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
2011/12/30 52 53 51 52 856,000
2011/12/29 54 54 51 52 895,000
2011/12/28 54 54 53 54 319,000
2011/12/27 56 56 55 55 357,000
2011/12/26 57 57 56 57 158,000
2011/12/22 58 58 56 56 123,000
2011/12/21 59 59 57 58 201,000
2011/12/20 55 58 55 57 277,000
2011/12/19 58 59 56 56 537,000
2011/12/16 60 61 58 59 689,000
2011/12/15 66 68 60 60 3,580,000
2011/12/14 60 62 59 61 347,000
2011/12/13 60 61 59 61 175,000
2011/12/12 60 61 60 61 213,000
2011/12/09 60 61 59 60 370,000
2011/12/08 61 62 60 61 365,000
2011/12/07 60 61 59 60 163,000
2011/12/06 61 62 59 60 516,000
2011/12/05 61 61 59 60 332,000
2011/12/02 60 60 58 60 967,000
2011/12/01 54 66 54 61 5,097,000
2011/11/30 52 53 51 52 155,000
2011/11/29 53 53 51 53 374,000
2011/11/28 51 53 50 52 251,000
2011/11/25 52 52 51 51 361,000
2011/11/24 52 53 52 53 161,000
2011/11/22 53 54 52 54 399,000
2011/11/21 54 55 54 54 137,000
2011/11/18 55 56 54 55 192,000
2011/11/17 55 56 55 56 251,000
2011/11/16 56 57 55 55 211,000
2011/11/15 55 57 55 57 251,000
2011/11/14 56 58 55 56 300,000
2011/11/11 54 56 53 56 422,000
2011/11/10 56 56 53 56 582,000
2011/11/09 58 58 57 58 407,000
2011/11/08 59 59 58 58 294,000
2011/11/07 58 59 57 59 519,000
2011/11/04 61 61 59 60 350,000
2011/11/02 61 61 59 60 509,000
2011/11/01 61 62 61 61 66,000
2011/10/31 62 63 61 61 383,000
2011/10/28 64 64 62 63 604,000
2011/10/27 60 63 60 63 337,000
2011/10/26 60 61 59 61 167,000
2011/10/25 61 62 60 60 225,000
2011/10/24 61 62 60 61 134,000
2011/10/21 60 62 60 60 119,000
2011/10/20 61 61 59 60 438,000
2011/10/19 62 63 61 61 327,000
2011/10/18 62 63 61 62 374,000
2011/10/17 64 65 62 64 289,000
2011/10/14 65 66 62 63 673,000
2011/10/13 62 65 62 65 984,000
2011/10/12 63 64 62 62 331,000
2011/10/11 62 63 61 62 473,000
2011/10/07 60 61 59 61 427,000
2011/10/06 58 61 58 60 360,000
2011/10/05 60 60 58 58 704,000
2011/10/04 61 61 59 60 660,000
2011/10/03 65 65 62 62 377,000
2011/09/30 65 67 63 63 593,000
2011/09/29 62 65 62 64 287,000
2011/09/28 62 64 61 64 429,000
2011/09/27 60 62 60 61 365,000
2011/09/26 64 64 58 58 930,000
2011/09/22 65 66 62 65 692,000
2011/09/21 68 68 65 66 341,000
2011/09/20 66 69 65 67 1,133,000
2011/09/16 65 67 64 67 509,000
2011/09/15 63 64 62 64 277,000
2011/09/14 64 65 62 62 333,000
2011/09/13 64 65 63 64 376,000
2011/09/12 64 64 63 63 165,000
2011/09/09 65 67 65 66 485,000
2011/09/08 67 68 66 66 373,000
2011/09/07 65 67 65 66 364,000
2011/09/06 68 68 64 64 689,000
2011/09/05 69 69 67 68 459,000
2011/09/02 69 72 68 70 805,000
2011/09/01 68 74 68 70 2,259,000
2011/08/31 71 72 67 68 1,406,000
2011/08/30 63 76 63 73 4,192,000
2011/08/29 61 63 61 63 368,000
2011/08/26 59 61 59 61 157,000
2011/08/25 59 61 59 59 356,000
2011/08/24 60 60 58 58 327,000
2011/08/23 58 60 57 58 647,000
2011/08/22 58 61 57 57 1,039,000
2011/08/19 61 61 60 60 341,000
2011/08/18 63 64 62 62 286,000
2011/08/17 63 64 63 63 264,000
2011/08/16 66 66 63 65 291,000
2011/08/15 63 64 62 63 404,000
2011/08/12 65 65 61 62 783,000
2011/08/11 59 64 58 64 783,000
2011/08/10 64 65 62 62 1,239,000
2011/08/09 56 60 54 59 3,702,000
2011/08/08 65 66 61 61 1,571,000
2011/08/05 65 67 64 65 2,588,000
2011/08/04 67 71 65 69 5,169,000
2011/08/03 82 83 82 82 315,000
2011/08/02 86 86 84 84 198,000
2011/08/01 83 85 83 84 358,000
2011/07/29 83 84 82 83 138,000
2011/07/28 83 84 81 84 592,000
2011/07/27 85 85 83 83 385,000
2011/07/26 84 87 84 85 461,000
2011/07/25 85 85 84 84 263,000
2011/07/22 85 85 84 84 317,000
2011/07/21 85 86 84 84 478,000
2011/07/20 86 87 85 85 228,000
2011/07/19 86 86 85 85 502,000
2011/07/15 87 87 86 86 324,000
2011/07/14 88 88 87 87 156,000
2011/07/13 86 88 86 87 297,000
2011/07/12 87 89 87 88 737,000
2011/07/11 91 91 89 89 466,000
2011/07/08 91 92 90 90 527,000
2011/07/07 92 92 90 90 268,000
2011/07/06 92 92 90 92 302,000
2011/07/05 91 92 90 91 448,000
2011/07/04 90 91 89 91 712,000
2011/07/01 91 92 88 89 1,281,000
2011/06/30 87 91 86 89 2,072,000
2011/06/29 87 87 85 87 137,000
2011/06/28 87 88 85 86 524,000
2011/06/27 86 87 85 86 480,000
2011/06/24 87 87 86 87 502,000
2011/06/23 86 91 86 86 2,723,000
2011/06/22 85 87 84 87 389,000
2011/06/21 84 85 83 85 153,000
2011/06/20 84 85 83 84 250,000
2011/06/17 87 87 84 84 277,000
2011/06/16 88 88 86 86 377,000
2011/06/15 89 89 87 89 621,000
2011/06/14 84 89 84 89 858,000
2011/06/13 85 85 83 84 492,000
2011/06/10 84 88 83 86 1,317,000
2011/06/09 84 84 82 83 300,000
2011/06/08 83 84 82 82 506,000
2011/06/07 83 84 81 82 563,000
2011/06/06 84 85 82 83 1,049,000
2011/06/03 89 90 85 85 1,557,000
2011/06/02 88 89 87 87 503,000
2011/06/01 90 90 88 89 363,000
2011/05/31 88 91 88 90 428,000
2011/05/30 88 89 88 89 304,000
2011/05/27 89 89 88 88 293,000
2011/05/26 90 90 88 90 328,000
2011/05/25 92 92 89 89 592,000
2011/05/24 90 91 89 90 638,000
2011/05/23 90 90 88 89 487,000
2011/05/20 93 93 91 91 545,000
2011/05/19 94 95 92 92 1,056,000
2011/05/18 94 94 91 93 1,523,000
2011/05/17 87 92 87 92 2,142,000
2011/05/16 89 89 86 86 1,957,000
2011/05/13 93 93 89 91 2,320,000
2011/05/12 98 98 91 93 5,184,000
2011/05/11 101 102 98 100 4,417,000
2011/05/10 98 107 97 103 12,391,000
2011/05/09 92 96 91 94 2,979,000
2011/05/06 90 91 90 91 813,000
2011/05/02 92 93 90 92 956,000
2011/04/28 90 92 88 92 1,214,000
2011/04/27 90 90 89 89 580,000
2011/04/26 91 92 88 88 1,153,000
2011/04/25 91 92 89 90 1,034,000
2011/04/22 90 91 89 90 1,434,000
2011/04/21 92 93 88 89 2,544,000
2011/04/20 91 97 88 89 9,318,000
2011/04/19 88 89 85 86 1,660,000
2011/04/18 91 94 88 88 2,245,000
2011/04/15 100 101 88 89 7,416,000
2011/04/14 100 103 96 101 8,954,000
2011/04/13 87 108 87 103 39,613,000
2011/04/12 78 94 78 85 17,247,000
2011/04/11 79 80 77 77 1,188,000
2011/04/08 80 83 78 79 2,643,000
2011/04/07 77 84 75 82 2,218,000
2011/04/06 78 79 75 76 1,197,000
2011/04/05 81 81 76 77 1,685,000
2011/04/04 85 85 81 81 658,000
2011/04/01 84 85 82 84 855,000
2011/03/31 88 88 85 86 1,350,000
2011/03/30 84 89 81 88 3,060,000
2011/03/29 76 81 75 80 1,491,000
2011/03/28 80 81 75 78 1,646,000
2011/03/25 88 88 81 82 2,218,000
2011/03/24 92 92 87 87 1,631,000
2011/03/23 95 96 90 91 3,733,000
2011/03/22 90 98 89 91 4,840,000
2011/03/18 80 85 78 83 4,028,000
2011/03/17 68 77 67 76 3,110,000
2011/03/16 70 81 70 77 5,038,000
2011/03/15 70 72 53 68 9,396,000
2011/03/14 77 86 70 71 9,211,000
2011/03/11 100 116 100 102 9,225,000
2011/03/10 105 107 97 102 6,232,000
2011/03/09 118 121 108 110 4,936,000
2011/03/08 120 123 109 113 4,666,000
2011/03/07 122 125 115 122 7,843,000
2011/03/04 122 130 114 118 21,801,000
2011/03/03 97 119 97 107 36,252,000
2011/03/02 91 95 90 91 5,451,000
2011/03/01 84 101 82 94 28,576,000
2011/02/28 90 91 82 82 9,794,000
2011/02/25 73 95 73 92 28,054,000
2011/02/24 73 73 69 70 1,075,000
2011/02/23 72 75 71 73 1,085,000
2011/02/22 78 79 71 73 1,838,000
2011/02/21 79 80 77 78 1,161,000
2011/02/18 77 79 74 78 2,661,000
2011/02/17 81 86 77 77 7,193,000
2011/02/16 72 83 72 77 6,866,000
2011/02/15 69 74 68 72 4,245,000
2011/02/14 65 69 64 68 1,003,000
2011/02/10 64 65 63 64 256,000
2011/02/09 66 66 64 64 501,000
2011/02/08 66 67 65 66 316,000
2011/02/07 67 68 65 66 866,000
2011/02/04 65 68 64 66 952,000
2011/02/03 65 66 64 66 437,000
2011/02/02 64 66 64 64 816,000
2011/02/01 63 64 63 64 112,000
2011/01/31 62 63 61 63 413,000
2011/01/28 64 64 62 62 379,000
2011/01/27 65 65 63 64 227,000
2011/01/26 64 65 63 64 280,000
2011/01/25 64 66 64 64 297,000
2011/01/24 62 64 62 64 384,000
2011/01/21 67 67 62 62 1,353,000
2011/01/20 66 68 65 67 921,000
2011/01/19 66 68 66 67 1,127,000
2011/01/18 66 66 64 66 771,000
2011/01/17 64 67 63 66 1,581,000
2011/01/14 63 64 62 63 696,000
2011/01/13 62 63 61 62 414,000
2011/01/12 62 64 60 62 2,098,000
2011/01/11 59 62 59 62 1,018,000
2011/01/07 60 60 58 59 302,000
2011/01/06 60 61 59 59 312,000
2011/01/05 61 61 59 60 330,000
2011/01/04 58 61 57 61 427,000

このページの先頭へ