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 |
---|---|---|---|---|---|
2020/12/30 | 217 | 219 | 213 | 219 | 77,000 |
2020/12/29 | 210 | 219 | 210 | 219 | 79,500 |
2020/12/28 | 210 | 213 | 206 | 211 | 251,500 |
2020/12/25 | 209 | 212 | 208 | 211 | 93,800 |
2020/12/24 | 209 | 212 | 209 | 211 | 141,400 |
2020/12/23 | 211 | 211 | 207 | 209 | 61,300 |
2020/12/22 | 216 | 217 | 205 | 211 | 144,800 |
2020/12/21 | 218 | 221 | 215 | 218 | 74,300 |
2020/12/18 | 222 | 228 | 218 | 220 | 198,600 |
2020/12/17 | 218 | 219 | 214 | 218 | 61,700 |
2020/12/16 | 223 | 223 | 218 | 219 | 34,000 |
2020/12/15 | 225 | 225 | 221 | 223 | 87,700 |
2020/12/14 | 221 | 227 | 220 | 224 | 72,200 |
2020/12/11 | 216 | 220 | 215 | 219 | 71,500 |
2020/12/10 | 219 | 220 | 214 | 214 | 69,800 |
2020/12/09 | 219 | 223 | 219 | 221 | 119,700 |
2020/12/08 | 223 | 229 | 219 | 219 | 117,500 |
2020/12/07 | 231 | 232 | 223 | 223 | 55,200 |
2020/12/04 | 237 | 237 | 230 | 230 | 63,700 |
2020/12/03 | 236 | 238 | 233 | 237 | 74,800 |
2020/12/02 | 231 | 235 | 229 | 234 | 153,900 |
2020/12/01 | 228 | 236 | 225 | 231 | 189,400 |
2020/11/30 | 232 | 234 | 224 | 225 | 368,200 |
2020/11/27 | 222 | 232 | 220 | 227 | 230,800 |
2020/11/26 | 218 | 222 | 218 | 222 | 39,700 |
2020/11/25 | 223 | 223 | 218 | 219 | 49,900 |
2020/11/24 | 222 | 226 | 220 | 221 | 56,600 |
2020/11/20 | 218 | 220 | 217 | 218 | 12,900 |
2020/11/19 | 215 | 222 | 215 | 219 | 52,600 |
2020/11/18 | 222 | 222 | 216 | 219 | 47,400 |
2020/11/17 | 224 | 224 | 216 | 220 | 61,700 |
2020/11/16 | 225 | 225 | 222 | 222 | 27,800 |
2020/11/13 | 224 | 226 | 218 | 218 | 65,800 |
2020/11/12 | 224 | 225 | 221 | 224 | 52,200 |
2020/11/11 | 227 | 229 | 223 | 226 | 58,000 |
2020/11/10 | 223 | 229 | 222 | 227 | 96,700 |
2020/11/09 | 220 | 222 | 218 | 222 | 81,600 |
2020/11/06 | 221 | 222 | 216 | 220 | 53,000 |
2020/11/05 | 218 | 221 | 212 | 221 | 62,600 |
2020/11/04 | 211 | 216 | 210 | 212 | 67,500 |
2020/11/02 | 207 | 212 | 207 | 211 | 43,400 |
2020/10/30 | 215 | 217 | 205 | 206 | 81,600 |
2020/10/29 | 214 | 220 | 211 | 218 | 45,600 |
2020/10/28 | 221 | 222 | 216 | 217 | 106,200 |
2020/10/27 | 220 | 226 | 219 | 226 | 53,300 |
2020/10/26 | 223 | 228 | 222 | 223 | 57,400 |
2020/10/23 | 222 | 226 | 219 | 226 | 33,900 |
2020/10/22 | 229 | 229 | 221 | 221 | 53,000 |
2020/10/21 | 222 | 229 | 222 | 227 | 41,200 |
2020/10/20 | 225 | 228 | 220 | 220 | 43,600 |
2020/10/19 | 217 | 226 | 217 | 226 | 71,400 |
2020/10/16 | 225 | 225 | 216 | 216 | 76,100 |
2020/10/15 | 226 | 226 | 222 | 222 | 47,900 |
2020/10/14 | 226 | 229 | 225 | 226 | 88,900 |
2020/10/13 | 227 | 230 | 225 | 230 | 37,000 |
2020/10/12 | 232 | 232 | 226 | 226 | 70,500 |
2020/10/09 | 230 | 230 | 226 | 230 | 93,800 |
2020/10/08 | 232 | 232 | 226 | 230 | 66,000 |
2020/10/07 | 229 | 231 | 226 | 228 | 102,100 |
2020/10/06 | 231 | 235 | 229 | 231 | 69,700 |
2020/10/05 | 227 | 235 | 227 | 230 | 116,300 |
2020/10/02 | 234 | 235 | 224 | 226 | 59,400 |
2020/09/30 | 242 | 244 | 228 | 232 | 102,700 |
2020/09/29 | 241 | 245 | 239 | 243 | 51,100 |
2020/09/28 | 239 | 241 | 236 | 239 | 60,000 |
2020/09/25 | 230 | 240 | 229 | 240 | 78,200 |
2020/09/24 | 240 | 240 | 227 | 229 | 112,500 |
2020/09/23 | 245 | 245 | 233 | 237 | 256,900 |
2020/09/18 | 250 | 255 | 246 | 249 | 186,200 |
2020/09/17 | 247 | 253 | 244 | 244 | 179,800 |
2020/09/16 | 268 | 268 | 240 | 253 | 805,000 |
2020/09/15 | 240 | 283 | 239 | 261 | 4,195,100 |
2020/09/14 | 231 | 235 | 230 | 232 | 47,400 |
2020/09/11 | 234 | 234 | 229 | 230 | 40,000 |
2020/09/10 | 232 | 233 | 229 | 229 | 48,600 |
2020/09/09 | 230 | 232 | 229 | 229 | 48,100 |
2020/09/08 | 226 | 235 | 226 | 235 | 66,600 |
2020/09/07 | 231 | 231 | 227 | 228 | 36,900 |
2020/09/04 | 222 | 228 | 222 | 227 | 40,000 |
2020/09/03 | 228 | 228 | 223 | 227 | 47,000 |
2020/09/02 | 229 | 229 | 224 | 224 | 26,800 |
2020/09/01 | 228 | 228 | 224 | 225 | 49,800 |
2020/08/31 | 225 | 230 | 225 | 228 | 48,300 |
2020/08/28 | 227 | 232 | 222 | 223 | 117,800 |
2020/08/27 | 230 | 231 | 226 | 229 | 83,700 |
2020/08/26 | 236 | 236 | 230 | 231 | 35,900 |
2020/08/25 | 240 | 242 | 230 | 236 | 127,800 |
2020/08/24 | 231 | 239 | 230 | 238 | 181,900 |
2020/08/21 | 230 | 236 | 224 | 230 | 184,400 |
2020/08/20 | 225 | 259 | 225 | 237 | 842,400 |
2020/08/19 | 217 | 220 | 217 | 218 | 11,500 |
2020/08/18 | 216 | 217 | 214 | 217 | 31,100 |
2020/08/17 | 214 | 220 | 209 | 217 | 51,700 |
2020/08/14 | 225 | 225 | 221 | 222 | 41,700 |
2020/08/13 | 222 | 224 | 219 | 223 | 38,500 |
2020/08/12 | 223 | 225 | 219 | 222 | 31,800 |
2020/08/11 | 218 | 227 | 218 | 225 | 78,600 |
2020/08/07 | 213 | 225 | 211 | 215 | 163,600 |
2020/08/06 | 210 | 213 | 204 | 207 | 18,600 |
2020/08/05 | 210 | 215 | 207 | 210 | 78,300 |
2020/08/04 | 203 | 209 | 203 | 209 | 38,600 |
2020/08/03 | 196 | 205 | 196 | 204 | 39,800 |
2020/07/31 | 205 | 205 | 195 | 196 | 62,700 |
2020/07/30 | 210 | 210 | 203 | 209 | 44,200 |
2020/07/29 | 216 | 216 | 210 | 210 | 40,200 |
2020/07/28 | 220 | 220 | 215 | 216 | 25,100 |
2020/07/27 | 217 | 220 | 214 | 220 | 21,500 |
2020/07/22 | 221 | 222 | 218 | 218 | 38,900 |
2020/07/21 | 223 | 223 | 217 | 221 | 58,700 |
2020/07/20 | 220 | 224 | 216 | 224 | 53,400 |
2020/07/17 | 228 | 228 | 218 | 220 | 58,400 |
2020/07/16 | 230 | 230 | 224 | 224 | 39,200 |
2020/07/15 | 226 | 230 | 226 | 230 | 17,100 |
2020/07/14 | 227 | 227 | 222 | 224 | 26,500 |
2020/07/13 | 218 | 228 | 216 | 228 | 79,900 |
2020/07/10 | 224 | 224 | 211 | 214 | 157,000 |
2020/07/09 | 232 | 232 | 224 | 224 | 29,300 |
2020/07/08 | 225 | 230 | 225 | 229 | 46,600 |
2020/07/07 | 234 | 234 | 223 | 225 | 64,400 |
2020/07/06 | 214 | 230 | 214 | 229 | 102,000 |
2020/07/03 | 218 | 222 | 218 | 222 | 37,400 |
2020/07/02 | 223 | 226 | 218 | 218 | 43,700 |
2020/07/01 | 230 | 232 | 222 | 222 | 51,700 |
2020/06/30 | 232 | 236 | 229 | 229 | 62,800 |
2020/06/29 | 236 | 236 | 228 | 232 | 55,700 |
2020/06/26 | 239 | 239 | 234 | 237 | 43,300 |
2020/06/25 | 251 | 251 | 234 | 234 | 110,600 |
2020/06/24 | 257 | 257 | 247 | 247 | 68,900 |
2020/06/23 | 246 | 254 | 246 | 251 | 99,300 |
2020/06/22 | 247 | 248 | 244 | 246 | 44,500 |
2020/06/19 | 249 | 251 | 246 | 247 | 118,800 |
2020/06/18 | 247 | 248 | 242 | 248 | 120,300 |
2020/06/17 | 250 | 250 | 241 | 249 | 67,100 |
2020/06/16 | 231 | 247 | 231 | 247 | 149,200 |
2020/06/15 | 242 | 242 | 226 | 229 | 302,200 |
2020/06/12 | 243 | 246 | 235 | 242 | 231,400 |
2020/06/11 | 266 | 266 | 251 | 253 | 147,300 |
2020/06/10 | 265 | 268 | 261 | 266 | 96,400 |
2020/06/09 | 271 | 272 | 259 | 267 | 421,900 |
2020/06/08 | 250 | 269 | 250 | 267 | 301,900 |
2020/06/05 | 242 | 252 | 239 | 247 | 128,600 |
2020/06/04 | 248 | 248 | 238 | 242 | 133,800 |
2020/06/03 | 251 | 252 | 243 | 248 | 77,800 |
2020/06/02 | 243 | 249 | 242 | 248 | 95,600 |
2020/06/01 | 248 | 248 | 238 | 243 | 118,300 |
2020/05/29 | 249 | 254 | 247 | 248 | 291,700 |
2020/05/28 | 245 | 259 | 243 | 252 | 285,700 |
2020/05/27 | 235 | 245 | 230 | 239 | 347,400 |
2020/05/26 | 227 | 237 | 226 | 233 | 193,000 |
2020/05/25 | 221 | 227 | 221 | 225 | 117,800 |
2020/05/22 | 224 | 224 | 219 | 221 | 46,400 |
2020/05/21 | 224 | 225 | 219 | 224 | 78,200 |
2020/05/20 | 224 | 226 | 221 | 224 | 71,000 |
2020/05/19 | 228 | 228 | 219 | 223 | 91,500 |
2020/05/18 | 220 | 227 | 219 | 224 | 97,600 |
2020/05/15 | 221 | 223 | 204 | 223 | 87,300 |
2020/05/14 | 230 | 230 | 215 | 215 | 115,500 |
2020/05/13 | 231 | 231 | 225 | 229 | 66,300 |
2020/05/12 | 230 | 233 | 224 | 228 | 156,000 |
2020/05/11 | 221 | 229 | 220 | 228 | 157,500 |
2020/05/08 | 222 | 226 | 216 | 217 | 132,300 |
2020/05/07 | 215 | 223 | 213 | 223 | 77,600 |
2020/05/01 | 208 | 239 | 208 | 215 | 670,000 |
2020/04/30 | 205 | 216 | 204 | 211 | 122,300 |
2020/04/28 | 203 | 205 | 201 | 205 | 44,700 |
2020/04/27 | 198 | 205 | 196 | 201 | 110,900 |
2020/04/24 | 200 | 200 | 195 | 196 | 109,800 |
2020/04/23 | 195 | 203 | 195 | 203 | 80,600 |
2020/04/22 | 198 | 201 | 193 | 195 | 112,500 |
2020/04/21 | 212 | 212 | 201 | 203 | 129,500 |
2020/04/20 | 199 | 215 | 198 | 215 | 133,600 |
2020/04/17 | 196 | 200 | 195 | 197 | 71,300 |
2020/04/16 | 194 | 194 | 189 | 194 | 58,100 |
2020/04/15 | 192 | 195 | 190 | 190 | 60,100 |
2020/04/14 | 192 | 194 | 187 | 193 | 69,300 |
2020/04/13 | 193 | 193 | 188 | 190 | 56,700 |
2020/04/10 | 194 | 195 | 188 | 193 | 63,200 |
2020/04/09 | 184 | 192 | 182 | 192 | 99,300 |
2020/04/08 | 177 | 186 | 173 | 184 | 116,500 |
2020/04/07 | 174 | 179 | 171 | 179 | 105,500 |
2020/04/06 | 162 | 173 | 159 | 170 | 119,400 |
2020/04/03 | 165 | 168 | 157 | 163 | 91,500 |
2020/04/02 | 166 | 171 | 163 | 164 | 51,200 |
2020/04/01 | 174 | 179 | 168 | 169 | 81,900 |
2020/03/31 | 180 | 182 | 175 | 177 | 97,900 |
2020/03/30 | 179 | 180 | 170 | 180 | 131,600 |
2020/03/27 | 184 | 186 | 176 | 181 | 175,700 |
2020/03/26 | 184 | 189 | 177 | 179 | 221,800 |
2020/03/25 | 189 | 195 | 185 | 193 | 447,000 |
2020/03/24 | 169 | 180 | 167 | 179 | 173,600 |
2020/03/23 | 167 | 167 | 157 | 165 | 196,800 |
2020/03/19 | 166 | 167 | 158 | 163 | 160,400 |
2020/03/18 | 165 | 171 | 160 | 162 | 144,900 |
2020/03/17 | 150 | 164 | 147 | 162 | 226,400 |
2020/03/16 | 155 | 162 | 146 | 154 | 344,700 |
2020/03/13 | 148 | 154 | 141 | 148 | 428,800 |
2020/03/12 | 168 | 174 | 159 | 160 | 410,800 |
2020/03/11 | 181 | 190 | 173 | 173 | 154,800 |
2020/03/10 | 167 | 182 | 154 | 180 | 389,300 |
2020/03/09 | 189 | 191 | 177 | 177 | 454,600 |
2020/03/06 | 204 | 205 | 194 | 196 | 226,500 |
2020/03/05 | 216 | 217 | 208 | 210 | 99,400 |
2020/03/04 | 204 | 215 | 204 | 211 | 135,600 |
2020/03/03 | 227 | 227 | 210 | 210 | 228,900 |
2020/03/02 | 207 | 222 | 201 | 212 | 323,600 |
2020/02/28 | 209 | 216 | 200 | 201 | 408,600 |
2020/02/27 | 241 | 263 | 220 | 221 | 755,200 |
2020/02/26 | 237 | 239 | 228 | 233 | 220,100 |
2020/02/25 | 244 | 247 | 239 | 241 | 285,900 |
2020/02/21 | 262 | 265 | 259 | 259 | 35,800 |
2020/02/20 | 267 | 270 | 263 | 264 | 46,900 |
2020/02/19 | 256 | 269 | 254 | 268 | 203,100 |
2020/02/18 | 258 | 260 | 250 | 254 | 109,300 |
2020/02/17 | 277 | 278 | 256 | 258 | 409,600 |
2020/02/14 | 285 | 285 | 278 | 280 | 78,900 |
2020/02/13 | 286 | 287 | 283 | 287 | 46,000 |
2020/02/12 | 283 | 288 | 280 | 286 | 119,600 |
2020/02/10 | 278 | 282 | 278 | 281 | 71,200 |
2020/02/07 | 281 | 282 | 276 | 277 | 102,800 |
2020/02/06 | 285 | 286 | 279 | 279 | 142,800 |
2020/02/05 | 281 | 288 | 281 | 283 | 146,800 |
2020/02/04 | 272 | 283 | 272 | 280 | 141,900 |
2020/02/03 | 265 | 275 | 264 | 272 | 149,100 |
2020/01/31 | 273 | 274 | 269 | 272 | 87,100 |
2020/01/30 | 270 | 275 | 265 | 271 | 167,800 |
2020/01/29 | 280 | 280 | 272 | 275 | 111,800 |
2020/01/28 | 266 | 281 | 266 | 279 | 138,500 |
2020/01/27 | 274 | 276 | 271 | 271 | 140,900 |
2020/01/24 | 283 | 283 | 276 | 278 | 87,600 |
2020/01/23 | 284 | 284 | 279 | 281 | 148,800 |
2020/01/22 | 284 | 289 | 282 | 286 | 135,200 |
2020/01/21 | 281 | 287 | 280 | 284 | 240,000 |
2020/01/20 | 277 | 281 | 276 | 280 | 99,900 |
2020/01/17 | 272 | 281 | 272 | 275 | 244,000 |
2020/01/16 | 274 | 276 | 270 | 272 | 70,600 |
2020/01/15 | 276 | 276 | 271 | 273 | 145,700 |
2020/01/14 | 277 | 279 | 274 | 276 | 79,000 |
2020/01/10 | 275 | 275 | 272 | 275 | 115,900 |
2020/01/09 | 275 | 278 | 275 | 275 | 72,000 |
2020/01/08 | 280 | 280 | 268 | 271 | 247,700 |
2020/01/07 | 275 | 282 | 275 | 282 | 156,400 |
2020/01/06 | 283 | 283 | 272 | 274 | 285,800 |