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
2013/12/30 113 117 112 116 2,400,000
2013/12/27 114 114 110 112 2,262,000
2013/12/26 107 114 106 113 3,031,000
2013/12/25 104 107 103 105 2,936,000
2013/12/24 108 109 103 104 3,039,000
2013/12/20 111 111 108 110 893,000
2013/12/19 111 113 109 111 1,630,000
2013/12/18 107 109 107 108 1,347,000
2013/12/17 108 109 106 107 1,145,000
2013/12/16 112 112 107 107 1,162,000
2013/12/13 108 112 107 111 1,727,000
2013/12/12 110 110 107 108 1,438,000
2013/12/11 112 113 110 110 1,755,000
2013/12/10 115 115 112 113 1,491,000
2013/12/09 114 117 113 115 1,767,000
2013/12/06 112 114 110 113 1,804,000
2013/12/05 115 116 112 113 2,096,000
2013/12/04 115 116 112 116 2,431,000
2013/12/03 118 118 116 116 1,382,000
2013/12/02 118 119 117 118 1,517,000
2013/11/29 119 120 117 118 2,281,000
2013/11/28 117 119 116 119 1,853,000
2013/11/27 117 119 115 116 2,438,000
2013/11/26 118 118 116 118 1,344,000
2013/11/25 120 122 116 119 2,661,000
2013/11/22 120 125 118 120 6,308,000
2013/11/21 120 121 116 118 7,997,000
2013/11/20 131 135 119 121 20,514,000
2013/11/19 125 129 123 129 11,208,000
2013/11/18 126 133 121 122 31,964,000
2013/11/15 112 120 111 120 8,113,000
2013/11/14 108 113 107 109 4,055,000
2013/11/13 108 109 105 107 2,387,000
2013/11/12 109 109 104 107 3,722,000
2013/11/11 115 115 109 109 1,490,000
2013/11/08 111 112 109 112 1,614,000
2013/11/07 116 117 113 113 1,956,000
2013/11/06 110 117 108 115 7,031,000
2013/11/05 107 108 105 106 1,436,000
2013/11/01 110 111 103 106 3,504,000
2013/10/31 114 116 111 112 2,764,000
2013/10/30 117 122 115 116 4,807,000
2013/10/29 116 117 113 114 3,604,000
2013/10/28 118 120 115 118 4,427,000
2013/10/25 117 128 116 120 21,242,000
2013/10/24 118 118 111 114 10,053,000
2013/10/23 107 123 107 120 30,875,000
2013/10/22 109 109 105 106 2,508,000
2013/10/21 112 113 104 109 6,897,000
2013/10/18 106 116 105 110 24,482,000
2013/10/17 89 110 89 102 28,269,000
2013/10/16 88 89 87 87 709,000
2013/10/15 91 91 89 89 679,000
2013/10/11 92 92 89 91 1,309,000
2013/10/10 91 92 88 90 1,189,000
2013/10/09 85 91 85 91 1,609,000
2013/10/08 82 89 82 88 1,304,000
2013/10/07 89 89 84 84 894,000
2013/10/04 89 89 85 88 1,169,000
2013/10/03 92 92 90 91 660,000
2013/10/02 95 98 92 92 2,055,000
2013/10/01 96 97 95 95 741,000
2013/09/30 97 97 95 96 739,000
2013/09/27 99 101 98 99 1,275,000
2013/09/26 93 99 92 99 1,530,000
2013/09/25 101 101 95 95 1,360,000
2013/09/24 102 102 100 101 1,110,000
2013/09/20 107 108 99 102 4,551,000
2013/09/19 94 104 93 103 7,563,000
2013/09/18 93 94 91 92 1,776,000
2013/09/17 92 94 91 92 1,468,000
2013/09/13 91 92 90 92 659,000
2013/09/12 92 93 90 90 832,000
2013/09/11 92 94 90 92 1,954,000
2013/09/10 86 89 85 89 1,797,000
2013/09/09 88 88 84 85 1,298,000
2013/09/06 84 84 81 81 516,000
2013/09/05 85 85 84 84 459,000
2013/09/04 81 85 81 84 1,213,000
2013/09/03 84 84 81 83 953,000
2013/09/02 76 84 75 82 2,834,000
2013/08/30 79 79 75 75 1,527,000
2013/08/29 82 84 79 79 1,194,000
2013/08/28 85 85 83 83 880,000
2013/08/27 88 88 86 86 780,000
2013/08/26 91 92 88 88 699,000
2013/08/23 91 92 89 90 938,000
2013/08/22 88 91 86 89 1,564,000
2013/08/21 92 92 88 88 1,456,000
2013/08/20 94 94 91 92 838,000
2013/08/19 93 95 93 93 382,000
2013/08/16 93 95 92 94 525,000
2013/08/15 94 96 91 93 1,167,000
2013/08/14 95 97 95 97 774,000
2013/08/13 94 95 92 94 990,000
2013/08/12 95 96 93 93 1,525,000
2013/08/09 97 100 97 97 583,000
2013/08/08 99 102 96 97 1,303,000
2013/08/07 102 102 99 99 1,125,000
2013/08/06 95 102 93 102 5,269,000
2013/08/05 105 106 102 104 2,307,000
2013/08/02 107 110 103 105 3,077,000
2013/08/01 110 111 102 106 2,628,000
2013/07/31 104 113 102 111 2,824,000
2013/07/30 101 106 99 106 1,233,000
2013/07/29 105 105 97 99 1,974,000
2013/07/26 110 110 107 107 1,193,000
2013/07/25 113 114 111 111 548,000
2013/07/24 116 116 113 113 948,000
2013/07/23 117 118 115 115 699,000
2013/07/22 119 120 116 117 877,000
2013/07/19 125 127 112 116 6,534,000
2013/07/18 112 120 112 120 3,430,000
2013/07/17 112 113 111 111 715,000
2013/07/16 117 118 112 112 1,587,000
2013/07/12 118 119 115 115 1,033,000
2013/07/11 114 120 114 117 1,453,000
2013/07/10 120 123 117 119 1,518,000
2013/07/09 122 122 118 119 1,462,000
2013/07/08 123 126 119 119 2,859,000
2013/07/05 120 126 118 120 4,463,000
2013/07/04 111 120 110 120 3,929,000
2013/07/03 112 114 109 111 2,793,000
2013/07/02 107 113 106 108 3,045,000
2013/07/01 100 106 100 105 3,794,000
2013/06/28 93 102 92 99 2,737,000
2013/06/27 94 95 87 91 1,764,000
2013/06/26 100 101 93 93 1,440,000
2013/06/25 103 104 99 101 1,240,000
2013/06/24 107 108 104 104 627,000
2013/06/21 104 106 101 105 1,391,000
2013/06/20 106 108 105 105 1,066,000
2013/06/19 109 111 107 109 1,193,000
2013/06/18 106 109 105 106 1,911,000
2013/06/17 100 105 99 104 880,000
2013/06/14 107 109 103 103 1,680,000
2013/06/13 112 112 103 103 1,801,000
2013/06/12 103 110 102 109 2,111,000
2013/06/11 111 114 108 108 2,630,000
2013/06/10 107 116 107 109 4,395,000
2013/06/07 98 103 94 100 4,631,000
2013/06/06 110 115 105 105 2,675,000
2013/06/05 117 123 112 113 3,731,000
2013/06/04 111 127 105 122 7,646,000
2013/06/03 110 111 105 106 4,534,000
2013/05/31 123 124 113 115 2,707,000
2013/05/30 127 127 119 119 2,336,000
2013/05/29 130 133 127 130 2,070,000
2013/05/28 124 129 124 127 951,000
2013/05/27 126 133 121 127 2,710,000
2013/05/24 135 136 123 129 2,827,000
2013/05/23 143 145 124 127 4,440,000
2013/05/22 141 147 141 142 2,211,000
2013/05/21 144 146 140 141 3,166,000
2013/05/20 150 152 145 147 3,520,000
2013/05/17 128 144 127 142 3,632,000
2013/05/16 129 137 120 129 5,436,000
2013/05/15 153 154 133 134 5,494,000
2013/05/14 155 155 152 154 2,326,000
2013/05/13 156 157 144 154 10,664,000
2013/05/10 170 172 164 167 7,394,000
2013/05/09 162 169 161 166 5,612,000
2013/05/08 162 170 159 162 5,284,000
2013/05/07 162 164 160 161 2,004,000
2013/05/02 157 160 156 159 1,474,000
2013/05/01 162 163 155 157 2,695,000
2013/04/30 162 167 159 160 3,120,000
2013/04/26 166 166 160 161 2,929,000
2013/04/25 168 169 158 168 5,206,000
2013/04/24 174 177 164 166 9,036,000
2013/04/23 162 174 158 170 14,677,000
2013/04/22 158 169 155 159 14,535,000
2013/04/19 154 157 152 152 2,179,000
2013/04/18 157 160 153 154 4,632,000
2013/04/17 155 161 151 158 5,306,000
2013/04/16 145 158 142 152 5,210,000
2013/04/15 148 150 146 149 2,059,000
2013/04/12 155 156 149 150 3,749,000
2013/04/11 162 162 154 155 3,986,000
2013/04/10 160 163 156 158 7,493,000
2013/04/09 155 173 152 164 37,131,000
2013/04/08 151 155 146 149 6,817,000
2013/04/05 161 164 146 148 10,175,000
2013/04/04 150 157 142 153 15,635,000
2013/04/03 156 166 153 158 21,686,000
2013/04/02 133 150 128 146 20,274,000
2013/04/01 158 167 137 138 24,577,000
2013/03/29 174 182 150 152 54,840,000
2013/03/28 152 177 146 172 82,084,000
2013/03/27 135 153 130 151 55,857,000
2013/03/26 109 142 109 126 45,721,000
2013/03/25 106 118 105 113 28,670,000
2013/03/22 102 102 98 99 5,947,000
2013/03/21 93 115 92 104 27,925,000
2013/03/19 92 92 91 91 1,092,000
2013/03/18 91 92 91 91 2,216,000
2013/03/15 93 93 91 91 1,482,000
2013/03/14 88 91 88 91 1,344,000
2013/03/13 87 90 87 87 1,787,000
2013/03/12 96 97 86 87 5,324,000
2013/03/11 94 96 92 94 7,013,000
2013/03/08 86 91 85 90 6,698,000
2013/03/07 86 86 84 84 1,832,000
2013/03/06 86 87 84 85 1,878,000
2013/03/05 87 88 84 84 2,364,000
2013/03/04 84 87 83 86 2,681,000
2013/03/01 82 85 82 83 1,507,000
2013/02/28 84 85 82 84 1,398,000
2013/02/27 85 87 81 82 2,617,000
2013/02/26 80 88 79 83 9,510,000
2013/02/25 81 82 80 81 2,342,000
2013/02/22 79 79 76 78 1,993,000
2013/02/21 79 82 78 79 2,260,000
2013/02/20 80 86 79 80 13,444,000
2013/02/19 76 79 75 78 2,596,000
2013/02/18 76 80 76 77 3,409,000
2013/02/15 74 80 70 74 8,218,000
2013/02/14 77 77 73 75 4,439,000
2013/02/13 81 82 74 77 8,740,000
2013/02/12 97 99 79 81 15,696,000
2013/02/08 97 103 90 95 31,382,000
2013/02/07 77 102 76 102 69,559,000
2013/02/06 71 74 71 72 1,979,000
2013/02/05 70 71 70 70 683,000
2013/02/04 71 72 70 72 1,108,000
2013/02/01 73 73 71 71 1,066,000
2013/01/31 73 73 71 72 924,000
2013/01/30 69 75 69 73 3,228,000
2013/01/29 69 71 69 70 1,397,000
2013/01/28 73 73 70 71 2,475,000
2013/01/25 68 72 66 72 2,818,000
2013/01/24 64 68 64 68 1,390,000
2013/01/23 69 70 64 65 2,531,000
2013/01/22 71 72 69 70 1,383,000
2013/01/21 72 73 71 71 827,000
2013/01/18 72 73 71 72 706,000
2013/01/17 72 73 69 69 1,388,000
2013/01/16 76 76 72 72 2,314,000
2013/01/15 79 79 76 76 1,714,000
2013/01/11 79 80 76 77 3,387,000
2013/01/10 75 82 74 76 8,907,000
2013/01/09 71 74 70 73 1,288,000
2013/01/08 75 75 72 73 1,571,000
2013/01/07 76 76 74 75 2,632,000
2013/01/04 76 77 72 75 4,052,000

このページの先頭へ