8518 日本アジア投資(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 230 | 232 | 227 | 229 | 64,900 | 229 |
| 2024-05-01 | 228 | 230 | 225 | 230 | 62,400 | 230 |
| 2024-04-30 | 221 | 227 | 221 | 227 | 55,000 | 227 |
| 2024-04-26 | 225 | 228 | 219 | 219 | 148,000 | 219 |
| 2024-04-25 | 226 | 228 | 225 | 225 | 30,000 | 225 |
| 2024-04-24 | 223 | 229 | 223 | 228 | 47,900 | 228 |
| 2024-04-23 | 223 | 226 | 222 | 223 | 13,200 | 223 |
| 2024-04-22 | 224 | 224 | 221 | 221 | 27,700 | 221 |
| 2024-04-19 | 227 | 227 | 221 | 222 | 58,400 | 222 |
| 2024-04-18 | 222 | 226 | 222 | 224 | 39,800 | 224 |
| 2024-04-17 | 227 | 227 | 222 | 222 | 112,200 | 222 |
| 2024-04-16 | 229 | 229 | 226 | 226 | 33,600 | 226 |
| 2024-04-15 | 230 | 231 | 226 | 230 | 68,800 | 230 |
| 2024-04-12 | 230 | 231 | 229 | 231 | 15,100 | 231 |
| 2024-04-11 | 229 | 231 | 228 | 229 | 33,900 | 229 |
| 2024-04-10 | 229 | 231 | 229 | 229 | 28,400 | 229 |
| 2024-04-09 | 226 | 229 | 226 | 229 | 13,400 | 229 |
| 2024-04-08 | 229 | 229 | 226 | 226 | 43,400 | 226 |
| 2024-04-05 | 227 | 229 | 225 | 228 | 43,800 | 228 |
| 2024-04-04 | 230 | 231 | 228 | 228 | 48,300 | 228 |
| 2024-04-03 | 228 | 230 | 226 | 230 | 29,000 | 230 |
| 2024-04-02 | 230 | 230 | 226 | 227 | 70,400 | 227 |
| 2024-04-01 | 233 | 233 | 228 | 229 | 36,300 | 229 |
| 2024-03-29 | 228 | 234 | 228 | 232 | 54,200 | 232 |
| 2024-03-28 | 230 | 230 | 226 | 227 | 126,000 | 227 |
| 2024-03-27 | 233 | 234 | 225 | 234 | 170,600 | 234 |
| 2024-03-26 | 234 | 234 | 229 | 231 | 44,900 | 231 |
| 2024-03-25 | 237 | 238 | 230 | 232 | 128,000 | 232 |
| 2024-03-22 | 238 | 238 | 236 | 238 | 39,000 | 238 |
| 2024-03-21 | 236 | 238 | 235 | 238 | 43,500 | 238 |
| 2024-03-19 | 235 | 237 | 234 | 234 | 38,600 | 234 |
| 2024-03-18 | 237 | 237 | 234 | 234 | 27,800 | 234 |
| 2024-03-15 | 236 | 236 | 232 | 234 | 27,600 | 234 |
| 2024-03-14 | 232 | 236 | 232 | 233 | 26,000 | 233 |
| 2024-03-13 | 235 | 237 | 232 | 235 | 61,800 | 235 |
| 2024-03-12 | 229 | 235 | 227 | 235 | 51,800 | 235 |
| 2024-03-11 | 234 | 234 | 226 | 229 | 146,200 | 229 |
| 2024-03-08 | 231 | 233 | 229 | 233 | 95,300 | 233 |
| 2024-03-07 | 233 | 240 | 232 | 235 | 136,900 | 235 |
| 2024-03-06 | 232 | 234 | 231 | 233 | 42,900 | 233 |
| 2024-03-05 | 230 | 235 | 229 | 230 | 84,100 | 230 |
| 2024-03-04 | 236 | 236 | 226 | 226 | 237,200 | 226 |
| 2024-03-01 | 239 | 239 | 232 | 237 | 85,700 | 237 |
| 2024-02-29 | 240 | 240 | 235 | 238 | 57,500 | 238 |
| 2024-02-28 | 234 | 240 | 233 | 239 | 68,100 | 239 |
| 2024-02-27 | 232 | 236 | 228 | 236 | 88,200 | 236 |
| 2024-02-26 | 233 | 237 | 226 | 228 | 195,700 | 228 |
| 2024-02-22 | 234 | 235 | 228 | 231 | 217,400 | 231 |
| 2024-02-21 | 245 | 245 | 233 | 234 | 232,600 | 234 |
| 2024-02-20 | 251 | 251 | 244 | 246 | 41,000 | 246 |
| 2024-02-19 | 245 | 250 | 242 | 249 | 44,700 | 249 |
| 2024-02-16 | 247 | 253 | 244 | 244 | 104,500 | 244 |
| 2024-02-15 | 256 | 257 | 243 | 247 | 179,200 | 247 |
| 2024-02-14 | 271 | 275 | 270 | 270 | 28,100 | 270 |
| 2024-02-13 | 275 | 277 | 271 | 273 | 87,000 | 273 |
| 2024-02-09 | 275 | 278 | 273 | 275 | 72,000 | 275 |
| 2024-02-08 | 279 | 279 | 272 | 275 | 89,300 | 275 |
| 2024-02-07 | 277 | 286 | 277 | 280 | 186,000 | 280 |
| 2024-02-06 | 269 | 283 | 267 | 277 | 155,200 | 277 |
| 2024-02-05 | 271 | 280 | 269 | 271 | 104,200 | 271 |
| 2024-02-02 | 272 | 276 | 267 | 272 | 116,400 | 272 |
| 2024-02-01 | 272 | 276 | 263 | 272 | 144,100 | 272 |
| 2024-01-31 | 262 | 269 | 259 | 268 | 122,600 | 268 |
| 2024-01-30 | 273 | 274 | 263 | 263 | 186,900 | 263 |
| 2024-01-29 | 275 | 277 | 272 | 273 | 91,000 | 273 |
| 2024-01-26 | 264 | 281 | 261 | 279 | 405,300 | 279 |
| 2024-01-25 | 249 | 265 | 248 | 265 | 108,400 | 265 |
| 2024-01-24 | 253 | 254 | 250 | 251 | 29,600 | 251 |
| 2024-01-23 | 257 | 258 | 253 | 253 | 40,700 | 253 |
| 2024-01-22 | 248 | 256 | 248 | 253 | 57,500 | 253 |
| 2024-01-19 | 254 | 254 | 246 | 247 | 62,700 | 247 |
| 2024-01-18 | 250 | 259 | 248 | 252 | 61,700 | 252 |
| 2024-01-17 | 263 | 265 | 250 | 250 | 114,000 | 250 |
| 2024-01-16 | 261 | 272 | 256 | 265 | 176,500 | 265 |
| 2024-01-15 | 262 | 263 | 254 | 259 | 102,100 | 259 |
| 2024-01-12 | 264 | 264 | 252 | 263 | 202,800 | 263 |
| 2024-01-11 | 248 | 264 | 245 | 262 | 225,800 | 262 |
| 2024-01-10 | 242 | 247 | 242 | 244 | 28,400 | 244 |
| 2024-01-09 | 244 | 244 | 241 | 243 | 13,500 | 243 |
| 2024-01-05 | 245 | 248 | 242 | 242 | 19,000 | 242 |
| 2024-01-04 | 248 | 249 | 241 | 247 | 52,400 | 247 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
