | 117,400 |
| 2024/10/24 | 206 | 207 | 203 | 207 | 62,500 |
| 2024/10/23 | 214 | 214 | 208 | 208 | 42,700 |
| 2024/10/22 | 211 | 215 | 210 | 214 | 22,200 |
| 2024/10/21 | 212 | 214 | 211 | 213 | 14,200 |
| 2024/10/18 | 211 | 214 | 210 | 214 | 34,700 |
| 2024/10/17 | 210 | 214 | 210 | 210 | 77,700 |
| 2024/10/16 | 208 | 211 | 208 | 211 | 27,900 |