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 |
|---|---|---|---|---|---|
| 2026/03/06 | 180 | 184 | 179 | 182 | 67,200 |
| 2026/03/05 | 178 | 185 | 178 | 181 | 101,300 |
| 2026/03/04 | 184 | 184 | 171 | 176 | 208,600 |
| 2026/03/03 | 191 | 191 | 183 | 184 | 126,900 |
| 2026/03/02 | 189 | 196 | 188 | 190 | 90,200 |
| 2026/02/27 | 188 | 198 | 188 | 194 | 150,800 |
| 2026/02/26 | 184 | 189 | 184 | 187 | 70,700 |
| 2026/02/25 | 189 | 191 | 183 | 184 | 176,500 |
| 2026/02/24 | 192 | 192 | 188 | 189 | 57,900 |
| 2026/02/20 | 194 | 194 | 192 | 192 | 33,700 |
| 2026/02/19 | 195 | 195 | 191 | 193 | 94,800 |
| 2026/02/18 | 196 | 196 | 194 | 194 | 51,000 |
| 2026/02/17 | 199 | 202 | 194 | 196 | 103,400 |
| 2026/02/16 | 194 | 200 | 193 | 198 | 95,300 |
| 2026/02/13 | 199 | 200 | 192 | 192 | 105,800 |
| 2026/02/12 | 201 | 202 | 199 | 199 | 37,500 |
| 2026/02/10 | 199 | 204 | 199 | 201 | 96,800 |
| 2026/02/09 | 197 | 202 | 197 | 197 | 58,200 |
| 2026/02/06 | 200 | 201 | 196 | 197 | 56,900 |
| 2026/02/05 | 198 | 201 | 195 | 201 | 80,300 |
| 2026/02/04 | 195 | 197 | 193 | 196 | 29,700 |
| 2026/02/03 | 194 | 198 | 194 | 194 | 64,400 |
| 2026/02/02 | 200 | 200 | 193 | 193 | 83,000 |
| 2026/01/30 | 196 | 200 | 196 | 200 | 57,800 |
| 2026/01/29 | 195 | 198 | 193 | 196 | 73,800 |
| 2026/01/28 | 204 | 204 | 198 | 198 | 138,300 |
| 2026/01/27 | 203 | 204 | 201 | 202 | 72,200 |
| 2026/01/26 | 207 | 207 | 202 | 202 | 100,300 |
| 2026/01/23 | 206 | 208 | 205 | 207 | 52,700 |
| 2026/01/22 | 209 | 209 | 206 | 207 | 22,900 |
| 2026/01/21 | 210 | 210 | 206 | 207 | 78,800 |
| 2026/01/20 | 216 | 216 | 210 | 211 | 133,300 |
| 2026/01/19 | 217 | 217 | 213 | 215 | 53,100 |
| 2026/01/16 | 217 | 219 | 215 | 216 | 89,000 |
| 2026/01/15 | 212 | 219 | 212 | 219 | 169,700 |
| 2026/01/14 | 213 | 214 | 210 | 213 | 84,100 |
| 2026/01/13 | 210 | 214 | 204 | 213 | 197,900 |
| 2026/01/09 | 209 | 210 | 206 | 207 | 33,800 |
| 2026/01/08 | 211 | 211 | 207 | 207 | 92,600 |
| 2026/01/07 | 207 | 212 | 205 | 210 | 435,300 |
| 2026/01/06 | 206 | 210 | 206 | 206 | 103,400 |
| 2026/01/05 | 201 | 207 | 201 | 206 | 125,700 |
| 2025/12/30 | 202 | 203 | 201 | 201 | 56,800 |
| 2025/12/29 | 205 | 205 | 202 | 202 | 58,100 |
| 2025/12/26 | 206 | 206 | 201 | 201 | 165,000 |
| 2025/12/25 | 201 | 206 | 199 | 206 | 547,500 |
| 2025/12/24 | 202 | 207 | 200 | 201 | 199,300 |
| 2025/12/23 | 198 | 203 | 198 | 202 | 168,600 |
| 2025/12/22 | 204 | 205 | 200 | 202 | 682,400 |
| 2025/12/19 | 202 | 203 | 200 | 201 | 465,000 |
| 2025/12/18 | 201 | 204 | 199 | 201 | 113,500 |
| 2025/12/17 | 200 | 202 | 195 | 201 | 159,300 |
| 2025/12/16 | 208 | 213 | 200 | 200 | 198,100 |
| 2025/12/15 | 203 | 213 | 203 | 207 | 178,600 |
| 2025/12/12 | 202 | 206 | 202 | 205 | 63,900 |
| 2025/12/11 | 205 | 207 | 201 | 201 | 136,800 |
| 2025/12/10 | 207 | 209 | 205 | 208 | 75,100 |
| 2025/12/09 | 206 | 209 | 205 | 206 | 74,000 |
| 2025/12/08 | 206 | 211 | 204 | 210 | 117,700 |
| 2025/12/05 | 211 | 211 | 204 | 206 | 174,800 |
| 2025/12/04 | 212 | 215 | 211 | 211 | 115,000 |
| 2025/12/03 | 213 | 216 | 212 | 212 | 128,600 |
| 2025/12/02 | 224 | 224 | 212 | 213 | 282,400 |
| 2025/12/01 | 225 | 227 | 222 | 223 | 138,300 |
| 2025/11/28 | 226 | 229 | 224 | 226 | 77,700 |
| 2025/11/27 | 224 | 228 | 222 | 228 | 165,100 |
| 2025/11/26 | 219 | 223 | 218 | 222 | 84,800 |
| 2025/11/25 | 226 | 226 | 219 | 219 | 72,800 |
| 2025/11/21 | 221 | 226 | 219 | 223 | 35,700 |
| 2025/11/20 | 219 | 226 | 219 | 224 | 155,300 |
| 2025/11/19 | 225 | 227 | 219 | 219 | 132,600 |
| 2025/11/18 | 235 | 235 | 224 | 224 | 158,900 |
| 2025/11/17 | 231 | 240 | 230 | 233 | 195,500 |
| 2025/11/14 | 234 | 234 | 225 | 231 | 262,600 |
| 2025/11/13 | 236 | 236 | 231 | 234 | 43,700 |
| 2025/11/12 | 231 | 236 | 230 | 236 | 147,500 |
| 2025/11/11 | 234 | 234 | 230 | 230 | 68,200 |
| 2025/11/10 | 230 | 234 | 227 | 234 | 108,600 |
| 2025/11/07 | 228 | 231 | 227 | 228 | 36,400 |
| 2025/11/06 | 231 | 234 | 231 | 231 | 46,300 |
| 2025/11/05 | 228 | 233 | 224 | 233 | 110,600 |
| 2025/11/04 | 228 | 231 | 227 | 228 | 54,400 |
| 2025/10/31 | 229 | 233 | 227 | 230 | 154,400 |
| 2025/10/30 | 225 | 230 | 222 | 229 | 166,600 |
| 2025/10/29 | 233 | 233 | 222 | 223 | 366,800 |
| 2025/10/28 | 242 | 242 | 231 | 232 | 223,800 |
| 2025/10/27 | 255 | 256 | 235 | 242 | 666,600 |
| 2025/10/24 | 255 | 255 | 251 | 252 | 77,500 |
| 2025/10/23 | 250 | 258 | 250 | 252 | 86,800 |
| 2025/10/22 | 252 | 258 | 251 | 255 | 130,700 |
| 2025/10/21 | 253 | 258 | 249 | 255 | 262,400 |
| 2025/10/20 | 238 | 255 | 234 | 255 | 859,900 |
| 2025/10/17 | 237 | 237 | 232 | 232 | 84,800 |
| 2025/10/16 | 237 | 241 | 235 | 239 | 123,600 |
| 2025/10/15 | 229 | 237 | 229 | 236 | 164,800 |
| 2025/10/14 | 237 | 237 | 227 | 228 | 507,500 |
| 2025/10/10 | 240 | 243 | 237 | 239 | 360,700 |
| 2025/10/09 | 244 | 247 | 235 | 238 | 917,000 |
| 2025/10/08 | 258 | 315 | 243 | 247 | 9,473,800 |
| 2025/10/07 | 233 | 238 | 231 | 235 | 167,600 |
| 2025/10/06 | 244 | 244 | 231 | 233 | 323,400 |
| 2025/10/03 | 244 | 252 | 236 | 241 | 459,100 |
| 2025/10/02 | 228 | 277 | 228 | 241 | 3,253,900 |
| 2025/10/01 | 227 | 234 | 226 | 228 | 202,600 |
| 2025/09/30 | 229 | 273 | 225 | 225 | 1,706,200 |
| 2025/09/29 | 233 | 233 | 230 | 232 | 67,500 |
| 2025/09/26 | 232 | 234 | 231 | 231 | 55,700 |
| 2025/09/25 | 233 | 234 | 232 | 232 | 66,700 |
| 2025/09/24 | 235 | 235 | 233 | 233 | 37,800 |
| 2025/09/22 | 237 | 237 | 235 | 236 | 14,100 |
| 2025/09/19 | 236 | 236 | 232 | 235 | 96,900 |
| 2025/09/18 | 234 | 235 | 233 | 233 | 35,600 |
| 2025/09/17 | 239 | 239 | 234 | 234 | 34,600 |
| 2025/09/16 | 234 | 239 | 234 | 236 | 53,300 |
| 2025/09/12 | 237 | 238 | 232 | 233 | 118,100 |
| 2025/09/11 | 243 | 243 | 237 | 237 | 68,100 |
| 2025/09/10 | 239 | 243 | 238 | 240 | 75,400 |
| 2025/09/09 | 240 | 244 | 237 | 244 | 92,500 |
| 2025/09/08 | 240 | 241 | 237 | 238 | 43,300 |
| 2025/09/05 | 241 | 243 | 237 | 240 | 49,800 |
| 2025/09/04 | 240 | 241 | 238 | 239 | 48,400 |
| 2025/09/03 | 244 | 246 | 237 | 237 | 129,500 |
| 2025/09/02 | 251 | 251 | 245 | 245 | 57,400 |
| 2025/09/01 | 250 | 252 | 242 | 249 | 129,900 |
| 2025/08/29 | 254 | 254 | 247 | 250 | 86,200 |
| 2025/08/28 | 251 | 251 | 247 | 247 | 65,400 |
| 2025/08/27 | 262 | 262 | 250 | 251 | 155,900 |
| 2025/08/26 | 266 | 267 | 257 | 262 | 116,500 |
| 2025/08/25 | 261 | 266 | 256 | 263 | 202,200 |
| 2025/08/22 | 241 | 273 | 241 | 259 | 1,040,700 |
| 2025/08/21 | 240 | 243 | 237 | 240 | 76,300 |
| 2025/08/20 | 240 | 241 | 234 | 239 | 109,700 |
| 2025/08/19 | 236 | 240 | 234 | 235 | 170,700 |
| 2025/08/18 | 225 | 232 | 224 | 232 | 86,500 |
| 2025/08/15 | 226 | 227 | 222 | 222 | 100,200 |
| 2025/08/14 | 243 | 249 | 216 | 225 | 448,300 |
| 2025/08/13 | 243 | 245 | 241 | 241 | 56,300 |
| 2025/08/12 | 241 | 245 | 240 | 242 | 80,100 |
| 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 |