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
2015/12/30 339 345 335 336 77,800
2015/12/29 349 349 335 339 132,900
2015/12/28 316 337 306 335 275,900
2015/12/25 301 304 289 292 439,100
2015/12/24 328 330 301 302 317,100
2015/12/22 331 340 324 328 210,700
2015/12/21 359 359 328 333 388,700
2015/12/18 370 373 364 365 78,300
2015/12/17 374 379 373 374 71,500
2015/12/16 378 379 371 374 110,300
2015/12/15 386 386 370 371 109,900
2015/12/14 388 389 379 384 85,300
2015/12/11 390 394 389 389 86,000
2015/12/10 399 399 392 393 66,500
2015/12/09 404 407 399 399 85,600
2015/12/08 409 413 404 404 64,000
2015/12/07 399 410 399 402 86,600
2015/12/04 400 405 397 400 45,100
2015/12/03 400 409 400 405 67,300
2015/12/02 410 420 390 413 203,900
2015/12/01 422 422 410 410 89,300
2015/11/30 431 431 421 423 75,200
2015/11/27 434 438 425 430 52,100
2015/11/26 437 439 435 436 57,700
2015/11/25 431 437 427 432 69,600
2015/11/24 429 434 428 434 52,300
2015/11/20 435 437 427 434 65,100
2015/11/19 433 447 428 442 151,900
2015/11/18 440 440 428 428 78,200
2015/11/17 429 438 427 434 35,800
2015/11/16 429 433 426 432 42,900
2015/11/13 443 450 427 435 52,400
2015/11/12 446 450 444 449 47,000
2015/11/11 442 449 442 448 39,200
2015/11/10 438 446 438 446 38,100
2015/11/09 435 445 435 443 50,300
2015/11/06 436 446 430 438 83,300
2015/11/05 443 444 435 437 62,100
2015/11/04 452 455 442 443 65,200
2015/11/02 456 456 442 444 59,600
2015/10/30 448 464 443 455 124,600
2015/10/29 448 455 444 453 113,200
2015/10/28 445 453 436 447 83,300
2015/10/27 455 464 448 450 55,800
2015/10/26 448 466 448 461 77,700
2015/10/23 459 462 438 448 72,500
2015/10/22 455 457 450 451 50,200
2015/10/21 453 457 453 455 84,000
2015/10/20 470 474 449 453 110,600
2015/10/19 488 489 465 468 115,300
2015/10/16 473 506 473 489 336,900
2015/10/15 469 475 458 458 143,100
2015/10/14 498 498 467 477 142,800
2015/10/13 521 521 478 483 311,400
2015/10/09 554 579 485 521 1,368,800
2015/10/08 448 519 445 514 1,186,200
2015/10/07 370 449 370 440 781,500
2015/10/06 362 371 362 369 72,000
2015/10/05 364 366 359 360 59,300
2015/10/02 370 370 359 361 53,100
2015/10/01 346 360 345 357 74,100
2015/09/30 354 359 340 346 135,700
2015/09/29 360 361 350 351 157,400
2015/09/28 406 425 357 373 264,600
2015/09/28 1 -> 0.10 分割
2015/09/25 41 43 41 43 977,000
2015/09/24 41 43 41 42 882,000
2015/09/18 43 44 43 43 407,000
2015/09/17 45 45 44 45 308,000
2015/09/16 45 45 44 44 212,000
2015/09/15 44 45 43 44 582,000
2015/09/14 47 47 44 44 652,000
2015/09/11 47 48 46 46 625,000
2015/09/10 46 47 46 46 292,000
2015/09/09 45 48 45 48 650,000
2015/09/08 44 45 43 44 402,000
2015/09/07 45 47 43 43 2,089,000
2015/09/04 48 48 45 45 570,000
2015/09/03 48 50 47 47 470,000
2015/09/02 48 49 45 48 779,000
2015/09/01 50 51 49 49 587,000
2015/08/31 51 52 50 50 697,000
2015/08/28 49 52 49 51 1,060,000
2015/08/27 48 50 47 48 1,212,000
2015/08/26 42 47 42 46 2,244,000
2015/08/25 39 46 39 41 3,549,000
2015/08/24 48 48 45 45 2,650,000
2015/08/21 51 52 49 49 2,829,000
2015/08/20 53 53 52 52 759,000
2015/08/19 55 55 52 52 1,390,000
2015/08/18 53 55 53 55 1,165,000
2015/08/17 53 54 52 53 801,000
2015/08/14 55 55 53 54 1,977,000
2015/08/13 55 56 54 55 718,000
2015/08/12 56 56 55 55 642,000
2015/08/11 56 57 55 56 1,108,000
2015/08/10 57 57 55 56 1,396,000
2015/08/07 58 58 57 57 1,185,000
2015/08/06 59 59 57 58 549,000
2015/08/05 58 59 57 59 516,000
2015/08/04 58 58 57 58 220,000
2015/08/03 59 59 57 57 594,000
2015/07/31 59 59 58 58 503,000
2015/07/30 58 60 58 59 1,809,000
2015/07/29 59 60 58 58 679,000
2015/07/28 58 60 57 58 1,004,000
2015/07/27 62 62 59 59 1,047,000
2015/07/24 62 62 60 62 1,158,000
2015/07/23 62 64 61 62 1,383,000
2015/07/22 62 63 62 63 629,000
2015/07/21 63 64 61 62 2,512,000
2015/07/17 62 63 61 63 1,765,000
2015/07/16 59 62 57 62 2,898,000
2015/07/15 59 59 58 59 958,000
2015/07/14 58 59 58 59 527,000
2015/07/13 57 58 56 58 563,000
2015/07/10 57 58 55 57 1,458,000
2015/07/09 55 57 50 57 3,590,000
2015/07/08 60 60 56 58 2,642,000
2015/07/07 61 61 59 59 1,902,000
2015/07/06 61 61 59 59 1,048,000
2015/07/03 61 62 60 62 1,024,000
2015/07/02 63 64 61 61 2,665,000
2015/07/01 62 63 60 62 1,017,000
2015/06/30 62 62 61 61 875,000
2015/06/29 64 65 61 62 2,135,000
2015/06/26 66 66 65 65 747,000
2015/06/25 66 66 64 65 2,094,000
2015/06/24 66 68 66 66 2,713,000
2015/06/23 64 67 63 66 2,149,000
2015/06/22 63 65 63 64 664,000
2015/06/19 64 65 63 64 378,000
2015/06/18 66 66 63 64 917,000
2015/06/17 65 66 64 66 714,000
2015/06/16 65 66 64 64 1,599,000
2015/06/15 66 66 65 66 195,000
2015/06/12 66 66 65 66 529,000
2015/06/11 65 66 64 66 939,000
2015/06/10 66 66 63 65 1,345,000
2015/06/09 65 66 65 65 630,000
2015/06/08 66 67 65 66 1,171,000
2015/06/05 67 67 66 66 883,000
2015/06/04 66 67 65 67 1,884,000
2015/06/03 66 66 65 65 1,130,000
2015/06/02 66 67 65 66 1,034,000
2015/06/01 68 68 65 66 2,023,000
2015/05/29 64 68 63 67 3,782,000
2015/05/28 63 64 62 64 1,359,000
2015/05/27 63 64 62 63 1,406,000
2015/05/26 64 64 63 63 1,930,000
2015/05/25 68 68 62 64 8,240,000
2015/05/22 70 70 68 69 836,000
2015/05/21 70 70 69 70 1,982,000
2015/05/20 70 71 69 70 1,698,000
2015/05/19 70 71 69 70 522,000
2015/05/18 70 71 69 70 1,041,000
2015/05/15 71 72 70 71 1,358,000
2015/05/14 71 71 70 70 739,000
2015/05/13 71 72 70 71 937,000
2015/05/12 71 72 69 71 1,388,000
2015/05/11 73 74 72 72 831,000
2015/05/08 72 73 71 73 876,000
2015/05/07 72 72 71 71 807,000
2015/05/01 73 73 72 72 723,000
2015/04/30 74 75 73 73 1,588,000
2015/04/28 76 76 74 75 1,135,000
2015/04/27 76 77 75 75 616,000
2015/04/24 76 76 75 76 769,000
2015/04/23 78 79 74 75 4,573,000
2015/04/22 77 80 77 78 4,120,000
2015/04/21 77 77 76 77 433,000
2015/04/20 77 77 76 76 1,091,000
2015/04/17 78 79 76 77 2,447,000
2015/04/16 78 78 76 78 1,902,000
2015/04/15 79 79 77 78 566,000
2015/04/14 79 79 77 79 938,000
2015/04/13 78 79 77 79 401,000
2015/04/10 79 79 77 78 543,000
2015/04/09 77 79 77 79 760,000
2015/04/08 78 78 77 78 736,000
2015/04/07 78 78 76 78 1,190,000
2015/04/06 77 78 76 77 392,000
2015/04/03 77 78 76 78 484,000
2015/04/02 78 79 77 78 391,000
2015/04/01 79 79 77 78 953,000
2015/03/31 80 81 78 78 1,104,000
2015/03/30 78 80 77 79 1,128,000
2015/03/27 77 80 76 77 1,138,000
2015/03/26 77 78 76 76 566,000
2015/03/25 78 79 77 78 911,000
2015/03/24 80 80 77 78 1,511,000
2015/03/23 80 81 79 79 1,474,000
2015/03/20 80 81 78 81 1,317,000
2015/03/19 82 82 79 80 1,758,000
2015/03/18 83 84 80 82 3,592,000
2015/03/17 81 85 80 84 8,169,000
2015/03/16 79 81 78 81 2,417,000
2015/03/13 79 79 78 79 1,084,000
2015/03/12 78 79 77 79 1,050,000
2015/03/11 76 78 76 78 1,384,000
2015/03/10 79 80 76 77 1,668,000
2015/03/09 78 80 77 78 1,909,000
2015/03/06 76 79 76 78 2,713,000
2015/03/05 76 77 74 76 1,307,000
2015/03/04 74 76 73 76 739,000
2015/03/03 76 76 73 75 1,771,000
2015/03/02 78 78 74 76 1,416,000
2015/02/27 76 76 74 74 626,000
2015/02/26 76 76 74 76 892,000
2015/02/25 77 77 75 75 1,040,000
2015/02/24 78 78 76 77 753,000
2015/02/23 78 79 76 78 2,251,000
2015/02/20 77 78 75 77 2,439,000
2015/02/19 74 77 74 76 2,825,000
2015/02/18 74 75 73 74 1,227,000
2015/02/17 74 75 73 73 1,105,000
2015/02/16 72 75 71 75 1,737,000
2015/02/13 71 72 71 71 359,000
2015/02/12 71 72 70 71 923,000
2015/02/10 71 72 70 70 577,000
2015/02/09 71 72 70 71 596,000
2015/02/06 70 71 69 70 893,000
2015/02/05 71 71 69 70 857,000
2015/02/04 70 71 69 71 658,000
2015/02/03 72 73 69 69 760,000
2015/02/02 72 73 71 71 692,000
2015/01/30 72 75 72 72 560,000
2015/01/29 73 74 72 73 473,000
2015/01/28 72 74 72 74 686,000
2015/01/27 73 75 72 72 1,407,000
2015/01/26 72 73 71 72 352,000
2015/01/23 72 73 71 73 679,000
2015/01/22 72 72 70 71 857,000
2015/01/21 73 73 71 71 337,000
2015/01/20 70 73 70 73 979,000
2015/01/19 73 73 70 70 1,078,000
2015/01/16 73 73 71 71 677,000
2015/01/15 73 75 73 73 1,616,000
2015/01/14 74 75 73 73 704,000
2015/01/13 74 75 74 74 740,000
2015/01/09 77 77 74 76 1,176,000
2015/01/08 77 78 76 76 583,000
2015/01/07 76 77 76 76 609,000
2015/01/06 77 78 76 76 461,000
2015/01/05 79 81 77 78 916,000

このページの先頭へ