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 |
|---|---|---|---|---|---|
| 2024/10/04 | 213 | 216 | 211 | 215 | 36,300 |
| 2024/10/03 | 213 | 215 | 210 | 211 | 42,300 |
| 2024/10/02 | 212 | 217 | 211 | 212 | 48,700 |
| 2024/10/01 | 210 | 218 | 209 | 216 | 131,300 |
| 2024/09/30 | 209 | 213 | 207 | 207 | 110,400 |
| 2024/09/27 | 214 | 216 | 212 | 214 | 82,700 |
| 2024/09/26 | 210 | 214 | 209 | 214 | 102,400 |
| 2024/09/25 | 210 | 211 | 208 | 211 | 43,800 |
| 2024/09/24 | 212 | 212 | 208 | 211 | 67,600 |
| 2024/09/20 | 209 | 213 | 209 | 212 | 78,700 |
| 2024/09/19 | 207 | 210 | 206 | 209 | 92,500 |
| 2024/09/18 | 207 | 209 | 203 | 206 | 93,800 |
| 2024/09/17 | 214 | 214 | 201 | 203 | 179,300 |
| 2024/09/13 | 209 | 216 | 208 | 214 | 154,800 |
| 2024/09/12 | 206 | 210 | 206 | 207 | 58,900 |
| 2024/09/11 | 208 | 208 | 200 | 201 | 106,100 |
| 2024/09/10 | 212 | 216 | 206 | 208 | 153,800 |
| 2024/09/09 | 210 | 214 | 206 | 214 | 131,500 |
| 2024/09/06 | 216 | 220 | 215 | 217 | 71,900 |
| 2024/09/05 | 212 | 217 | 212 | 216 | 131,600 |
| 2024/09/04 | 220 | 221 | 214 | 214 | 412,200 |
| 2024/09/03 | 224 | 228 | 222 | 224 | 187,100 |
| 2024/09/02 | 228 | 233 | 222 | 226 | 384,900 |
| 2024/08/30 | 240 | 243 | 226 | 228 | 1,315,800 |
| 2024/08/29 | 278 | 298 | 249 | 250 | 5,321,400 |
| 2024/08/28 | 216 | 220 | 214 | 218 | 48,900 |
| 2024/08/27 | 219 | 219 | 212 | 219 | 22,000 |
| 2024/08/26 | 232 | 232 | 213 | 216 | 85,300 |
| 2024/08/23 | 202 | 219 | 202 | 218 | 102,100 |
| 2024/08/22 | 203 | 205 | 200 | 205 | 42,700 |
| 2024/08/21 | 199 | 204 | 199 | 201 | 29,900 |
| 2024/08/20 | 202 | 202 | 200 | 201 | 55,400 |
| 2024/08/19 | 199 | 202 | 198 | 198 | 50,200 |
| 2024/08/16 | 198 | 201 | 195 | 199 | 75,600 |
| 2024/08/15 | 199 | 212 | 191 | 195 | 242,600 |
| 2024/08/14 | 189 | 197 | 189 | 190 | 41,000 |
| 2024/08/13 | 180 | 190 | 180 | 187 | 50,300 |
| 2024/08/09 | 182 | 187 | 180 | 182 | 51,800 |
| 2024/08/08 | 176 | 184 | 173 | 181 | 71,900 |
| 2024/08/07 | 158 | 184 | 158 | 181 | 164,500 |
| 2024/08/06 | 168 | 170 | 157 | 163 | 265,800 |
| 2024/08/05 | 219 | 224 | 132 | 149 | 810,500 |
| 2024/08/02 | 223 | 224 | 212 | 212 | 81,500 |
| 2024/08/01 | 230 | 231 | 223 | 225 | 24,400 |
| 2024/07/31 | 226 | 230 | 225 | 230 | 26,700 |
| 2024/07/30 | 235 | 235 | 221 | 221 | 115,400 |
| 2024/07/29 | 232 | 235 | 230 | 234 | 32,100 |
| 2024/07/26 | 225 | 230 | 225 | 230 | 16,700 |
| 2024/07/25 | 229 | 231 | 226 | 226 | 31,300 |
| 2024/07/24 | 233 | 234 | 228 | 229 | 77,000 |
| 2024/07/23 | 234 | 236 | 233 | 234 | 16,500 |
| 2024/07/22 | 234 | 236 | 232 | 236 | 20,400 |
| 2024/07/19 | 236 | 236 | 234 | 234 | 24,200 |
| 2024/07/18 | 236 | 236 | 235 | 236 | 17,700 |
| 2024/07/17 | 234 | 237 | 233 | 236 | 35,800 |
| 2024/07/16 | 235 | 235 | 234 | 234 | 13,300 |
| 2024/07/12 | 234 | 235 | 232 | 233 | 23,900 |
| 2024/07/11 | 236 | 236 | 234 | 234 | 14,500 |
| 2024/07/10 | 235 | 236 | 234 | 234 | 17,000 |
| 2024/07/09 | 236 | 237 | 234 | 235 | 42,800 |
| 2024/07/08 | 235 | 236 | 234 | 236 | 20,200 |
| 2024/07/05 | 238 | 238 | 235 | 236 | 20,400 |
| 2024/07/04 | 239 | 239 | 236 | 238 | 14,600 |
| 2024/07/03 | 241 | 241 | 237 | 238 | 23,400 |
| 2024/07/02 | 240 | 240 | 236 | 240 | 46,700 |
| 2024/07/01 | 242 | 245 | 240 | 240 | 41,100 |
| 2024/06/28 | 240 | 241 | 239 | 241 | 46,900 |
| 2024/06/27 | 238 | 240 | 233 | 240 | 40,900 |
| 2024/06/26 | 240 | 240 | 236 | 238 | 22,000 |
| 2024/06/25 | 238 | 239 | 237 | 239 | 27,200 |
| 2024/06/24 | 240 | 240 | 233 | 237 | 39,500 |
| 2024/06/21 | 240 | 240 | 235 | 236 | 18,300 |
| 2024/06/20 | 237 | 240 | 233 | 240 | 17,500 |
| 2024/06/19 | 237 | 240 | 234 | 237 | 35,500 |
| 2024/06/18 | 237 | 242 | 237 | 237 | 24,900 |
| 2024/06/17 | 243 | 243 | 237 | 239 | 60,500 |
| 2024/06/14 | 240 | 243 | 239 | 243 | 16,300 |
| 2024/06/13 | 239 | 240 | 235 | 240 | 51,600 |
| 2024/06/12 | 240 | 242 | 237 | 238 | 27,000 |
| 2024/06/11 | 234 | 245 | 234 | 240 | 70,200 |
| 2024/06/10 | 233 | 239 | 233 | 238 | 42,700 |
| 2024/06/07 | 232 | 237 | 231 | 236 | 35,400 |
| 2024/06/06 | 234 | 234 | 228 | 232 | 33,000 |
| 2024/06/05 | 229 | 232 | 229 | 232 | 11,900 |
| 2024/06/04 | 232 | 232 | 228 | 230 | 30,400 |
| 2024/06/03 | 231 | 232 | 229 | 232 | 38,700 |
| 2024/05/31 | 228 | 230 | 227 | 230 | 9,600 |
| 2024/05/30 | 225 | 227 | 224 | 227 | 47,500 |
| 2024/05/29 | 231 | 232 | 227 | 227 | 15,600 |
| 2024/05/28 | 236 | 236 | 231 | 231 | 41,300 |
| 2024/05/27 | 231 | 233 | 228 | 232 | 56,500 |
| 2024/05/24 | 225 | 228 | 225 | 226 | 12,400 |
| 2024/05/23 | 228 | 229 | 227 | 227 | 12,300 |
| 2024/05/22 | 230 | 231 | 228 | 229 | 12,000 |
| 2024/05/21 | 228 | 231 | 228 | 229 | 69,300 |
| 2024/05/20 | 229 | 231 | 228 | 231 | 23,300 |
| 2024/05/17 | 225 | 228 | 224 | 228 | 43,000 |
| 2024/05/16 | 231 | 232 | 224 | 225 | 36,000 |
| 2024/05/15 | 233 | 233 | 231 | 231 | 11,300 |
| 2024/05/14 | 231 | 233 | 231 | 233 | 12,400 |
| 2024/05/13 | 233 | 233 | 229 | 231 | 38,100 |
| 2024/05/10 | 233 | 235 | 232 | 232 | 19,200 |
| 2024/05/09 | 237 | 237 | 232 | 233 | 19,100 |
| 2024/05/08 | 237 | 237 | 233 | 234 | 36,300 |
| 2024/05/07 | 230 | 237 | 230 | 233 | 79,300 |
| 2024/05/02 | 230 | 232 | 227 | 229 | 64,900 |
| 2024/05/01 | 228 | 230 | 225 | 230 | 62,400 |
| 2024/04/30 | 221 | 227 | 221 | 227 | 55,000 |
| 2024/04/26 | 225 | 228 | 219 | 219 | 148,000 |
| 2024/04/25 | 226 | 228 | 225 | 225 | 30,000 |
| 2024/04/24 | 223 | 229 | 223 | 228 | 47,900 |
| 2024/04/23 | 223 | 226 | 222 | 223 | 13,200 |
| 2024/04/22 | 224 | 224 | 221 | 221 | 27,700 |
| 2024/04/19 | 227 | 227 | 221 | 222 | 58,400 |
| 2024/04/18 | 222 | 226 | 222 | 224 | 39,800 |
| 2024/04/17 | 227 | 227 | 222 | 222 | 112,200 |
| 2024/04/16 | 229 | 229 | 226 | 226 | 33,600 |
| 2024/04/15 | 230 | 231 | 226 | 230 | 68,800 |
| 2024/04/12 | 230 | 231 | 229 | 231 | 15,100 |
| 2024/04/11 | 229 | 231 | 228 | 229 | 33,900 |
| 2024/04/10 | 229 | 231 | 229 | 229 | 28,400 |
| 2024/04/09 | 226 | 229 | 226 | 229 | 13,400 |
| 2024/04/08 | 229 | 229 | 226 | 226 | 43,400 |
| 2024/04/05 | 227 | 229 | 225 | 228 | 43,800 |
| 2024/04/04 | 230 | 231 | 228 | 228 | 48,300 |
| 2024/04/03 | 228 | 230 | 226 | 230 | 29,000 |
| 2024/04/02 | 230 | 230 | 226 | 227 | 70,400 |
| 2024/04/01 | 233 | 233 | 228 | 229 | 36,300 |
| 2024/03/29 | 228 | 234 | 228 | 232 | 54,200 |
| 2024/03/28 | 230 | 230 | 226 | 227 | 126,000 |
| 2024/03/27 | 233 | 234 | 225 | 234 | 170,600 |
| 2024/03/26 | 234 | 234 | 229 | 231 | 44,900 |
| 2024/03/25 | 237 | 238 | 230 | 232 | 128,000 |
| 2024/03/22 | 238 | 238 | 236 | 238 | 39,000 |
| 2024/03/21 | 236 | 238 | 235 | 238 | 43,500 |
| 2024/03/19 | 235 | 237 | 234 | 234 | 38,600 |
| 2024/03/18 | 237 | 237 | 234 | 234 | 27,800 |
| 2024/03/15 | 236 | 236 | 232 | 234 | 27,600 |
| 2024/03/14 | 232 | 236 | 232 | 233 | 26,000 |
| 2024/03/13 | 235 | 237 | 232 | 235 | 61,800 |
| 2024/03/12 | 229 | 235 | 227 | 235 | 51,800 |
| 2024/03/11 | 234 | 234 | 226 | 229 | 146,200 |
| 2024/03/08 | 231 | 233 | 229 | 233 | 95,300 |
| 2024/03/07 | 233 | 240 | 232 | 235 | 136,900 |
| 2024/03/06 | 232 | 234 | 231 | 233 | 42,900 |
| 2024/03/05 | 230 | 235 | 229 | 230 | 84,100 |
| 2024/03/04 | 236 | 236 | 226 | 226 | 237,200 |
| 2024/03/01 | 239 | 239 | 232 | 237 | 85,700 |
| 2024/02/29 | 240 | 240 | 235 | 238 | 57,500 |
| 2024/02/28 | 234 | 240 | 233 | 239 | 68,100 |
| 2024/02/27 | 232 | 236 | 228 | 236 | 88,200 |
| 2024/02/26 | 233 | 237 | 226 | 228 | 195,700 |
| 2024/02/22 | 234 | 235 | 228 | 231 | 217,400 |
| 2024/02/21 | 245 | 245 | 233 | 234 | 232,600 |
| 2024/02/20 | 251 | 251 | 244 | 246 | 41,000 |
| 2024/02/19 | 245 | 250 | 242 | 249 | 44,700 |
| 2024/02/16 | 247 | 253 | 244 | 244 | 104,500 |
| 2024/02/15 | 256 | 257 | 243 | 247 | 179,200 |
| 2024/02/14 | 271 | 275 | 270 | 270 | 28,100 |
| 2024/02/13 | 275 | 277 | 271 | 273 | 87,000 |
| 2024/02/09 | 275 | 278 | 273 | 275 | 72,000 |
| 2024/02/08 | 279 | 279 | 272 | 275 | 89,300 |
| 2024/02/07 | 277 | 286 | 277 | 280 | 186,000 |
| 2024/02/06 | 269 | 283 | 267 | 277 | 155,200 |
| 2024/02/05 | 271 | 280 | 269 | 271 | 104,200 |
| 2024/02/02 | 272 | 276 | 267 | 272 | 116,400 |
| 2024/02/01 | 272 | 276 | 263 | 272 | 144,100 |
| 2024/01/31 | 262 | 269 | 259 | 268 | 122,600 |
| 2024/01/30 | 273 | 274 | 263 | 263 | 186,900 |
| 2024/01/29 | 275 | 277 | 272 | 273 | 91,000 |
| 2024/01/26 | 264 | 281 | 261 | 279 | 405,300 |
| 2024/01/25 | 249 | 265 | 248 | 265 | 108,400 |
| 2024/01/24 | 253 | 254 | 250 | 251 | 29,600 |
| 2024/01/23 | 257 | 258 | 253 | 253 | 40,700 |
| 2024/01/22 | 248 | 256 | 248 | 253 | 57,500 |
| 2024/01/19 | 254 | 254 | 246 | 247 | 62,700 |
| 2024/01/18 | 250 | 259 | 248 | 252 | 61,700 |
| 2024/01/17 | 263 | 265 | 250 | 250 | 114,000 |
| 2024/01/16 | 261 | 272 | 256 | 265 | 176,500 |
| 2024/01/15 | 262 | 263 | 254 | 259 | 102,100 |
| 2024/01/12 | 264 | 264 | 252 | 263 | 202,800 |
| 2024/01/11 | 248 | 264 | 245 | 262 | 225,800 |
| 2024/01/10 | 242 | 247 | 242 | 244 | 28,400 |
| 2024/01/09 | 244 | 244 | 241 | 243 | 13,500 |
| 2024/01/05 | 245 | 248 | 242 | 242 | 19,000 |
| 2024/01/04 | 248 | 249 | 241 | 247 | 52,400 |