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 |
---|---|---|---|---|---|
2018/12/28 | 187 | 187 | 179 | 183 | 84,400 |
2018/12/27 | 190 | 198 | 185 | 187 | 344,800 |
2018/12/26 | 191 | 191 | 177 | 185 | 131,900 |
2018/12/25 | 186 | 190 | 169 | 171 | 899,600 |
2018/12/21 | 202 | 204 | 198 | 201 | 159,700 |
2018/12/20 | 213 | 213 | 196 | 202 | 119,100 |
2018/12/19 | 216 | 219 | 210 | 210 | 73,100 |
2018/12/18 | 225 | 229 | 220 | 220 | 103,900 |
2018/12/17 | 233 | 237 | 231 | 233 | 45,500 |
2018/12/14 | 234 | 237 | 230 | 236 | 109,200 |
2018/12/13 | 237 | 239 | 232 | 237 | 307,400 |
2018/12/12 | 234 | 239 | 234 | 237 | 84,600 |
2018/12/11 | 241 | 245 | 237 | 237 | 49,600 |
2018/12/10 | 246 | 247 | 240 | 243 | 50,900 |
2018/12/07 | 250 | 252 | 245 | 246 | 34,800 |
2018/12/06 | 250 | 252 | 249 | 250 | 24,200 |
2018/12/05 | 250 | 251 | 248 | 251 | 23,400 |
2018/12/04 | 257 | 257 | 252 | 252 | 20,700 |
2018/12/03 | 258 | 258 | 255 | 255 | 24,800 |
2018/11/30 | 256 | 256 | 252 | 255 | 27,400 |
2018/11/29 | 254 | 257 | 254 | 254 | 28,800 |
2018/11/28 | 257 | 257 | 254 | 255 | 19,800 |
2018/11/27 | 257 | 258 | 253 | 253 | 16,200 |
2018/11/26 | 250 | 255 | 250 | 253 | 10,400 |
2018/11/22 | 252 | 253 | 246 | 252 | 36,500 |
2018/11/21 | 250 | 253 | 250 | 251 | 26,200 |
2018/11/20 | 256 | 256 | 251 | 252 | 19,400 |
2018/11/19 | 256 | 260 | 254 | 255 | 19,000 |
2018/11/16 | 261 | 264 | 254 | 254 | 43,000 |
2018/11/15 | 263 | 264 | 260 | 260 | 31,700 |
2018/11/14 | 270 | 275 | 266 | 267 | 41,900 |
2018/11/13 | 273 | 275 | 268 | 272 | 45,600 |
2018/11/12 | 282 | 283 | 274 | 277 | 32,700 |
2018/11/09 | 281 | 289 | 281 | 281 | 31,500 |
2018/11/08 | 284 | 285 | 279 | 280 | 33,400 |
2018/11/07 | 276 | 285 | 276 | 278 | 49,500 |
2018/11/06 | 281 | 283 | 277 | 277 | 36,400 |
2018/11/05 | 280 | 284 | 278 | 281 | 32,700 |
2018/11/02 | 279 | 284 | 277 | 280 | 52,900 |
2018/11/01 | 281 | 284 | 274 | 278 | 56,400 |
2018/10/31 | 261 | 281 | 261 | 280 | 56,700 |
2018/10/30 | 257 | 264 | 252 | 264 | 81,100 |
2018/10/29 | 257 | 268 | 253 | 253 | 65,000 |
2018/10/26 | 274 | 276 | 250 | 259 | 118,100 |
2018/10/25 | 281 | 281 | 271 | 271 | 83,000 |
2018/10/24 | 286 | 288 | 281 | 285 | 40,000 |
2018/10/23 | 292 | 292 | 285 | 285 | 43,900 |
2018/10/22 | 290 | 295 | 288 | 293 | 38,000 |
2018/10/19 | 286 | 291 | 286 | 288 | 26,300 |
2018/10/18 | 290 | 294 | 289 | 289 | 25,400 |
2018/10/17 | 285 | 293 | 285 | 293 | 85,400 |
2018/10/16 | 276 | 281 | 276 | 279 | 34,000 |
2018/10/15 | 281 | 285 | 276 | 279 | 92,200 |
2018/10/12 | 281 | 286 | 278 | 283 | 77,700 |
2018/10/11 | 279 | 288 | 275 | 284 | 105,100 |
2018/10/10 | 310 | 310 | 294 | 294 | 119,500 |
2018/10/09 | 311 | 311 | 303 | 305 | 53,800 |
2018/10/05 | 316 | 319 | 314 | 316 | 23,000 |
2018/10/04 | 318 | 318 | 313 | 316 | 15,200 |
2018/10/03 | 319 | 324 | 313 | 314 | 67,300 |
2018/10/02 | 322 | 323 | 317 | 317 | 25,300 |
2018/10/01 | 322 | 322 | 316 | 319 | 30,900 |
2018/09/28 | 324 | 329 | 319 | 321 | 57,000 |
2018/09/27 | 326 | 326 | 320 | 320 | 82,500 |
2018/09/26 | 336 | 337 | 324 | 330 | 145,000 |
2018/09/25 | 321 | 321 | 314 | 320 | 56,000 |
2018/09/21 | 319 | 323 | 314 | 318 | 76,600 |
2018/09/20 | 321 | 323 | 310 | 313 | 74,000 |
2018/09/19 | 323 | 325 | 307 | 324 | 185,500 |
2018/09/18 | 285 | 336 | 282 | 320 | 1,069,600 |
2018/09/14 | 287 | 292 | 287 | 289 | 46,500 |
2018/09/13 | 284 | 291 | 284 | 286 | 23,300 |
2018/09/12 | 297 | 297 | 282 | 284 | 61,400 |
2018/09/11 | 299 | 309 | 295 | 297 | 113,200 |
2018/09/10 | 299 | 302 | 296 | 300 | 21,400 |
2018/09/07 | 295 | 299 | 295 | 299 | 24,100 |
2018/09/06 | 300 | 302 | 298 | 299 | 21,400 |
2018/09/05 | 299 | 302 | 299 | 301 | 19,100 |
2018/09/04 | 300 | 302 | 298 | 299 | 24,300 |
2018/09/03 | 308 | 308 | 299 | 300 | 31,000 |
2018/08/31 | 305 | 312 | 305 | 307 | 34,400 |
2018/08/30 | 305 | 309 | 304 | 308 | 23,800 |
2018/08/29 | 306 | 306 | 303 | 303 | 18,100 |
2018/08/28 | 302 | 307 | 301 | 302 | 26,400 |
2018/08/27 | 302 | 306 | 300 | 302 | 39,800 |
2018/08/24 | 298 | 303 | 298 | 301 | 31,700 |
2018/08/23 | 288 | 296 | 288 | 295 | 49,700 |
2018/08/22 | 289 | 296 | 288 | 295 | 48,400 |
2018/08/21 | 286 | 289 | 284 | 287 | 55,700 |
2018/08/20 | 296 | 296 | 291 | 291 | 20,300 |
2018/08/17 | 290 | 295 | 287 | 294 | 39,500 |
2018/08/16 | 291 | 291 | 286 | 288 | 81,700 |
2018/08/15 | 300 | 301 | 293 | 295 | 95,300 |
2018/08/14 | 316 | 317 | 296 | 303 | 241,200 |
2018/08/13 | 333 | 333 | 323 | 326 | 41,000 |
2018/08/10 | 339 | 339 | 331 | 333 | 32,000 |
2018/08/09 | 338 | 340 | 335 | 338 | 32,000 |
2018/08/08 | 334 | 342 | 334 | 339 | 38,000 |
2018/08/07 | 331 | 334 | 329 | 334 | 21,600 |
2018/08/06 | 334 | 337 | 330 | 334 | 37,900 |
2018/08/03 | 342 | 342 | 334 | 335 | 39,900 |
2018/08/02 | 342 | 345 | 340 | 342 | 34,400 |
2018/08/01 | 341 | 344 | 338 | 344 | 39,200 |
2018/07/31 | 346 | 346 | 338 | 340 | 28,000 |
2018/07/30 | 347 | 347 | 340 | 340 | 40,600 |
2018/07/27 | 344 | 347 | 342 | 345 | 31,900 |
2018/07/26 | 348 | 348 | 341 | 347 | 73,500 |
2018/07/25 | 345 | 350 | 343 | 343 | 60,700 |
2018/07/24 | 344 | 348 | 341 | 344 | 40,200 |
2018/07/23 | 336 | 344 | 336 | 341 | 32,000 |
2018/07/20 | 344 | 346 | 335 | 339 | 43,600 |
2018/07/19 | 340 | 350 | 340 | 343 | 56,500 |
2018/07/18 | 335 | 342 | 335 | 341 | 43,100 |
2018/07/17 | 333 | 336 | 333 | 336 | 25,500 |
2018/07/13 | 333 | 334 | 331 | 332 | 31,700 |
2018/07/12 | 334 | 337 | 331 | 332 | 35,100 |
2018/07/11 | 333 | 338 | 326 | 333 | 142,200 |
2018/07/10 | 339 | 341 | 334 | 334 | 73,000 |
2018/07/09 | 319 | 339 | 317 | 338 | 92,900 |
2018/07/06 | 315 | 323 | 315 | 320 | 85,500 |
2018/07/05 | 322 | 323 | 313 | 315 | 71,700 |
2018/07/04 | 326 | 328 | 321 | 323 | 44,700 |
2018/07/03 | 332 | 334 | 325 | 327 | 66,500 |
2018/07/02 | 337 | 340 | 329 | 331 | 62,000 |
2018/06/29 | 342 | 343 | 338 | 339 | 41,600 |
2018/06/28 | 341 | 343 | 334 | 342 | 62,300 |
2018/06/27 | 349 | 349 | 341 | 343 | 47,900 |
2018/06/26 | 336 | 346 | 334 | 343 | 52,800 |
2018/06/25 | 349 | 351 | 341 | 342 | 56,700 |
2018/06/22 | 355 | 355 | 347 | 353 | 33,300 |
2018/06/21 | 354 | 357 | 352 | 355 | 23,900 |
2018/06/20 | 356 | 357 | 340 | 356 | 93,800 |
2018/06/19 | 359 | 367 | 354 | 355 | 60,700 |
2018/06/18 | 369 | 369 | 357 | 361 | 401,100 |
2018/06/15 | 371 | 372 | 368 | 368 | 31,400 |
2018/06/14 | 377 | 379 | 369 | 370 | 94,800 |
2018/06/13 | 367 | 398 | 367 | 377 | 392,800 |
2018/06/12 | 370 | 370 | 365 | 365 | 25,000 |
2018/06/11 | 369 | 371 | 365 | 367 | 38,400 |
2018/06/08 | 368 | 379 | 368 | 368 | 128,000 |
2018/06/07 | 363 | 374 | 362 | 372 | 175,700 |
2018/06/06 | 361 | 364 | 360 | 361 | 20,400 |
2018/06/05 | 369 | 369 | 359 | 361 | 45,900 |
2018/06/04 | 366 | 369 | 365 | 367 | 115,600 |
2018/06/01 | 368 | 368 | 363 | 364 | 63,800 |
2018/05/31 | 372 | 376 | 369 | 371 | 60,700 |
2018/05/30 | 373 | 376 | 367 | 370 | 52,400 |
2018/05/29 | 384 | 385 | 374 | 377 | 75,400 |
2018/05/28 | 387 | 387 | 383 | 387 | 55,400 |
2018/05/25 | 388 | 389 | 383 | 386 | 53,700 |
2018/05/24 | 404 | 406 | 387 | 392 | 202,400 |
2018/05/23 | 406 | 406 | 400 | 406 | 68,800 |
2018/05/22 | 404 | 407 | 402 | 407 | 89,700 |
2018/05/21 | 405 | 407 | 398 | 407 | 101,100 |
2018/05/18 | 402 | 406 | 400 | 404 | 109,000 |
2018/05/17 | 393 | 408 | 392 | 408 | 222,800 |
2018/05/16 | 387 | 398 | 382 | 392 | 223,800 |
2018/05/15 | 380 | 410 | 379 | 383 | 668,600 |
2018/05/14 | 365 | 368 | 359 | 363 | 77,100 |
2018/05/11 | 370 | 371 | 367 | 369 | 47,400 |
2018/05/10 | 375 | 377 | 367 | 370 | 52,600 |
2018/05/09 | 378 | 378 | 372 | 375 | 46,900 |
2018/05/08 | 372 | 380 | 371 | 377 | 129,300 |
2018/05/07 | 369 | 371 | 364 | 371 | 56,600 |
2018/05/02 | 361 | 370 | 360 | 365 | 59,100 |
2018/05/01 | 358 | 363 | 356 | 361 | 27,700 |
2018/04/27 | 353 | 358 | 352 | 358 | 52,000 |
2018/04/26 | 364 | 364 | 357 | 357 | 36,300 |
2018/04/25 | 354 | 363 | 352 | 362 | 66,900 |
2018/04/24 | 355 | 359 | 354 | 354 | 69,400 |
2018/04/23 | 355 | 357 | 353 | 355 | 27,200 |
2018/04/20 | 355 | 359 | 351 | 356 | 43,500 |
2018/04/19 | 356 | 359 | 356 | 357 | 52,900 |
2018/04/18 | 348 | 356 | 348 | 354 | 36,000 |
2018/04/17 | 354 | 356 | 348 | 348 | 48,400 |
2018/04/16 | 348 | 353 | 346 | 353 | 36,600 |
2018/04/13 | 339 | 348 | 339 | 346 | 71,300 |
2018/04/12 | 344 | 345 | 337 | 339 | 37,900 |
2018/04/11 | 337 | 346 | 337 | 341 | 148,500 |
2018/04/10 | 339 | 339 | 333 | 336 | 58,600 |
2018/04/09 | 336 | 342 | 336 | 336 | 43,700 |
2018/04/06 | 345 | 347 | 336 | 336 | 80,300 |
2018/04/05 | 346 | 349 | 343 | 344 | 99,400 |
2018/04/04 | 348 | 350 | 344 | 345 | 71,700 |
2018/04/03 | 348 | 351 | 344 | 345 | 71,000 |
2018/04/02 | 356 | 359 | 350 | 351 | 68,700 |
2018/03/30 | 359 | 362 | 354 | 358 | 68,600 |
2018/03/29 | 349 | 358 | 349 | 354 | 60,600 |
2018/03/28 | 341 | 352 | 341 | 349 | 52,800 |
2018/03/27 | 343 | 349 | 343 | 347 | 67,900 |
2018/03/26 | 339 | 342 | 328 | 340 | 163,800 |
2018/03/23 | 352 | 354 | 343 | 344 | 139,600 |
2018/03/22 | 364 | 364 | 356 | 362 | 49,100 |
2018/03/20 | 355 | 369 | 355 | 363 | 97,200 |
2018/03/19 | 361 | 366 | 355 | 358 | 64,500 |
2018/03/16 | 368 | 369 | 362 | 362 | 58,800 |
2018/03/15 | 374 | 376 | 366 | 368 | 42,500 |
2018/03/14 | 368 | 381 | 367 | 374 | 186,800 |
2018/03/13 | 360 | 371 | 359 | 371 | 120,800 |
2018/03/12 | 363 | 363 | 357 | 360 | 45,500 |
2018/03/09 | 359 | 366 | 355 | 358 | 93,400 |
2018/03/08 | 360 | 360 | 354 | 355 | 35,100 |
2018/03/07 | 356 | 360 | 351 | 356 | 66,900 |
2018/03/06 | 351 | 360 | 351 | 356 | 57,600 |
2018/03/05 | 355 | 357 | 347 | 348 | 90,400 |
2018/03/02 | 353 | 359 | 351 | 356 | 89,300 |
2018/03/01 | 368 | 368 | 359 | 361 | 59,300 |
2018/02/28 | 362 | 368 | 361 | 368 | 79,600 |
2018/02/27 | 370 | 370 | 360 | 366 | 77,800 |
2018/02/26 | 372 | 374 | 363 | 365 | 90,000 |
2018/02/23 | 357 | 368 | 350 | 367 | 92,500 |
2018/02/22 | 359 | 360 | 350 | 353 | 83,800 |
2018/02/21 | 364 | 366 | 359 | 363 | 84,600 |
2018/02/20 | 365 | 368 | 361 | 363 | 85,500 |
2018/02/19 | 350 | 361 | 350 | 361 | 147,800 |
2018/02/16 | 342 | 348 | 338 | 344 | 103,600 |
2018/02/15 | 334 | 341 | 334 | 337 | 131,800 |
2018/02/14 | 346 | 351 | 327 | 332 | 317,200 |
2018/02/13 | 368 | 369 | 354 | 359 | 245,600 |
2018/02/09 | 354 | 362 | 349 | 360 | 262,600 |
2018/02/08 | 376 | 376 | 366 | 370 | 113,800 |
2018/02/07 | 385 | 385 | 370 | 370 | 182,100 |
2018/02/06 | 390 | 390 | 352 | 365 | 603,300 |
2018/02/05 | 401 | 406 | 400 | 402 | 126,200 |
2018/02/02 | 410 | 410 | 403 | 408 | 118,100 |
2018/02/01 | 410 | 411 | 406 | 410 | 85,300 |
2018/01/31 | 405 | 410 | 404 | 404 | 122,000 |
2018/01/30 | 415 | 417 | 406 | 410 | 191,300 |
2018/01/29 | 417 | 418 | 415 | 416 | 56,800 |
2018/01/26 | 416 | 418 | 415 | 417 | 60,500 |
2018/01/25 | 417 | 422 | 415 | 415 | 87,400 |
2018/01/24 | 421 | 425 | 418 | 419 | 85,700 |
2018/01/23 | 417 | 425 | 416 | 424 | 120,800 |
2018/01/22 | 413 | 416 | 411 | 416 | 59,300 |
2018/01/19 | 411 | 415 | 408 | 410 | 54,800 |
2018/01/18 | 422 | 422 | 410 | 410 | 97,600 |
2018/01/17 | 427 | 427 | 417 | 419 | 169,400 |
2018/01/16 | 434 | 435 | 429 | 429 | 151,300 |
2018/01/15 | 432 | 435 | 426 | 433 | 204,800 |
2018/01/12 | 425 | 429 | 424 | 428 | 111,800 |
2018/01/11 | 425 | 428 | 420 | 427 | 173,600 |
2018/01/10 | 426 | 429 | 423 | 428 | 144,100 |
2018/01/09 | 422 | 430 | 421 | 424 | 213,000 |
2018/01/05 | 414 | 419 | 409 | 418 | 195,600 |
2018/01/04 | 403 | 412 | 403 | 411 | 177,300 |