日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 59 59 56 57 430,000
2010/12/29 58 59 58 59 267,000
2010/12/28 59 59 58 58 130,000
2010/12/27 58 59 57 59 765,000
2010/12/24 60 60 58 59 298,000
2010/12/22 59 60 58 60 291,000
2010/12/21 58 59 58 58 410,000
2010/12/20 60 60 58 59 592,000
2010/12/17 60 60 59 60 333,000
2010/12/16 61 61 59 60 362,000
2010/12/15 60 61 60 61 414,000
2010/12/14 60 61 59 60 488,000
2010/12/13 59 60 58 60 488,000
2010/12/10 61 62 59 60 479,000
2010/12/09 64 64 59 60 1,476,000
2010/12/08 57 64 55 62 2,787,000
2010/12/07 58 58 56 57 465,000
2010/12/06 56 58 56 58 296,000
2010/12/03 56 56 55 55 252,000
2010/12/02 55 56 55 55 292,000
2010/12/01 54 54 53 54 233,000
2010/11/30 56 56 54 55 508,000
2010/11/29 56 57 55 56 194,000
2010/11/26 57 57 56 57 382,000
2010/11/25 58 59 57 57 311,000
2010/11/24 55 58 55 57 493,000
2010/11/22 59 59 58 58 551,000
2010/11/19 57 59 56 58 936,000
2010/11/18 53 56 53 56 667,000
2010/11/17 52 54 52 54 397,000
2010/11/16 51 55 51 53 890,000
2010/11/15 50 51 50 50 223,000
2010/11/12 53 53 51 51 252,000
2010/11/11 52 53 51 53 563,000
2010/11/10 51 52 51 51 554,000
2010/11/09 48 51 48 50 861,000
2010/11/08 48 49 48 49 237,000
2010/11/05 47 49 46 47 711,000
2010/11/04 46 48 46 46 458,000
2010/11/02 45 46 45 45 301,000
2010/11/01 46 46 45 45 210,000
2010/10/29 46 47 46 46 174,000
2010/10/28 46 47 46 47 300,000
2010/10/27 47 48 46 46 165,000
2010/10/26 48 48 47 47 213,000
2010/10/25 47 48 47 48 154,000
2010/10/22 47 48 47 47 86,000
2010/10/21 48 48 47 47 225,000
2010/10/20 48 49 47 48 341,000
2010/10/19 49 49 48 48 256,000
2010/10/18 49 50 48 50 92,000
2010/10/15 49 50 48 49 256,000
2010/10/14 50 50 48 50 368,000
2010/10/13 49 50 49 50 205,000
2010/10/12 51 51 48 49 778,000
2010/10/08 50 52 50 51 494,000
2010/10/07 50 51 49 51 190,000
2010/10/06 48 50 48 50 370,000
2010/10/05 49 49 47 47 552,000
2010/10/04 50 50 49 49 211,000
2010/10/01 50 52 50 50 344,000
2010/09/30 51 51 50 50 159,000
2010/09/29 51 52 51 52 114,000
2010/09/28 51 52 51 52 165,000
2010/09/27 51 52 51 52 712,000
2010/09/24 53 54 53 53 251,000
2010/09/22 54 54 53 53 208,000
2010/09/21 54 55 54 55 402,000
2010/09/17 54 55 53 53 349,000
2010/09/16 56 56 54 55 97,000
2010/09/15 54 56 53 55 287,000
2010/09/14 55 55 54 55 128,000
2010/09/13 54 55 54 54 214,000
2010/09/10 54 55 53 53 418,000
2010/09/09 55 55 54 54 27,000
2010/09/08 54 55 54 54 109,000
2010/09/07 56 56 55 55 141,000
2010/09/06 55 56 54 56 206,000
2010/09/03 54 55 54 54 124,000
2010/09/02 55 55 53 53 226,000
2010/09/01 54 55 53 55 157,000
2010/08/31 55 55 53 53 183,000
2010/08/30 56 57 55 56 270,000
2010/08/27 53 55 52 55 242,000
2010/08/26 53 54 53 54 206,000
2010/08/25 54 55 53 53 295,000
2010/08/24 55 55 54 55 277,000
2010/08/23 57 57 55 55 293,000
2010/08/20 56 57 56 56 121,000
2010/08/19 57 57 56 57 151,000
2010/08/18 57 57 55 57 313,000
2010/08/17 57 57 55 57 197,000
2010/08/16 57 57 55 56 435,000
2010/08/13 56 58 56 57 368,000
2010/08/12 57 58 55 56 842,000
2010/08/11 64 64 58 59 1,152,000
2010/08/10 67 67 64 65 744,000
2010/08/09 66 67 65 67 848,000
2010/08/06 65 66 63 66 979,000
2010/08/05 69 70 64 65 1,662,000
2010/08/04 72 76 67 69 9,302,000
2010/08/03 61 65 60 65 1,408,000
2010/08/02 58 60 58 60 494,000
2010/07/30 58 59 57 58 376,000
2010/07/29 58 59 57 59 404,000
2010/07/28 57 59 57 59 871,000
2010/07/27 55 57 55 57 165,000
2010/07/26 56 57 55 56 243,000
2010/07/23 55 56 54 55 349,000
2010/07/22 54 55 54 54 109,000
2010/07/21 55 56 55 55 206,000
2010/07/20 54 55 54 55 421,000
2010/07/16 56 57 55 56 418,000
2010/07/15 57 57 56 56 193,000
2010/07/14 57 58 56 57 384,000
2010/07/13 56 57 55 56 315,000
2010/07/12 56 56 55 56 184,000
2010/07/09 57 57 56 57 238,000
2010/07/08 57 58 56 56 474,000
2010/07/07 57 57 56 57 342,000
2010/07/06 57 57 55 57 425,000
2010/07/05 56 58 56 57 440,000
2010/07/02 53 55 53 55 232,000
2010/07/01 54 55 53 53 665,000
2010/06/30 55 56 53 54 1,165,000
2010/06/29 58 60 57 58 1,484,000
2010/06/28 56 59 56 58 1,085,000
2010/06/25 57 57 55 55 636,000
2010/06/24 55 57 55 56 255,000
2010/06/23 56 56 55 56 227,000
2010/06/22 57 57 56 56 405,000
2010/06/21 55 57 55 57 452,000
2010/06/18 55 55 54 55 322,000
2010/06/17 57 57 55 55 416,000
2010/06/16 56 58 56 57 1,053,000
2010/06/15 55 56 54 56 556,000
2010/06/14 55 56 54 54 432,000
2010/06/11 55 55 52 54 843,000
2010/06/10 49 52 49 52 469,000
2010/06/09 52 52 49 50 485,000
2010/06/08 51 52 50 52 329,000
2010/06/07 52 52 50 51 457,000
2010/06/04 56 57 54 54 517,000
2010/06/03 55 56 53 56 1,277,000
2010/06/02 51 56 51 53 1,880,000
2010/06/01 51 54 51 52 808,000
2010/05/31 50 52 49 52 603,000
2010/05/28 51 52 50 51 933,000
2010/05/27 49 50 48 49 393,000
2010/05/26 48 49 48 49 685,000
2010/05/25 48 49 47 47 691,000
2010/05/24 50 51 48 49 581,000
2010/05/21 46 49 45 49 1,217,000
2010/05/20 51 52 49 49 812,000
2010/05/19 50 51 48 51 1,373,000
2010/05/18 53 54 50 51 958,000
2010/05/17 56 56 52 52 1,491,000
2010/05/14 57 58 56 57 962,000
2010/05/13 57 58 55 58 1,776,000
2010/05/12 58 60 55 56 5,750,000
2010/05/11 71 71 66 66 1,204,000
2010/05/10 68 70 68 69 982,000
2010/05/07 66 69 63 67 2,799,000
2010/05/06 72 73 70 70 1,581,000
2010/04/30 76 76 73 75 822,000
2010/04/28 73 74 72 73 873,000
2010/04/27 76 76 74 75 716,000
2010/04/26 75 79 75 77 3,804,000
2010/04/23 72 73 72 72 682,000
2010/04/22 73 73 69 73 1,134,000
2010/04/21 71 73 70 73 1,258,000
2010/04/20 74 74 68 69 2,094,000
2010/04/19 73 75 71 73 2,342,000
2010/04/16 79 80 75 77 2,652,000
2010/04/15 76 78 75 78 2,699,000
2010/04/14 77 78 74 74 2,194,000
2010/04/13 75 77 71 75 3,254,000
2010/04/12 66 83 65 74 15,590,000
2010/04/09 62 66 61 64 2,681,000
2010/04/08 62 62 61 61 1,043,000
2010/04/07 63 64 61 62 1,565,000
2010/04/06 67 69 60 62 6,517,000
2010/04/05 58 69 57 64 16,226,000
2010/04/02 52 54 52 54 1,990,000
2010/04/01 51 52 50 51 999,000
2010/03/31 50 51 49 51 1,285,000
2010/03/30 49 50 49 50 642,000
2010/03/29 49 49 48 48 300,000
2010/03/26 49 49 47 49 504,000
2010/03/25 47 48 46 48 723,000
2010/03/24 48 48 46 47 673,000
2010/03/23 49 49 47 48 381,000
2010/03/19 49 49 47 48 686,000
2010/03/18 50 51 48 49 1,275,000
2010/03/17 47 50 47 50 1,355,000
2010/03/16 46 49 46 47 1,578,000
2010/03/15 46 47 45 46 238,000
2010/03/12 46 46 45 46 549,000
2010/03/11 45 46 45 46 102,000
2010/03/10 45 46 44 45 171,000
2010/03/09 45 45 44 45 201,000
2010/03/08 45 46 45 45 156,000
2010/03/05 45 46 45 46 181,000
2010/03/04 45 45 44 44 179,000
2010/03/03 45 45 44 44 333,000
2010/03/02 46 46 45 46 124,000
2010/03/01 45 46 44 46 215,000
2010/02/26 44 46 44 46 115,000
2010/02/25 45 46 44 45 382,000
2010/02/24 45 45 44 44 188,000
2010/02/23 46 46 44 45 108,000
2010/02/22 45 46 44 46 244,000
2010/02/19 45 45 44 45 221,000
2010/02/18 46 46 45 45 157,000
2010/02/17 47 47 44 46 562,000
2010/02/16 44 47 44 46 848,000
2010/02/15 44 45 43 43 235,000
2010/02/12 45 45 44 44 359,000
2010/02/10 44 46 43 44 613,000
2010/02/09 43 44 43 43 233,000
2010/02/08 45 46 43 44 729,000
2010/02/05 46 46 45 45 690,000
2010/02/04 48 49 47 47 670,000
2010/02/03 49 49 48 48 418,000
2010/02/02 48 49 47 47 528,000
2010/02/01 49 50 47 47 923,000
2010/01/29 51 51 49 49 278,000
2010/01/28 50 51 50 51 122,000
2010/01/27 50 51 50 50 259,000
2010/01/26 51 52 50 50 760,000
2010/01/25 50 51 50 50 409,000
2010/01/22 51 52 51 51 422,000
2010/01/21 51 52 50 52 583,000
2010/01/20 53 54 51 52 1,541,000
2010/01/19 50 57 50 53 4,142,000
2010/01/18 50 51 49 51 601,000
2010/01/15 51 51 50 50 675,000
2010/01/14 50 51 49 51 740,000
2010/01/13 51 53 49 49 1,540,000
2010/01/12 52 52 51 51 441,000
2010/01/08 53 54 52 53 697,000
2010/01/07 52 54 52 53 1,542,000
2010/01/06 51 53 50 51 895,000
2010/01/05 51 52 50 51 517,000
2010/01/04 50 52 49 51 485,000

このページの先頭へ