8518 日本アジア投資(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 271 | 273 | 195 | 210 | 3,000,000 | 210 |
| 2025-04-03 | 273 | 280 | 266 | 275 | 407,700 | 275 |
| 2025-04-02 | 286 | 293 | 275 | 281 | 601,600 | 281 |
| 2025-04-01 | 288 | 296 | 282 | 287 | 318,500 | 287 |
| 2025-03-31 | 284 | 298 | 281 | 288 | 297,900 | 288 |
| 2025-03-28 | 298 | 306 | 281 | 288 | 687,600 | 288 |
| 2025-03-27 | 289 | 301 | 284 | 295 | 992,000 | 295 |
| 2025-03-26 | 278 | 290 | 277 | 285 | 635,300 | 285 |
| 2025-03-25 | 280 | 280 | 274 | 278 | 254,800 | 278 |
| 2025-03-24 | 266 | 285 | 266 | 283 | 505,300 | 283 |
| 2025-03-21 | 270 | 284 | 266 | 268 | 397,500 | 268 |
| 2025-03-19 | 268 | 270 | 262 | 269 | 189,500 | 269 |
| 2025-03-18 | 270 | 274 | 255 | 268 | 576,300 | 268 |
| 2025-03-17 | 270 | 278 | 268 | 270 | 370,100 | 270 |
| 2025-03-14 | 265 | 273 | 265 | 270 | 262,700 | 270 |
| 2025-03-13 | 270 | 275 | 264 | 264 | 300,400 | 264 |
| 2025-03-12 | 274 | 280 | 267 | 272 | 523,400 | 272 |
| 2025-03-11 | 256 | 274 | 253 | 274 | 1,111,600 | 274 |
| 2025-03-10 | 250 | 260 | 244 | 258 | 762,300 | 258 |
| 2025-03-07 | 243 | 248 | 230 | 243 | 478,000 | 243 |
| 2025-03-06 | 262 | 262 | 240 | 248 | 756,100 | 248 |
| 2025-03-05 | 244 | 269 | 237 | 255 | 1,937,600 | 255 |
| 2025-03-04 | 225 | 266 | 216 | 255 | 2,347,300 | 255 |
| 2025-03-03 | 213 | 225 | 213 | 223 | 309,100 | 223 |
| 2025-02-28 | 212 | 214 | 212 | 213 | 85,000 | 213 |
| 2025-02-27 | 216 | 216 | 211 | 214 | 127,300 | 214 |
| 2025-02-26 | 210 | 216 | 210 | 216 | 72,100 | 216 |
| 2025-02-25 | 210 | 212 | 210 | 210 | 41,700 | 210 |
| 2025-02-21 | 212 | 213 | 211 | 213 | 17,400 | 213 |
| 2025-02-20 | 213 | 213 | 211 | 212 | 50,800 | 212 |
| 2025-02-19 | 212 | 213 | 210 | 213 | 57,500 | 213 |
| 2025-02-18 | 209 | 211 | 209 | 209 | 26,600 | 209 |
| 2025-02-17 | 210 | 212 | 209 | 210 | 30,900 | 210 |
| 2025-02-14 | 210 | 213 | 210 | 212 | 41,400 | 212 |
| 2025-02-13 | 211 | 214 | 211 | 211 | 55,100 | 211 |
| 2025-02-12 | 213 | 213 | 210 | 210 | 30,600 | 210 |
| 2025-02-10 | 212 | 213 | 210 | 213 | 16,400 | 213 |
| 2025-02-07 | 209 | 211 | 208 | 211 | 25,300 | 211 |
| 2025-02-06 | 208 | 210 | 208 | 209 | 11,800 | 209 |
| 2025-02-05 | 206 | 209 | 206 | 209 | 8,000 | 209 |
| 2025-02-04 | 207 | 209 | 206 | 206 | 15,100 | 206 |
| 2025-02-03 | 205 | 208 | 204 | 208 | 22,500 | 208 |
| 2025-01-31 | 205 | 207 | 204 | 205 | 64,700 | 205 |
| 2025-01-30 | 213 | 213 | 202 | 202 | 284,500 | 202 |
| 2025-01-29 | 213 | 214 | 210 | 214 | 27,500 | 214 |
| 2025-01-28 | 211 | 214 | 211 | 212 | 11,300 | 212 |
| 2025-01-27 | 212 | 213 | 211 | 212 | 28,300 | 212 |
| 2025-01-24 | 211 | 213 | 210 | 213 | 14,700 | 213 |
| 2025-01-23 | 214 | 214 | 210 | 210 | 7,900 | 210 |
| 2025-01-22 | 212 | 214 | 212 | 212 | 22,100 | 212 |
| 2025-01-21 | 213 | 214 | 211 | 212 | 27,600 | 212 |
| 2025-01-20 | 209 | 213 | 207 | 213 | 46,400 | 213 |
| 2025-01-17 | 207 | 208 | 206 | 207 | 31,100 | 207 |
| 2025-01-16 | 213 | 224 | 207 | 207 | 157,500 | 207 |
| 2025-01-15 | 207 | 213 | 206 | 207 | 29,600 | 207 |
| 2025-01-14 | 208 | 209 | 206 | 207 | 17,700 | 207 |
| 2025-01-10 | 207 | 210 | 207 | 207 | 8,600 | 207 |
| 2025-01-09 | 208 | 209 | 207 | 207 | 13,200 | 207 |
| 2025-01-08 | 212 | 212 | 208 | 209 | 19,700 | 209 |
| 2025-01-07 | 209 | 213 | 208 | 211 | 22,100 | 211 |
| 2025-01-06 | 215 | 215 | 209 | 209 | 35,000 | 209 |
分割・併合履歴 ： [2015-09-28]1株→0.1株