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
2014/12/30 77 79 77 79 413,000
2014/12/29 80 80 77 78 847,000
2014/12/26 74 80 74 79 1,195,000
2014/12/25 76 76 73 75 1,883,000
2014/12/24 78 79 75 76 1,244,000
2014/12/22 79 79 76 77 873,000
2014/12/19 80 82 77 79 2,492,000
2014/12/18 80 80 78 78 616,000
2014/12/17 76 80 75 78 1,071,000
2014/12/16 78 78 76 76 1,342,000
2014/12/15 82 83 79 79 1,152,000
2014/12/12 82 84 82 82 1,237,000
2014/12/11 78 83 77 81 1,479,000
2014/12/10 80 82 78 80 1,896,000
2014/12/09 89 89 81 82 4,383,000
2014/12/08 93 94 89 89 7,707,000
2014/12/05 84 91 82 91 11,558,000
2014/12/04 85 87 81 85 7,298,000
2014/12/03 75 86 75 85 12,788,000
2014/12/02 74 76 74 76 639,000
2014/12/01 76 77 75 75 524,000
2014/11/28 75 77 75 76 548,000
2014/11/27 75 77 75 75 685,000
2014/11/26 75 76 74 75 769,000
2014/11/25 74 75 74 74 245,000
2014/11/21 75 75 74 74 121,000
2014/11/20 76 76 75 75 240,000
2014/11/19 75 76 74 75 529,000
2014/11/18 73 75 73 75 329,000
2014/11/17 75 75 73 73 392,000
2014/11/14 76 76 74 76 264,000
2014/11/13 76 76 74 76 335,000
2014/11/12 76 78 76 76 715,000
2014/11/11 76 77 75 77 408,000
2014/11/10 74 77 74 76 745,000
2014/11/07 74 75 72 75 549,000
2014/11/06 77 78 74 74 972,000
2014/11/05 79 80 78 78 748,000
2014/11/04 84 84 77 78 3,349,000
2014/10/31 69 75 67 74 2,090,000
2014/10/30 69 69 68 68 410,000
2014/10/29 69 69 68 69 653,000
2014/10/28 68 69 68 69 173,000
2014/10/27 69 70 68 69 487,000
2014/10/24 70 70 68 69 709,000
2014/10/23 68 69 68 68 447,000
2014/10/22 68 69 67 68 309,000
2014/10/21 69 69 67 67 319,000
2014/10/20 68 69 67 69 597,000
2014/10/17 66 68 65 66 650,000
2014/10/16 68 68 66 66 1,177,000
2014/10/15 69 70 68 70 535,000
2014/10/14 69 70 67 68 1,763,000
2014/10/10 73 73 71 71 1,290,000
2014/10/09 78 78 75 75 1,338,000
2014/10/08 79 79 78 78 529,000
2014/10/07 81 82 79 79 736,000
2014/10/06 82 82 79 80 1,106,000
2014/10/03 81 82 81 81 491,000
2014/10/02 82 82 80 80 947,000
2014/10/01 84 84 82 82 591,000
2014/09/30 83 84 83 83 407,000
2014/09/29 84 85 83 83 538,000
2014/09/26 84 85 83 84 482,000
2014/09/25 84 85 84 85 318,000
2014/09/24 84 85 83 84 246,000
2014/09/22 84 85 84 85 343,000
2014/09/19 84 85 83 85 1,098,000
2014/09/18 84 85 84 84 365,000
2014/09/17 86 86 84 84 393,000
2014/09/16 85 86 85 86 771,000
2014/09/12 87 87 85 86 550,000
2014/09/11 86 87 85 87 715,000
2014/09/10 85 86 85 85 457,000
2014/09/09 88 88 84 86 1,135,000
2014/09/08 87 88 87 88 396,000
2014/09/05 89 89 87 88 445,000
2014/09/04 91 91 89 89 541,000
2014/09/03 90 92 89 89 2,928,000
2014/09/02 87 90 87 88 2,719,000
2014/09/01 86 87 85 87 312,000
2014/08/29 85 86 85 85 139,000
2014/08/28 86 86 85 85 551,000
2014/08/27 86 89 86 86 852,000
2014/08/26 87 87 85 85 287,000
2014/08/25 86 87 86 87 136,000
2014/08/22 88 88 86 86 260,000
2014/08/21 86 89 85 87 1,272,000
2014/08/20 85 86 85 86 156,000
2014/08/19 85 86 84 85 437,000
2014/08/18 84 86 84 84 200,000
2014/08/15 85 85 84 85 234,000
2014/08/14 85 86 85 85 126,000
2014/08/13 85 86 84 85 358,000
2014/08/12 87 88 84 84 826,000
2014/08/11 84 88 84 88 1,479,000
2014/08/08 83 84 82 82 653,000
2014/08/07 83 85 81 84 1,046,000
2014/08/06 84 85 83 83 806,000
2014/08/05 85 86 84 84 630,000
2014/08/04 85 86 84 86 806,000
2014/08/01 85 86 85 85 801,000
2014/07/31 88 89 87 87 654,000
2014/07/30 91 91 88 88 680,000
2014/07/29 87 91 87 90 2,155,000
2014/07/28 85 87 85 86 541,000
2014/07/25 86 87 86 86 1,418,000
2014/07/24 87 88 86 86 603,000
2014/07/23 88 89 87 87 546,000
2014/07/22 87 89 87 87 972,000
2014/07/18 86 88 86 87 868,000
2014/07/17 89 90 87 88 1,292,000
2014/07/16 90 91 89 89 553,000
2014/07/15 92 92 89 90 919,000
2014/07/14 91 92 90 91 559,000
2014/07/11 90 91 89 90 561,000
2014/07/10 91 93 90 90 592,000
2014/07/09 93 94 91 91 925,000
2014/07/08 93 95 92 94 1,237,000
2014/07/07 95 98 95 95 1,817,000
2014/07/04 95 96 94 95 606,000
2014/07/03 95 96 94 94 1,837,000
2014/07/02 92 96 92 95 3,544,000
2014/07/01 93 94 91 91 884,000
2014/06/30 91 93 91 93 1,438,000
2014/06/27 91 92 89 90 992,000
2014/06/26 92 92 90 91 517,000
2014/06/25 92 93 91 92 503,000
2014/06/24 94 94 91 93 1,174,000
2014/06/23 94 95 93 94 344,000
2014/06/20 93 96 93 93 1,791,000
2014/06/19 93 94 92 93 841,000
2014/06/18 92 93 91 93 359,000
2014/06/17 92 93 91 92 324,000
2014/06/16 94 94 92 92 496,000
2014/06/13 92 94 92 94 519,000
2014/06/12 92 94 91 93 454,000
2014/06/11 92 94 92 92 531,000
2014/06/10 95 96 93 93 997,000
2014/06/09 94 95 92 94 1,127,000
2014/06/06 91 93 89 93 580,000
2014/06/05 92 93 89 90 890,000
2014/06/04 96 96 92 92 1,715,000
2014/06/03 86 94 86 92 4,742,000
2014/06/02 85 87 85 85 940,000
2014/05/30 85 88 83 84 2,528,000
2014/05/29 85 87 85 87 387,000
2014/05/28 87 87 85 86 659,000
2014/05/27 86 87 86 87 470,000
2014/05/26 86 88 85 86 801,000
2014/05/23 83 86 83 84 923,000
2014/05/22 82 83 80 83 1,355,000
2014/05/21 80 81 79 79 944,000
2014/05/20 79 83 79 81 1,324,000
2014/05/19 87 88 80 80 1,840,000
2014/05/16 89 90 88 88 698,000
2014/05/15 90 91 89 91 1,034,000
2014/05/14 93 94 91 92 1,064,000
2014/05/13 92 93 91 93 1,021,000
2014/05/12 95 96 89 89 1,105,000
2014/05/09 95 96 94 95 502,000
2014/05/08 95 97 94 94 985,000
2014/05/07 97 97 95 95 1,431,000
2014/05/02 98 99 97 98 285,000
2014/05/01 96 98 96 97 289,000
2014/04/30 98 99 96 96 528,000
2014/04/28 98 99 97 97 420,000
2014/04/25 98 100 97 100 612,000
2014/04/24 100 101 98 98 804,000
2014/04/23 100 101 99 100 217,000
2014/04/22 102 102 98 99 748,000
2014/04/21 102 106 101 102 2,758,000
2014/04/18 100 101 98 98 600,000
2014/04/17 97 100 96 98 880,000
2014/04/16 95 97 95 96 916,000
2014/04/15 96 96 94 94 839,000
2014/04/14 96 97 94 94 1,285,000
2014/04/11 96 98 95 97 702,000
2014/04/10 99 101 98 98 496,000
2014/04/09 99 99 98 98 660,000
2014/04/08 101 101 99 100 366,000
2014/04/07 102 103 101 102 520,000
2014/04/04 102 104 102 104 564,000
2014/04/03 105 106 103 103 713,000
2014/04/02 103 105 102 104 1,219,000
2014/04/01 102 103 100 102 982,000
2014/03/31 102 103 100 101 467,000
2014/03/28 97 100 97 99 664,000
2014/03/27 97 98 95 98 580,000
2014/03/26 99 99 96 98 696,000
2014/03/25 99 100 97 98 934,000
2014/03/24 96 101 96 100 1,230,000
2014/03/20 100 101 96 96 1,103,000
2014/03/19 102 105 99 100 1,053,000
2014/03/18 102 103 100 102 881,000
2014/03/17 102 104 99 99 959,000
2014/03/14 103 105 102 102 1,538,000
2014/03/13 108 109 106 107 471,000
2014/03/12 108 109 107 107 403,000
2014/03/11 110 111 109 109 436,000
2014/03/10 108 110 107 110 745,000
2014/03/07 109 109 107 108 472,000
2014/03/06 107 108 105 108 536,000
2014/03/05 108 108 105 107 1,059,000
2014/03/04 102 106 102 105 728,000
2014/03/03 104 104 102 103 959,000
2014/02/28 106 108 106 106 633,000
2014/02/27 107 107 105 105 608,000
2014/02/26 108 108 106 108 588,000
2014/02/25 108 109 106 108 1,183,000
2014/02/24 106 110 106 108 1,833,000
2014/02/21 106 107 105 106 738,000
2014/02/20 105 105 104 104 824,000
2014/02/19 108 108 106 106 696,000
2014/02/18 104 108 103 108 1,531,000
2014/02/17 103 104 100 103 1,305,000
2014/02/14 108 109 99 103 3,035,000
2014/02/13 111 111 107 108 958,000
2014/02/12 113 114 111 112 858,000
2014/02/10 112 112 109 111 1,711,000
2014/02/07 111 112 108 110 1,806,000
2014/02/06 114 116 105 106 11,845,000
2014/02/05 101 103 96 100 3,122,000
2014/02/04 93 102 92 94 6,432,000
2014/02/03 107 110 105 107 3,451,000
2014/01/31 117 117 109 112 3,443,000
2014/01/30 116 117 113 115 2,488,000
2014/01/29 118 120 117 120 2,418,000
2014/01/28 118 121 115 115 3,090,000
2014/01/27 119 121 116 116 6,182,000
2014/01/24 129 134 125 126 14,102,000
2014/01/23 123 135 122 134 17,639,000
2014/01/22 125 126 122 122 2,624,000
2014/01/21 127 128 122 125 4,983,000
2014/01/20 133 139 125 127 34,532,000
2014/01/17 118 126 117 126 11,198,000
2014/01/16 118 118 116 116 1,139,000
2014/01/15 117 119 116 116 1,909,000
2014/01/14 114 120 112 116 5,067,000
2014/01/10 113 115 112 114 1,208,000
2014/01/09 116 116 113 113 2,214,000
2014/01/08 114 117 113 116 2,223,000
2014/01/07 114 115 113 113 734,000
2014/01/06 116 116 114 116 1,260,000

このページの先頭へ