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 |
---|---|---|---|---|---|
2019/12/30 | 287 | 292 | 285 | 286 | 275,800 |
2019/12/27 | 286 | 293 | 283 | 292 | 180,800 |
2019/12/26 | 289 | 291 | 283 | 286 | 319,200 |
2019/12/25 | 294 | 298 | 288 | 290 | 352,200 |
2019/12/24 | 301 | 301 | 291 | 293 | 375,200 |
2019/12/23 | 315 | 323 | 300 | 301 | 765,800 |
2019/12/20 | 310 | 316 | 306 | 307 | 532,900 |
2019/12/19 | 307 | 314 | 297 | 308 | 503,800 |
2019/12/18 | 300 | 325 | 298 | 302 | 2,331,500 |
2019/12/17 | 292 | 299 | 290 | 295 | 214,100 |
2019/12/16 | 285 | 291 | 285 | 291 | 114,900 |
2019/12/13 | 291 | 292 | 287 | 287 | 128,800 |
2019/12/12 | 294 | 294 | 286 | 288 | 177,700 |
2019/12/11 | 299 | 299 | 292 | 294 | 137,100 |
2019/12/10 | 294 | 301 | 294 | 297 | 247,900 |
2019/12/09 | 299 | 301 | 292 | 296 | 287,400 |
2019/12/06 | 293 | 300 | 290 | 299 | 224,500 |
2019/12/05 | 282 | 294 | 282 | 293 | 237,000 |
2019/12/04 | 284 | 286 | 280 | 283 | 150,000 |
2019/12/03 | 285 | 288 | 282 | 288 | 213,900 |
2019/12/02 | 291 | 293 | 287 | 290 | 141,700 |
2019/11/29 | 296 | 297 | 289 | 291 | 154,300 |
2019/11/28 | 293 | 298 | 287 | 296 | 207,200 |
2019/11/27 | 297 | 298 | 293 | 293 | 195,100 |
2019/11/26 | 302 | 305 | 297 | 297 | 365,400 |
2019/11/25 | 296 | 301 | 295 | 299 | 286,600 |
2019/11/22 | 288 | 297 | 288 | 294 | 240,400 |
2019/11/21 | 288 | 292 | 282 | 288 | 194,300 |
2019/11/20 | 280 | 299 | 280 | 289 | 466,000 |
2019/11/19 | 285 | 285 | 276 | 283 | 135,900 |
2019/11/18 | 279 | 288 | 277 | 283 | 272,100 |
2019/11/15 | 294 | 294 | 275 | 279 | 476,600 |
2019/11/14 | 294 | 299 | 285 | 287 | 414,900 |
2019/11/13 | 292 | 296 | 287 | 294 | 277,400 |
2019/11/12 | 293 | 301 | 292 | 294 | 342,600 |
2019/11/11 | 294 | 299 | 290 | 293 | 534,900 |
2019/11/08 | 310 | 310 | 301 | 302 | 275,700 |
2019/11/07 | 301 | 308 | 300 | 306 | 338,100 |
2019/11/06 | 304 | 306 | 297 | 302 | 367,600 |
2019/11/05 | 317 | 317 | 305 | 306 | 543,600 |
2019/11/01 | 303 | 308 | 299 | 305 | 942,200 |
2019/10/31 | 323 | 330 | 303 | 305 | 1,276,900 |
2019/10/30 | 341 | 345 | 316 | 320 | 1,760,800 |
2019/10/29 | 333 | 367 | 327 | 349 | 3,179,500 |
2019/10/28 | 319 | 341 | 318 | 326 | 1,316,900 |
2019/10/25 | 337 | 342 | 314 | 316 | 1,727,100 |
2019/10/24 | 347 | 354 | 330 | 332 | 2,264,200 |
2019/10/23 | 318 | 377 | 314 | 363 | 6,202,000 |
2019/10/21 | 316 | 327 | 302 | 310 | 1,195,800 |
2019/10/18 | 313 | 346 | 308 | 316 | 2,463,400 |
2019/10/17 | 318 | 328 | 307 | 312 | 925,800 |
2019/10/16 | 299 | 330 | 291 | 320 | 3,190,800 |
2019/10/15 | 280 | 294 | 275 | 292 | 536,100 |
2019/10/11 | 281 | 293 | 273 | 276 | 798,700 |
2019/10/10 | 263 | 309 | 260 | 285 | 2,089,600 |
2019/10/09 | 259 | 337 | 256 | 271 | 7,423,700 |
2019/10/08 | 256 | 259 | 254 | 257 | 65,500 |
2019/10/07 | 260 | 261 | 254 | 254 | 78,400 |
2019/10/04 | 261 | 265 | 258 | 260 | 124,000 |
2019/10/03 | 255 | 261 | 253 | 261 | 83,100 |
2019/10/02 | 251 | 264 | 251 | 262 | 155,800 |
2019/10/01 | 251 | 257 | 251 | 255 | 93,800 |
2019/09/30 | 254 | 257 | 249 | 252 | 85,100 |
2019/09/27 | 257 | 259 | 251 | 253 | 130,800 |
2019/09/26 | 253 | 262 | 253 | 257 | 301,900 |
2019/09/25 | 257 | 258 | 252 | 253 | 355,500 |
2019/09/24 | 270 | 278 | 257 | 262 | 828,000 |
2019/09/20 | 287 | 294 | 270 | 271 | 2,769,100 |
2019/09/19 | 260 | 316 | 250 | 303 | 6,548,400 |
2019/09/18 | 250 | 253 | 244 | 247 | 105,400 |
2019/09/17 | 249 | 255 | 245 | 254 | 119,300 |
2019/09/13 | 252 | 253 | 244 | 248 | 153,100 |
2019/09/12 | 256 | 258 | 246 | 247 | 164,900 |
2019/09/11 | 239 | 262 | 237 | 254 | 291,300 |
2019/09/10 | 232 | 237 | 231 | 236 | 138,600 |
2019/09/09 | 226 | 231 | 225 | 230 | 137,600 |
2019/09/06 | 230 | 233 | 225 | 226 | 47,700 |
2019/09/05 | 228 | 233 | 225 | 231 | 67,800 |
2019/09/04 | 229 | 230 | 226 | 227 | 73,700 |
2019/09/03 | 217 | 230 | 217 | 229 | 145,200 |
2019/09/02 | 210 | 221 | 210 | 218 | 104,000 |
2019/08/30 | 205 | 214 | 205 | 214 | 147,200 |
2019/08/29 | 228 | 228 | 202 | 202 | 469,600 |
2019/08/28 | 233 | 236 | 228 | 228 | 46,500 |
2019/08/27 | 235 | 237 | 233 | 235 | 30,000 |
2019/08/26 | 231 | 234 | 228 | 232 | 128,800 |
2019/08/23 | 238 | 240 | 237 | 238 | 43,700 |
2019/08/22 | 241 | 245 | 238 | 239 | 73,000 |
2019/08/21 | 238 | 241 | 238 | 240 | 40,500 |
2019/08/20 | 243 | 244 | 238 | 243 | 56,400 |
2019/08/19 | 248 | 251 | 242 | 242 | 104,500 |
2019/08/16 | 239 | 251 | 239 | 247 | 209,500 |
2019/08/15 | 237 | 243 | 236 | 241 | 127,500 |
2019/08/14 | 238 | 245 | 238 | 245 | 90,200 |
2019/08/13 | 242 | 244 | 236 | 244 | 120,100 |
2019/08/09 | 243 | 246 | 243 | 246 | 64,300 |
2019/08/08 | 247 | 249 | 243 | 245 | 70,400 |
2019/08/07 | 248 | 251 | 244 | 249 | 84,100 |
2019/08/06 | 236 | 248 | 232 | 248 | 170,300 |
2019/08/05 | 251 | 251 | 236 | 243 | 225,400 |
2019/08/02 | 253 | 256 | 248 | 252 | 123,000 |
2019/08/01 | 254 | 262 | 252 | 258 | 162,800 |
2019/07/31 | 257 | 261 | 253 | 261 | 130,400 |
2019/07/30 | 259 | 263 | 257 | 260 | 149,900 |
2019/07/29 | 256 | 261 | 254 | 257 | 145,800 |
2019/07/26 | 260 | 262 | 255 | 258 | 183,200 |
2019/07/25 | 266 | 267 | 258 | 265 | 333,300 |
2019/07/24 | 270 | 270 | 265 | 267 | 88,800 |
2019/07/23 | 270 | 270 | 264 | 265 | 196,200 |
2019/07/22 | 261 | 269 | 258 | 268 | 233,600 |
2019/07/19 | 250 | 262 | 250 | 261 | 226,200 |
2019/07/18 | 258 | 258 | 246 | 248 | 232,900 |
2019/07/17 | 253 | 264 | 251 | 256 | 326,600 |
2019/07/16 | 264 | 266 | 253 | 256 | 308,900 |
2019/07/12 | 274 | 283 | 263 | 264 | 645,600 |
2019/07/11 | 267 | 272 | 263 | 267 | 251,400 |
2019/07/10 | 272 | 274 | 261 | 270 | 592,100 |
2019/07/09 | 280 | 283 | 270 | 277 | 426,700 |
2019/07/08 | 280 | 292 | 280 | 283 | 524,400 |
2019/07/05 | 292 | 307 | 278 | 282 | 2,102,600 |
2019/07/04 | 287 | 292 | 277 | 279 | 1,096,100 |
2019/07/03 | 279 | 310 | 278 | 292 | 6,670,300 |
2019/07/02 | 269 | 273 | 259 | 264 | 1,742,100 |
2019/07/01 | 290 | 297 | 277 | 281 | 2,207,700 |
2019/06/28 | 273 | 330 | 273 | 300 | 12,117,200 |
2019/06/27 | 276 | 279 | 255 | 271 | 4,017,400 |
2019/06/26 | 314 | 336 | 285 | 300 | 10,289,500 |
2019/06/25 | 233 | 311 | 231 | 311 | 15,809,800 |
2019/06/24 | 196 | 231 | 192 | 231 | 6,189,000 |
2019/06/21 | 188 | 188 | 181 | 181 | 39,800 |
2019/06/20 | 181 | 188 | 180 | 186 | 392,900 |
2019/06/19 | 178 | 181 | 178 | 181 | 20,900 |
2019/06/18 | 178 | 180 | 176 | 177 | 21,900 |
2019/06/17 | 180 | 181 | 179 | 179 | 20,100 |
2019/06/14 | 179 | 182 | 176 | 181 | 45,900 |
2019/06/13 | 178 | 179 | 175 | 176 | 35,200 |
2019/06/12 | 181 | 181 | 176 | 178 | 54,000 |
2019/06/11 | 179 | 181 | 177 | 180 | 31,200 |
2019/06/10 | 183 | 186 | 178 | 178 | 62,100 |
2019/06/07 | 175 | 179 | 175 | 178 | 28,200 |
2019/06/06 | 176 | 177 | 174 | 175 | 28,300 |
2019/06/05 | 175 | 178 | 171 | 174 | 48,800 |
2019/06/04 | 167 | 174 | 167 | 174 | 57,300 |
2019/06/03 | 174 | 175 | 166 | 166 | 98,800 |
2019/05/31 | 177 | 179 | 174 | 179 | 61,800 |
2019/05/30 | 175 | 177 | 173 | 176 | 33,400 |
2019/05/29 | 176 | 177 | 173 | 176 | 50,100 |
2019/05/28 | 178 | 180 | 176 | 176 | 52,700 |
2019/05/27 | 177 | 181 | 177 | 181 | 26,200 |
2019/05/24 | 176 | 178 | 176 | 178 | 17,200 |
2019/05/23 | 176 | 179 | 176 | 178 | 22,200 |
2019/05/22 | 177 | 178 | 176 | 177 | 13,200 |
2019/05/21 | 179 | 180 | 175 | 175 | 46,200 |
2019/05/20 | 177 | 178 | 175 | 177 | 26,700 |
2019/05/17 | 173 | 179 | 173 | 178 | 76,200 |
2019/05/16 | 176 | 177 | 172 | 173 | 76,700 |
2019/05/15 | 180 | 181 | 175 | 180 | 66,400 |
2019/05/14 | 171 | 175 | 167 | 174 | 83,800 |
2019/05/13 | 186 | 186 | 179 | 179 | 55,400 |
2019/05/10 | 187 | 190 | 186 | 186 | 29,200 |
2019/05/09 | 190 | 190 | 186 | 188 | 64,800 |
2019/05/08 | 191 | 193 | 189 | 190 | 44,700 |
2019/05/07 | 193 | 195 | 193 | 194 | 19,700 |
2019/04/26 | 193 | 195 | 192 | 193 | 26,900 |
2019/04/25 | 194 | 196 | 194 | 195 | 21,000 |
2019/04/24 | 195 | 198 | 194 | 197 | 40,000 |
2019/04/23 | 195 | 197 | 194 | 196 | 23,500 |
2019/04/22 | 197 | 199 | 194 | 195 | 47,100 |
2019/04/19 | 198 | 199 | 197 | 197 | 26,500 |
2019/04/18 | 200 | 200 | 198 | 198 | 17,700 |
2019/04/17 | 200 | 201 | 198 | 199 | 28,200 |
2019/04/16 | 199 | 202 | 198 | 200 | 59,200 |
2019/04/15 | 198 | 201 | 198 | 200 | 50,200 |
2019/04/12 | 204 | 204 | 196 | 197 | 62,800 |
2019/04/11 | 200 | 206 | 199 | 201 | 82,300 |
2019/04/10 | 202 | 202 | 196 | 200 | 56,100 |
2019/04/09 | 204 | 205 | 197 | 200 | 79,800 |
2019/04/08 | 195 | 204 | 195 | 203 | 148,300 |
2019/04/05 | 194 | 195 | 193 | 194 | 16,600 |
2019/04/04 | 194 | 195 | 192 | 192 | 24,400 |
2019/04/03 | 193 | 195 | 191 | 194 | 22,600 |
2019/04/02 | 197 | 198 | 193 | 193 | 56,900 |
2019/04/01 | 194 | 196 | 192 | 193 | 43,500 |
2019/03/29 | 193 | 195 | 190 | 191 | 57,900 |
2019/03/28 | 190 | 193 | 189 | 193 | 41,800 |
2019/03/27 | 190 | 194 | 189 | 193 | 43,400 |
2019/03/26 | 187 | 193 | 187 | 193 | 95,100 |
2019/03/25 | 190 | 191 | 185 | 187 | 81,400 |
2019/03/22 | 196 | 197 | 191 | 193 | 54,600 |
2019/03/20 | 194 | 196 | 194 | 195 | 32,200 |
2019/03/19 | 199 | 199 | 193 | 193 | 95,300 |
2019/03/18 | 198 | 199 | 196 | 198 | 36,400 |
2019/03/15 | 202 | 203 | 196 | 197 | 77,500 |
2019/03/14 | 201 | 202 | 198 | 200 | 36,800 |
2019/03/13 | 202 | 202 | 198 | 199 | 23,000 |
2019/03/12 | 196 | 203 | 195 | 201 | 108,200 |
2019/03/11 | 208 | 208 | 193 | 194 | 141,000 |
2019/03/08 | 215 | 216 | 198 | 200 | 461,900 |
2019/03/07 | 194 | 219 | 193 | 210 | 1,721,800 |
2019/03/06 | 193 | 193 | 189 | 190 | 22,500 |
2019/03/05 | 195 | 196 | 190 | 191 | 52,900 |
2019/03/04 | 191 | 196 | 191 | 195 | 39,000 |
2019/03/01 | 193 | 193 | 191 | 193 | 37,400 |
2019/02/28 | 192 | 196 | 191 | 192 | 53,700 |
2019/02/27 | 189 | 196 | 188 | 195 | 76,100 |
2019/02/26 | 193 | 195 | 189 | 190 | 88,600 |
2019/02/25 | 195 | 196 | 193 | 195 | 39,100 |
2019/02/22 | 195 | 195 | 193 | 195 | 19,100 |
2019/02/21 | 198 | 198 | 193 | 195 | 26,800 |
2019/02/20 | 194 | 198 | 194 | 195 | 42,000 |
2019/02/19 | 197 | 198 | 192 | 193 | 72,100 |
2019/02/18 | 200 | 204 | 196 | 197 | 58,300 |
2019/02/15 | 192 | 198 | 192 | 198 | 44,400 |
2019/02/14 | 197 | 202 | 190 | 194 | 138,900 |
2019/02/13 | 197 | 201 | 196 | 199 | 54,900 |
2019/02/12 | 197 | 199 | 195 | 196 | 30,800 |
2019/02/08 | 198 | 198 | 195 | 196 | 97,000 |
2019/02/07 | 202 | 204 | 197 | 199 | 58,100 |
2019/02/06 | 204 | 204 | 202 | 202 | 31,400 |
2019/02/05 | 203 | 203 | 201 | 202 | 15,500 |
2019/02/04 | 200 | 204 | 199 | 201 | 63,800 |
2019/02/01 | 208 | 209 | 198 | 200 | 184,300 |
2019/01/31 | 208 | 216 | 203 | 210 | 236,600 |
2019/01/30 | 209 | 210 | 202 | 202 | 74,900 |
2019/01/29 | 201 | 208 | 196 | 208 | 125,200 |
2019/01/28 | 201 | 206 | 199 | 200 | 69,900 |
2019/01/25 | 199 | 204 | 199 | 201 | 60,200 |
2019/01/24 | 200 | 204 | 198 | 202 | 58,600 |
2019/01/23 | 196 | 201 | 193 | 199 | 38,900 |
2019/01/22 | 201 | 204 | 198 | 199 | 38,500 |
2019/01/21 | 209 | 211 | 199 | 201 | 124,200 |
2019/01/18 | 201 | 208 | 201 | 207 | 63,600 |
2019/01/17 | 200 | 203 | 198 | 200 | 48,000 |
2019/01/16 | 198 | 204 | 197 | 199 | 87,600 |
2019/01/15 | 191 | 213 | 191 | 201 | 246,200 |
2019/01/11 | 187 | 191 | 186 | 190 | 67,100 |
2019/01/10 | 188 | 190 | 183 | 188 | 47,100 |
2019/01/09 | 197 | 198 | 187 | 187 | 69,300 |
2019/01/08 | 191 | 201 | 191 | 195 | 64,900 |
2019/01/07 | 191 | 193 | 187 | 192 | 66,900 |
2019/01/04 | 178 | 182 | 177 | 181 | 77,800 |