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 |
---|---|---|---|---|---|
2023/12/29 | 250 | 250 | 246 | 250 | 63,700 |
2023/12/28 | 245 | 245 | 241 | 244 | 15,900 |
2023/12/27 | 245 | 246 | 240 | 245 | 54,200 |
2023/12/26 | 240 | 249 | 240 | 246 | 42,200 |
2023/12/25 | 249 | 249 | 240 | 243 | 138,100 |
2023/12/22 | 240 | 273 | 240 | 251 | 623,300 |
2023/12/21 | 236 | 237 | 232 | 234 | 32,800 |
2023/12/20 | 234 | 240 | 233 | 238 | 32,800 |
2023/12/19 | 229 | 234 | 228 | 234 | 25,500 |
2023/12/18 | 226 | 231 | 226 | 231 | 58,400 |
2023/12/15 | 232 | 233 | 226 | 226 | 41,200 |
2023/12/14 | 233 | 234 | 231 | 232 | 40,500 |
2023/12/13 | 237 | 237 | 228 | 233 | 93,100 |
2023/12/12 | 233 | 235 | 233 | 233 | 9,500 |
2023/12/11 | 233 | 235 | 232 | 234 | 16,300 |
2023/12/08 | 235 | 235 | 232 | 232 | 29,700 |
2023/12/07 | 239 | 239 | 235 | 235 | 13,200 |
2023/12/06 | 232 | 239 | 232 | 239 | 30,900 |
2023/12/05 | 233 | 236 | 230 | 233 | 57,500 |
2023/12/04 | 236 | 236 | 233 | 235 | 9,800 |
2023/12/01 | 236 | 236 | 233 | 234 | 14,200 |
2023/11/30 | 235 | 237 | 232 | 236 | 21,700 |
2023/11/29 | 243 | 243 | 232 | 234 | 56,000 |
2023/11/28 | 237 | 243 | 235 | 238 | 52,900 |
2023/11/27 | 230 | 239 | 227 | 239 | 95,400 |
2023/11/24 | 225 | 229 | 225 | 228 | 10,600 |
2023/11/22 | 225 | 229 | 225 | 225 | 61,300 |
2023/11/21 | 228 | 230 | 225 | 225 | 31,100 |
2023/11/20 | 221 | 228 | 221 | 225 | 67,500 |
2023/11/17 | 221 | 225 | 220 | 222 | 26,800 |
2023/11/16 | 224 | 224 | 219 | 224 | 65,700 |
2023/11/15 | 226 | 228 | 216 | 221 | 128,900 |
2023/11/14 | 229 | 230 | 226 | 230 | 35,700 |
2023/11/13 | 234 | 234 | 228 | 230 | 43,900 |
2023/11/10 | 233 | 233 | 228 | 232 | 39,200 |
2023/11/09 | 231 | 234 | 228 | 233 | 26,300 |
2023/11/08 | 236 | 236 | 228 | 228 | 67,900 |
2023/11/07 | 237 | 237 | 232 | 233 | 30,600 |
2023/11/06 | 237 | 241 | 235 | 237 | 37,900 |
2023/11/02 | 238 | 239 | 234 | 234 | 37,100 |
2023/11/01 | 236 | 239 | 234 | 238 | 36,800 |
2023/10/31 | 226 | 236 | 224 | 234 | 89,500 |
2023/10/30 | 231 | 235 | 223 | 223 | 257,100 |
2023/10/27 | 233 | 240 | 233 | 240 | 26,500 |
2023/10/26 | 241 | 241 | 234 | 235 | 21,300 |
2023/10/25 | 235 | 241 | 234 | 239 | 27,500 |
2023/10/24 | 235 | 238 | 228 | 237 | 75,600 |
2023/10/23 | 243 | 243 | 236 | 237 | 31,100 |
2023/10/20 | 245 | 245 | 239 | 243 | 41,700 |
2023/10/19 | 245 | 246 | 241 | 243 | 19,900 |
2023/10/18 | 245 | 248 | 241 | 246 | 89,300 |
2023/10/17 | 246 | 249 | 242 | 243 | 49,500 |
2023/10/16 | 245 | 250 | 242 | 244 | 47,300 |
2023/10/13 | 252 | 256 | 248 | 248 | 60,200 |
2023/10/12 | 251 | 257 | 249 | 256 | 37,000 |
2023/10/11 | 259 | 260 | 250 | 251 | 56,800 |
2023/10/10 | 264 | 265 | 258 | 260 | 39,900 |
2023/10/06 | 262 | 267 | 260 | 264 | 57,700 |
2023/10/05 | 251 | 265 | 251 | 261 | 80,000 |
2023/10/04 | 264 | 265 | 247 | 249 | 186,200 |
2023/10/03 | 268 | 273 | 264 | 268 | 139,900 |
2023/10/02 | 272 | 276 | 267 | 267 | 87,200 |
2023/09/29 | 270 | 273 | 268 | 272 | 47,800 |
2023/09/28 | 269 | 273 | 266 | 270 | 44,200 |
2023/09/27 | 270 | 279 | 265 | 274 | 156,700 |
2023/09/26 | 253 | 269 | 253 | 266 | 101,400 |
2023/09/25 | 257 | 258 | 255 | 256 | 9,400 |
2023/09/22 | 253 | 259 | 251 | 257 | 37,300 |
2023/09/21 | 262 | 265 | 256 | 257 | 51,900 |
2023/09/20 | 274 | 275 | 264 | 265 | 61,900 |
2023/09/19 | 276 | 276 | 272 | 275 | 11,200 |
2023/09/15 | 274 | 279 | 270 | 276 | 97,700 |
2023/09/14 | 273 | 273 | 271 | 272 | 25,500 |
2023/09/13 | 278 | 278 | 268 | 273 | 92,000 |
2023/09/12 | 282 | 283 | 278 | 278 | 44,300 |
2023/09/11 | 280 | 283 | 276 | 283 | 53,200 |
2023/09/08 | 277 | 285 | 277 | 282 | 112,600 |
2023/09/07 | 282 | 284 | 278 | 280 | 64,200 |
2023/09/06 | 280 | 288 | 279 | 280 | 179,000 |
2023/09/05 | 282 | 282 | 272 | 280 | 101,800 |
2023/09/04 | 280 | 284 | 277 | 282 | 114,600 |
2023/09/01 | 277 | 282 | 277 | 280 | 24,900 |
2023/08/31 | 277 | 283 | 273 | 282 | 126,200 |
2023/08/30 | 274 | 277 | 272 | 277 | 50,700 |
2023/08/29 | 270 | 275 | 269 | 275 | 67,700 |
2023/08/28 | 273 | 277 | 267 | 271 | 160,400 |
2023/08/25 | 272 | 273 | 261 | 268 | 83,600 |
2023/08/24 | 277 | 277 | 263 | 268 | 54,900 |
2023/08/23 | 258 | 273 | 257 | 273 | 93,200 |
2023/08/22 | 258 | 262 | 258 | 261 | 51,700 |
2023/08/21 | 256 | 256 | 252 | 256 | 13,300 |
2023/08/18 | 255 | 256 | 251 | 256 | 47,700 |
2023/08/17 | 249 | 257 | 243 | 257 | 62,000 |
2023/08/16 | 258 | 259 | 251 | 251 | 89,600 |
2023/08/15 | 242 | 263 | 241 | 262 | 443,000 |
2023/08/14 | 242 | 243 | 238 | 242 | 34,500 |
2023/08/10 | 239 | 246 | 236 | 240 | 163,000 |
2023/08/09 | 232 | 238 | 230 | 237 | 67,400 |
2023/08/08 | 226 | 232 | 226 | 232 | 29,600 |
2023/08/07 | 227 | 228 | 225 | 226 | 26,100 |
2023/08/04 | 228 | 228 | 225 | 225 | 11,400 |
2023/08/03 | 229 | 229 | 226 | 227 | 34,400 |
2023/08/02 | 231 | 232 | 228 | 228 | 33,500 |
2023/08/01 | 232 | 233 | 231 | 233 | 5,300 |
2023/07/31 | 232 | 233 | 231 | 233 | 16,900 |
2023/07/28 | 231 | 234 | 226 | 229 | 180,300 |
2023/07/27 | 233 | 235 | 230 | 234 | 10,100 |
2023/07/26 | 230 | 234 | 227 | 232 | 58,600 |
2023/07/25 | 230 | 231 | 229 | 231 | 17,300 |
2023/07/24 | 228 | 231 | 227 | 230 | 34,600 |
2023/07/21 | 233 | 233 | 227 | 227 | 39,000 |
2023/07/20 | 231 | 232 | 229 | 230 | 21,300 |
2023/07/19 | 229 | 233 | 228 | 229 | 62,200 |
2023/07/18 | 238 | 238 | 226 | 227 | 42,400 |
2023/07/14 | 233 | 234 | 229 | 230 | 37,400 |
2023/07/13 | 236 | 236 | 231 | 231 | 35,300 |
2023/07/12 | 240 | 240 | 234 | 234 | 47,200 |
2023/07/11 | 243 | 244 | 239 | 240 | 28,900 |
2023/07/10 | 249 | 249 | 239 | 240 | 128,300 |
2023/07/07 | 242 | 248 | 240 | 247 | 92,800 |
2023/07/06 | 248 | 249 | 243 | 244 | 71,000 |
2023/07/05 | 243 | 250 | 242 | 250 | 36,500 |
2023/07/04 | 240 | 247 | 240 | 242 | 89,800 |
2023/07/03 | 239 | 243 | 238 | 242 | 21,800 |
2023/06/30 | 235 | 240 | 235 | 240 | 15,400 |
2023/06/29 | 239 | 239 | 233 | 237 | 20,900 |
2023/06/28 | 236 | 238 | 233 | 238 | 17,400 |
2023/06/27 | 234 | 235 | 232 | 235 | 24,100 |
2023/06/26 | 238 | 240 | 234 | 236 | 28,500 |
2023/06/23 | 239 | 242 | 234 | 237 | 46,900 |
2023/06/22 | 242 | 248 | 239 | 239 | 70,500 |
2023/06/21 | 236 | 245 | 234 | 244 | 109,200 |
2023/06/20 | 235 | 236 | 230 | 234 | 72,200 |
2023/06/19 | 234 | 239 | 232 | 239 | 97,300 |
2023/06/16 | 230 | 234 | 229 | 231 | 61,700 |
2023/06/15 | 230 | 230 | 227 | 228 | 16,800 |
2023/06/14 | 232 | 233 | 229 | 230 | 61,900 |
2023/06/13 | 233 | 235 | 231 | 232 | 59,700 |
2023/06/12 | 232 | 234 | 230 | 232 | 41,000 |
2023/06/09 | 233 | 233 | 231 | 232 | 24,600 |
2023/06/08 | 239 | 239 | 230 | 231 | 40,000 |
2023/06/07 | 231 | 238 | 231 | 235 | 70,900 |
2023/06/06 | 234 | 234 | 230 | 230 | 43,000 |
2023/06/05 | 234 | 235 | 232 | 235 | 21,300 |
2023/06/02 | 229 | 233 | 229 | 231 | 41,200 |
2023/06/01 | 228 | 232 | 224 | 231 | 91,100 |
2023/05/31 | 228 | 230 | 224 | 225 | 92,200 |
2023/05/30 | 233 | 234 | 230 | 231 | 45,700 |
2023/05/29 | 229 | 236 | 229 | 233 | 64,700 |
2023/05/26 | 232 | 233 | 225 | 225 | 63,200 |
2023/05/25 | 232 | 234 | 230 | 231 | 84,300 |
2023/05/24 | 238 | 238 | 232 | 232 | 82,900 |
2023/05/23 | 240 | 240 | 232 | 235 | 64,400 |
2023/05/22 | 243 | 243 | 238 | 239 | 17,800 |
2023/05/19 | 247 | 247 | 235 | 240 | 76,700 |
2023/05/18 | 249 | 251 | 244 | 244 | 100,000 |
2023/05/17 | 250 | 252 | 248 | 249 | 23,900 |
2023/05/16 | 249 | 252 | 246 | 251 | 56,100 |
2023/05/15 | 253 | 254 | 251 | 251 | 50,300 |
2023/05/12 | 253 | 255 | 250 | 255 | 67,100 |
2023/05/11 | 253 | 256 | 252 | 256 | 54,300 |
2023/05/10 | 256 | 257 | 252 | 253 | 68,800 |
2023/05/09 | 255 | 258 | 255 | 257 | 25,400 |
2023/05/08 | 254 | 258 | 253 | 254 | 61,100 |
2023/05/02 | 252 | 255 | 250 | 254 | 57,700 |
2023/05/01 | 253 | 253 | 250 | 252 | 15,600 |
2023/04/28 | 253 | 254 | 249 | 250 | 106,200 |
2023/04/27 | 250 | 253 | 248 | 249 | 145,600 |
2023/04/26 | 249 | 252 | 244 | 251 | 73,600 |
2023/04/25 | 251 | 254 | 249 | 249 | 61,600 |
2023/04/24 | 250 | 253 | 250 | 250 | 17,300 |
2023/04/21 | 254 | 255 | 247 | 252 | 88,100 |
2023/04/20 | 259 | 262 | 252 | 252 | 108,000 |
2023/04/19 | 262 | 265 | 260 | 263 | 85,100 |
2023/04/18 | 261 | 265 | 261 | 265 | 24,100 |
2023/04/17 | 259 | 264 | 259 | 261 | 63,600 |
2023/04/14 | 256 | 267 | 253 | 267 | 193,600 |
2023/04/13 | 256 | 257 | 254 | 254 | 38,100 |
2023/04/12 | 263 | 263 | 257 | 259 | 37,200 |
2023/04/11 | 263 | 264 | 258 | 263 | 38,600 |
2023/04/10 | 257 | 265 | 256 | 260 | 93,500 |
2023/04/07 | 253 | 265 | 252 | 259 | 112,400 |
2023/04/06 | 262 | 262 | 252 | 252 | 37,000 |
2023/04/05 | 266 | 266 | 259 | 259 | 58,400 |
2023/04/04 | 272 | 274 | 264 | 268 | 82,300 |
2023/04/03 | 270 | 275 | 270 | 273 | 36,800 |
2023/03/31 | 266 | 277 | 264 | 269 | 177,100 |
2023/03/30 | 261 | 266 | 260 | 266 | 64,100 |
2023/03/29 | 257 | 267 | 253 | 266 | 176,900 |
2023/03/28 | 262 | 266 | 252 | 254 | 109,500 |
2023/03/27 | 258 | 260 | 252 | 260 | 121,700 |
2023/03/24 | 259 | 259 | 253 | 256 | 27,500 |
2023/03/23 | 251 | 259 | 249 | 258 | 50,100 |
2023/03/22 | 254 | 258 | 250 | 254 | 71,700 |
2023/03/20 | 257 | 258 | 241 | 253 | 305,300 |
2023/03/17 | 261 | 266 | 257 | 257 | 210,700 |
2023/03/16 | 259 | 262 | 254 | 261 | 212,800 |
2023/03/15 | 265 | 267 | 260 | 260 | 189,900 |
2023/03/14 | 263 | 266 | 260 | 264 | 175,100 |
2023/03/13 | 268 | 269 | 260 | 265 | 280,900 |
2023/03/10 | 271 | 282 | 270 | 271 | 414,800 |
2023/03/09 | 261 | 278 | 260 | 277 | 615,600 |
2023/03/08 | 271 | 289 | 255 | 260 | 1,363,000 |
2023/03/07 | 259 | 274 | 258 | 266 | 404,000 |
2023/03/06 | 250 | 261 | 248 | 261 | 265,900 |
2023/03/03 | 254 | 265 | 248 | 253 | 333,000 |
2023/03/02 | 250 | 253 | 245 | 249 | 171,300 |
2023/03/01 | 251 | 260 | 248 | 252 | 146,200 |
2023/02/28 | 259 | 262 | 248 | 253 | 327,600 |
2023/02/27 | 232 | 262 | 231 | 262 | 344,400 |
2023/02/24 | 230 | 232 | 227 | 232 | 25,000 |
2023/02/22 | 232 | 232 | 227 | 230 | 33,500 |
2023/02/21 | 230 | 235 | 230 | 234 | 61,900 |
2023/02/20 | 229 | 235 | 228 | 235 | 68,900 |
2023/02/17 | 228 | 229 | 225 | 229 | 23,300 |
2023/02/16 | 227 | 229 | 223 | 229 | 38,000 |
2023/02/15 | 222 | 224 | 220 | 223 | 22,700 |
2023/02/14 | 221 | 221 | 217 | 219 | 32,500 |
2023/02/13 | 225 | 238 | 215 | 219 | 246,300 |
2023/02/10 | 221 | 223 | 218 | 219 | 31,000 |
2023/02/09 | 223 | 224 | 221 | 222 | 13,900 |
2023/02/08 | 224 | 225 | 222 | 222 | 7,100 |
2023/02/07 | 223 | 224 | 220 | 224 | 16,800 |
2023/02/06 | 221 | 223 | 221 | 223 | 10,800 |
2023/02/03 | 222 | 223 | 221 | 222 | 20,000 |
2023/02/02 | 230 | 230 | 221 | 221 | 64,700 |
2023/02/01 | 234 | 234 | 229 | 230 | 21,500 |
2023/01/31 | 235 | 235 | 228 | 232 | 38,700 |
2023/01/30 | 231 | 235 | 227 | 231 | 145,600 |
2023/01/27 | 236 | 250 | 229 | 230 | 325,400 |
2023/01/26 | 230 | 230 | 226 | 229 | 23,200 |
2023/01/25 | 224 | 230 | 224 | 229 | 21,200 |
2023/01/24 | 223 | 229 | 223 | 227 | 47,600 |
2023/01/23 | 222 | 223 | 221 | 223 | 25,800 |
2023/01/20 | 220 | 223 | 220 | 222 | 20,800 |
2023/01/19 | 220 | 222 | 218 | 220 | 31,100 |
2023/01/18 | 217 | 222 | 216 | 222 | 34,000 |
2023/01/17 | 221 | 221 | 216 | 217 | 26,200 |
2023/01/16 | 222 | 223 | 218 | 219 | 41,600 |
2023/01/13 | 224 | 227 | 217 | 222 | 94,300 |
2023/01/12 | 229 | 231 | 226 | 226 | 66,400 |
2023/01/11 | 230 | 231 | 226 | 231 | 56,100 |
2023/01/10 | 225 | 231 | 225 | 227 | 28,000 |
2023/01/06 | 221 | 224 | 220 | 222 | 13,500 |
2023/01/05 | 220 | 223 | 219 | 219 | 43,100 |
2023/01/04 | 219 | 223 | 218 | 220 | 73,600 |