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 |
---|---|---|---|---|---|
2021/12/30 | 193 | 195 | 191 | 194 | 32,200 |
2021/12/29 | 193 | 195 | 188 | 194 | 92,800 |
2021/12/28 | 190 | 192 | 190 | 192 | 100,500 |
2021/12/27 | 196 | 196 | 189 | 191 | 324,600 |
2021/12/24 | 191 | 194 | 190 | 191 | 118,900 |
2021/12/23 | 192 | 195 | 191 | 191 | 55,600 |
2021/12/22 | 192 | 196 | 192 | 192 | 63,000 |
2021/12/21 | 190 | 194 | 190 | 193 | 76,400 |
2021/12/20 | 196 | 197 | 190 | 190 | 122,400 |
2021/12/17 | 200 | 201 | 197 | 200 | 69,100 |
2021/12/16 | 199 | 203 | 197 | 201 | 100,100 |
2021/12/15 | 195 | 199 | 195 | 197 | 57,800 |
2021/12/14 | 196 | 198 | 194 | 196 | 70,300 |
2021/12/13 | 200 | 202 | 196 | 198 | 49,300 |
2021/12/10 | 204 | 204 | 198 | 199 | 85,600 |
2021/12/09 | 206 | 207 | 202 | 203 | 44,100 |
2021/12/08 | 206 | 207 | 204 | 205 | 68,200 |
2021/12/07 | 196 | 205 | 196 | 204 | 128,200 |
2021/12/06 | 195 | 197 | 194 | 194 | 56,500 |
2021/12/03 | 193 | 199 | 191 | 198 | 88,100 |
2021/12/02 | 192 | 194 | 188 | 189 | 110,600 |
2021/12/01 | 189 | 197 | 185 | 193 | 152,900 |
2021/11/30 | 189 | 194 | 187 | 187 | 166,400 |
2021/11/29 | 192 | 200 | 188 | 188 | 227,100 |
2021/11/26 | 205 | 205 | 199 | 199 | 173,400 |
2021/11/25 | 204 | 208 | 204 | 205 | 62,100 |
2021/11/24 | 214 | 214 | 203 | 205 | 169,400 |
2021/11/22 | 215 | 215 | 210 | 211 | 119,500 |
2021/11/19 | 220 | 220 | 215 | 215 | 122,100 |
2021/11/18 | 222 | 224 | 219 | 221 | 88,900 |
2021/11/17 | 224 | 225 | 222 | 222 | 54,400 |
2021/11/16 | 220 | 224 | 220 | 224 | 89,700 |
2021/11/15 | 221 | 224 | 216 | 219 | 125,800 |
2021/11/12 | 220 | 225 | 220 | 223 | 83,200 |
2021/11/11 | 224 | 225 | 218 | 221 | 79,500 |
2021/11/10 | 223 | 227 | 215 | 224 | 263,000 |
2021/11/09 | 229 | 235 | 222 | 223 | 227,700 |
2021/11/08 | 226 | 229 | 224 | 226 | 114,100 |
2021/11/05 | 232 | 238 | 224 | 226 | 345,600 |
2021/11/04 | 232 | 235 | 230 | 235 | 54,300 |
2021/11/02 | 232 | 234 | 228 | 230 | 53,400 |
2021/11/01 | 234 | 235 | 231 | 234 | 47,400 |
2021/10/29 | 233 | 233 | 227 | 231 | 67,600 |
2021/10/28 | 227 | 231 | 227 | 228 | 152,000 |
2021/10/27 | 238 | 238 | 230 | 231 | 54,800 |
2021/10/26 | 231 | 236 | 231 | 236 | 56,500 |
2021/10/25 | 233 | 233 | 228 | 230 | 90,400 |
2021/10/22 | 237 | 237 | 232 | 233 | 143,700 |
2021/10/21 | 245 | 245 | 237 | 238 | 114,600 |
2021/10/20 | 248 | 248 | 242 | 242 | 96,600 |
2021/10/19 | 243 | 249 | 241 | 245 | 135,100 |
2021/10/18 | 240 | 242 | 238 | 241 | 132,900 |
2021/10/15 | 236 | 242 | 236 | 239 | 107,000 |
2021/10/14 | 238 | 240 | 234 | 236 | 133,700 |
2021/10/13 | 239 | 242 | 236 | 240 | 184,600 |
2021/10/12 | 244 | 244 | 236 | 239 | 97,600 |
2021/10/11 | 238 | 243 | 237 | 241 | 140,200 |
2021/10/08 | 240 | 242 | 235 | 236 | 96,200 |
2021/10/07 | 236 | 241 | 232 | 237 | 174,500 |
2021/10/06 | 242 | 256 | 230 | 237 | 620,500 |
2021/10/05 | 234 | 239 | 223 | 237 | 304,600 |
2021/10/04 | 245 | 245 | 234 | 237 | 117,600 |
2021/10/01 | 249 | 249 | 239 | 243 | 259,500 |
2021/09/30 | 251 | 256 | 247 | 248 | 119,200 |
2021/09/29 | 246 | 252 | 245 | 252 | 77,600 |
2021/09/28 | 253 | 254 | 247 | 252 | 92,900 |
2021/09/27 | 250 | 256 | 249 | 253 | 85,300 |
2021/09/24 | 251 | 260 | 248 | 252 | 274,500 |
2021/09/22 | 246 | 249 | 242 | 246 | 268,900 |
2021/09/21 | 249 | 253 | 246 | 249 | 158,900 |
2021/09/17 | 257 | 262 | 254 | 257 | 150,900 |
2021/09/16 | 275 | 277 | 259 | 261 | 392,200 |
2021/09/15 | 283 | 283 | 272 | 275 | 220,700 |
2021/09/14 | 282 | 287 | 279 | 283 | 188,700 |
2021/09/13 | 279 | 282 | 276 | 281 | 87,800 |
2021/09/10 | 277 | 279 | 274 | 279 | 259,700 |
2021/09/09 | 279 | 279 | 273 | 274 | 94,900 |
2021/09/08 | 275 | 280 | 274 | 278 | 161,600 |
2021/09/07 | 274 | 280 | 271 | 275 | 221,200 |
2021/09/06 | 275 | 278 | 269 | 271 | 210,700 |
2021/09/03 | 273 | 277 | 270 | 272 | 165,700 |
2021/09/02 | 281 | 284 | 273 | 275 | 178,800 |
2021/09/01 | 283 | 284 | 278 | 281 | 117,200 |
2021/08/31 | 280 | 282 | 275 | 278 | 339,300 |
2021/08/30 | 280 | 286 | 280 | 286 | 89,000 |
2021/08/27 | 278 | 283 | 276 | 280 | 76,800 |
2021/08/26 | 279 | 282 | 276 | 281 | 105,200 |
2021/08/25 | 285 | 289 | 279 | 279 | 151,400 |
2021/08/24 | 281 | 290 | 281 | 285 | 158,200 |
2021/08/23 | 273 | 286 | 273 | 279 | 177,700 |
2021/08/20 | 279 | 286 | 270 | 273 | 247,500 |
2021/08/19 | 292 | 292 | 276 | 276 | 227,500 |
2021/08/18 | 286 | 297 | 282 | 292 | 241,300 |
2021/08/17 | 291 | 297 | 282 | 288 | 255,100 |
2021/08/16 | 326 | 334 | 286 | 291 | 774,600 |
2021/08/13 | 344 | 346 | 332 | 340 | 292,200 |
2021/08/12 | 333 | 344 | 330 | 338 | 205,700 |
2021/08/11 | 331 | 344 | 330 | 337 | 401,600 |
2021/08/10 | 347 | 359 | 325 | 331 | 827,400 |
2021/08/06 | 377 | 381 | 342 | 346 | 1,190,300 |
2021/08/05 | 349 | 382 | 345 | 380 | 1,273,800 |
2021/08/04 | 355 | 367 | 348 | 353 | 732,200 |
2021/08/03 | 336 | 364 | 336 | 355 | 934,400 |
2021/08/02 | 347 | 350 | 325 | 328 | 614,500 |
2021/07/30 | 328 | 358 | 319 | 347 | 951,300 |
2021/07/29 | 333 | 334 | 312 | 328 | 314,500 |
2021/07/28 | 317 | 340 | 313 | 325 | 567,000 |
2021/07/27 | 318 | 328 | 308 | 317 | 388,600 |
2021/07/26 | 329 | 338 | 312 | 315 | 816,800 |
2021/07/21 | 310 | 316 | 296 | 305 | 1,303,000 |
2021/07/20 | 274 | 312 | 273 | 303 | 1,557,300 |
2021/07/19 | 284 | 284 | 273 | 280 | 78,400 |
2021/07/16 | 276 | 282 | 274 | 282 | 74,800 |
2021/07/15 | 285 | 295 | 272 | 276 | 426,900 |
2021/07/14 | 281 | 281 | 276 | 278 | 69,100 |
2021/07/13 | 285 | 285 | 277 | 278 | 123,300 |
2021/07/12 | 279 | 283 | 275 | 279 | 110,400 |
2021/07/09 | 269 | 292 | 269 | 278 | 380,800 |
2021/07/08 | 281 | 281 | 271 | 271 | 132,500 |
2021/07/07 | 282 | 285 | 279 | 280 | 81,600 |
2021/07/06 | 284 | 285 | 281 | 284 | 39,700 |
2021/07/05 | 285 | 296 | 284 | 285 | 179,600 |
2021/07/02 | 273 | 285 | 273 | 285 | 139,700 |
2021/07/01 | 274 | 276 | 271 | 271 | 92,000 |
2021/06/30 | 276 | 281 | 270 | 278 | 251,900 |
2021/06/29 | 285 | 303 | 271 | 276 | 1,971,000 |
2021/06/28 | 266 | 270 | 263 | 267 | 116,500 |
2021/06/25 | 260 | 265 | 257 | 263 | 157,600 |
2021/06/24 | 263 | 265 | 258 | 259 | 138,800 |
2021/06/23 | 271 | 275 | 260 | 265 | 290,600 |
2021/06/22 | 274 | 279 | 270 | 273 | 549,100 |
2021/06/21 | 266 | 277 | 265 | 269 | 420,700 |
2021/06/18 | 308 | 312 | 271 | 271 | 991,700 |
2021/06/17 | 307 | 318 | 296 | 313 | 923,200 |
2021/06/16 | 277 | 317 | 275 | 304 | 2,916,000 |
2021/06/15 | 284 | 284 | 264 | 280 | 1,264,900 |
2021/06/14 | 245 | 289 | 239 | 288 | 4,426,900 |
2021/06/11 | 240 | 241 | 236 | 237 | 54,100 |
2021/06/10 | 237 | 240 | 237 | 238 | 45,200 |
2021/06/09 | 241 | 242 | 239 | 239 | 33,700 |
2021/06/08 | 235 | 240 | 235 | 240 | 34,600 |
2021/06/07 | 238 | 238 | 231 | 233 | 40,600 |
2021/06/04 | 239 | 239 | 234 | 236 | 20,000 |
2021/06/03 | 239 | 239 | 236 | 239 | 22,000 |
2021/06/02 | 233 | 238 | 233 | 238 | 38,300 |
2021/06/01 | 232 | 235 | 227 | 232 | 29,900 |
2021/05/31 | 239 | 239 | 229 | 231 | 39,100 |
2021/05/28 | 235 | 238 | 235 | 237 | 46,700 |
2021/05/27 | 240 | 240 | 234 | 234 | 46,100 |
2021/05/26 | 242 | 256 | 237 | 240 | 91,000 |
2021/05/25 | 240 | 243 | 239 | 243 | 23,800 |
2021/05/24 | 246 | 246 | 235 | 240 | 93,100 |
2021/05/21 | 227 | 241 | 227 | 236 | 80,700 |
2021/05/20 | 224 | 232 | 224 | 226 | 169,300 |
2021/05/19 | 230 | 234 | 229 | 232 | 53,200 |
2021/05/18 | 226 | 234 | 224 | 233 | 43,100 |
2021/05/17 | 235 | 235 | 224 | 227 | 69,000 |
2021/05/14 | 238 | 240 | 235 | 236 | 22,100 |
2021/05/13 | 235 | 241 | 231 | 235 | 99,900 |
2021/05/12 | 247 | 247 | 234 | 238 | 129,600 |
2021/05/11 | 251 | 251 | 243 | 244 | 82,500 |
2021/05/10 | 251 | 254 | 251 | 253 | 15,300 |
2021/05/07 | 252 | 253 | 251 | 251 | 19,800 |
2021/05/06 | 249 | 253 | 249 | 250 | 37,100 |
2021/04/30 | 250 | 252 | 248 | 249 | 48,000 |
2021/04/28 | 250 | 252 | 249 | 250 | 29,600 |
2021/04/27 | 252 | 254 | 249 | 249 | 57,600 |
2021/04/26 | 251 | 253 | 250 | 252 | 33,900 |
2021/04/23 | 251 | 254 | 248 | 251 | 54,600 |
2021/04/22 | 250 | 253 | 248 | 253 | 27,000 |
2021/04/21 | 250 | 254 | 247 | 247 | 128,800 |
2021/04/20 | 254 | 255 | 250 | 254 | 80,900 |
2021/04/19 | 257 | 257 | 252 | 256 | 79,300 |
2021/04/16 | 260 | 260 | 254 | 257 | 33,000 |
2021/04/15 | 258 | 260 | 255 | 257 | 27,600 |
2021/04/14 | 256 | 256 | 254 | 255 | 45,000 |
2021/04/13 | 254 | 258 | 254 | 258 | 14,700 |
2021/04/12 | 262 | 262 | 253 | 254 | 73,700 |
2021/04/09 | 258 | 258 | 255 | 256 | 47,200 |
2021/04/08 | 263 | 264 | 255 | 255 | 92,200 |
2021/04/07 | 261 | 266 | 261 | 264 | 41,100 |
2021/04/06 | 266 | 266 | 258 | 263 | 77,100 |
2021/04/05 | 265 | 267 | 263 | 266 | 34,900 |
2021/04/02 | 265 | 268 | 262 | 264 | 57,100 |
2021/04/01 | 271 | 272 | 265 | 265 | 72,200 |
2021/03/31 | 265 | 270 | 259 | 269 | 199,900 |
2021/03/30 | 263 | 267 | 261 | 264 | 65,500 |
2021/03/29 | 279 | 279 | 261 | 267 | 187,400 |
2021/03/26 | 271 | 275 | 268 | 275 | 74,200 |
2021/03/25 | 274 | 287 | 268 | 273 | 533,900 |
2021/03/24 | 272 | 272 | 257 | 259 | 138,300 |
2021/03/23 | 280 | 280 | 272 | 272 | 100,000 |
2021/03/22 | 276 | 280 | 273 | 279 | 243,900 |
2021/03/19 | 270 | 275 | 269 | 275 | 100,300 |
2021/03/18 | 275 | 280 | 266 | 273 | 168,700 |
2021/03/17 | 279 | 282 | 275 | 277 | 96,600 |
2021/03/16 | 278 | 278 | 273 | 277 | 113,900 |
2021/03/15 | 271 | 280 | 271 | 279 | 188,500 |
2021/03/12 | 272 | 278 | 264 | 273 | 317,700 |
2021/03/11 | 258 | 273 | 258 | 266 | 396,000 |
2021/03/10 | 265 | 265 | 255 | 257 | 304,800 |
2021/03/09 | 257 | 264 | 252 | 264 | 143,100 |
2021/03/08 | 255 | 257 | 252 | 255 | 119,300 |
2021/03/05 | 251 | 254 | 244 | 254 | 79,700 |
2021/03/04 | 254 | 254 | 244 | 251 | 116,100 |
2021/03/03 | 246 | 257 | 244 | 256 | 99,700 |
2021/03/02 | 250 | 250 | 242 | 245 | 71,400 |
2021/03/01 | 248 | 250 | 245 | 250 | 68,200 |
2021/02/26 | 251 | 254 | 246 | 249 | 117,000 |
2021/02/25 | 258 | 258 | 251 | 251 | 136,300 |
2021/02/24 | 260 | 263 | 255 | 257 | 140,700 |
2021/02/22 | 254 | 265 | 253 | 258 | 253,200 |
2021/02/19 | 256 | 256 | 249 | 254 | 108,100 |
2021/02/18 | 254 | 259 | 250 | 253 | 211,700 |
2021/02/17 | 246 | 255 | 245 | 253 | 104,700 |
2021/02/16 | 253 | 254 | 246 | 248 | 122,000 |
2021/02/15 | 250 | 253 | 245 | 252 | 135,900 |
2021/02/12 | 254 | 256 | 247 | 250 | 266,300 |
2021/02/10 | 243 | 250 | 240 | 249 | 203,200 |
2021/02/09 | 243 | 244 | 240 | 244 | 53,400 |
2021/02/08 | 239 | 243 | 237 | 243 | 111,000 |
2021/02/05 | 234 | 244 | 232 | 235 | 196,500 |
2021/02/04 | 233 | 235 | 231 | 231 | 101,100 |
2021/02/03 | 231 | 235 | 230 | 230 | 141,300 |
2021/02/02 | 231 | 236 | 230 | 233 | 54,200 |
2021/02/01 | 229 | 236 | 227 | 231 | 121,200 |
2021/01/29 | 238 | 250 | 227 | 231 | 345,200 |
2021/01/28 | 230 | 238 | 230 | 235 | 83,300 |
2021/01/27 | 234 | 237 | 233 | 235 | 51,900 |
2021/01/26 | 238 | 238 | 231 | 234 | 109,400 |
2021/01/25 | 247 | 247 | 239 | 240 | 121,300 |
2021/01/22 | 249 | 261 | 239 | 243 | 602,800 |
2021/01/21 | 244 | 247 | 239 | 244 | 114,400 |
2021/01/20 | 242 | 242 | 236 | 239 | 47,400 |
2021/01/19 | 233 | 243 | 233 | 242 | 188,200 |
2021/01/18 | 234 | 239 | 230 | 233 | 146,300 |
2021/01/15 | 236 | 240 | 233 | 238 | 135,700 |
2021/01/14 | 246 | 249 | 237 | 240 | 236,800 |
2021/01/13 | 245 | 251 | 241 | 250 | 307,400 |
2021/01/12 | 260 | 270 | 245 | 251 | 1,074,900 |
2021/01/08 | 224 | 287 | 224 | 248 | 3,088,800 |
2021/01/07 | 224 | 230 | 222 | 223 | 100,100 |
2021/01/06 | 222 | 223 | 218 | 221 | 82,100 |
2021/01/05 | 216 | 225 | 216 | 224 | 95,600 |
2021/01/04 | 218 | 220 | 213 | 216 | 98,500 |