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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 217 | 217 | 214 | 215 | 16,400 | 215 |
| 2024-11-20 | 214 | 217 | 214 | 217 | 72,200 | 217 |
| 2024-11-19 | 211 | 218 | 211 | 212 | 41,400 | 212 |
| 2024-11-18 | 210 | 214 | 209 | 209 | 39,900 | 209 |
| 2024-11-15 | 219 | 219 | 209 | 210 | 75,000 | 210 |
| 2024-11-14 | 221 | 222 | 215 | 220 | 85,900 | 220 |
| 2024-11-13 | 220 | 223 | 219 | 219 | 82,700 | 219 |
| 2024-11-12 | 219 | 222 | 217 | 222 | 65,200 | 222 |
| 2024-11-11 | 219 | 219 | 216 | 219 | 12,400 | 219 |
| 2024-11-08 | 221 | 221 | 216 | 218 | 29,400 | 218 |
| 2024-11-07 | 216 | 222 | 216 | 219 | 59,100 | 219 |
| 2024-11-06 | 214 | 218 | 213 | 216 | 140,800 | 216 |
| 2024-11-05 | 214 | 214 | 211 | 214 | 19,400 | 214 |
| 2024-11-01 | 213 | 214 | 210 | 213 | 37,300 | 213 |
| 2024-10-31 | 211 | 214 | 209 | 213 | 58,900 | 213 |
| 2024-10-30 | 209 | 217 | 209 | 210 | 226,700 | 210 |
| 2024-10-29 | 207 | 211 | 207 | 209 | 22,100 | 209 |
| 2024-10-28 | 202 | 210 | 202 | 210 | 28,900 | 210 |
| 2024-10-25 | 205 | 206 | 200 | 205 | 117,400 | 205 |
| 2024-10-24 | 206 | 207 | 203 | 207 | 62,500 | 207 |
| 2024-10-23 | 214 | 214 | 208 | 208 | 42,700 | 208 |
| 2024-10-22 | 211 | 215 | 210 | 214 | 22,200 | 214 |
| 2024-10-21 | 212 | 214 | 211 | 213 | 14,200 | 213 |
| 2024-10-18 | 211 | 214 | 210 | 214 | 34,700 | 214 |
| 2024-10-17 | 210 | 214 | 210 | 210 | 77,700 | 210 |
| 2024-10-16 | 208 | 211 | 208 | 211 | 27,900 | 211 |
| 2024-10-15 | 209 | 211 | 208 | 208 | 28,900 | 208 |
| 2024-10-11 | 208 | 210 | 206 | 207 | 33,300 | 207 |
| 2024-10-10 | 210 | 211 | 207 | 208 | 24,800 | 208 |
| 2024-10-09 | 210 | 213 | 208 | 210 | 70,400 | 210 |
| 2024-10-08 | 212 | 214 | 207 | 209 | 65,400 | 209 |
| 2024-10-07 | 215 | 218 | 213 | 214 | 37,800 | 214 |
| 2024-10-04 | 213 | 216 | 211 | 215 | 36,300 | 215 |
| 2024-10-03 | 213 | 215 | 210 | 211 | 42,300 | 211 |
| 2024-10-02 | 212 | 217 | 211 | 212 | 48,700 | 212 |
| 2024-10-01 | 210 | 218 | 209 | 216 | 131,300 | 216 |
| 2024-09-30 | 209 | 213 | 207 | 207 | 110,400 | 207 |
| 2024-09-27 | 214 | 216 | 212 | 214 | 82,700 | 214 |
| 2024-09-26 | 210 | 214 | 209 | 214 | 102,400 | 214 |
| 2024-09-25 | 210 | 211 | 208 | 211 | 43,800 | 211 |
| 2024-09-24 | 212 | 212 | 208 | 211 | 67,600 | 211 |
| 2024-09-20 | 209 | 213 | 209 | 212 | 78,700 | 212 |
| 2024-09-19 | 207 | 210 | 206 | 209 | 92,500 | 209 |
| 2024-09-18 | 207 | 209 | 203 | 206 | 93,800 | 206 |
| 2024-09-17 | 214 | 214 | 201 | 203 | 179,300 | 203 |
| 2024-09-13 | 209 | 216 | 208 | 214 | 154,800 | 214 |
| 2024-09-12 | 206 | 210 | 206 | 207 | 58,900 | 207 |
| 2024-09-11 | 208 | 208 | 200 | 201 | 106,100 | 201 |
| 2024-09-10 | 212 | 216 | 206 | 208 | 153,800 | 208 |
| 2024-09-09 | 210 | 214 | 206 | 214 | 131,500 | 214 |
| 2024-09-06 | 216 | 220 | 215 | 217 | 71,900 | 217 |
| 2024-09-05 | 212 | 217 | 212 | 216 | 131,600 | 216 |
| 2024-09-04 | 220 | 221 | 214 | 214 | 412,200 | 214 |
| 2024-09-03 | 224 | 228 | 222 | 224 | 187,100 | 224 |
| 2024-09-02 | 228 | 233 | 222 | 226 | 384,900 | 226 |
| 2024-08-30 | 240 | 243 | 226 | 228 | 1,315,800 | 228 |
| 2024-08-29 | 278 | 298 | 249 | 250 | 5,321,400 | 250 |
| 2024-08-28 | 216 | 220 | 214 | 218 | 48,900 | 218 |
| 2024-08-27 | 219 | 219 | 212 | 219 | 22,000 | 219 |
| 2024-08-26 | 232 | 232 | 213 | 216 | 85,300 | 216 |
| 2024-08-23 | 202 | 219 | 202 | 218 | 102,100 | 218 |
| 2024-08-22 | 203 | 205 | 200 | 205 | 42,700 | 205 |
| 2024-08-21 | 199 | 204 | 199 | 201 | 29,900 | 201 |
| 2024-08-20 | 202 | 202 | 200 | 201 | 55,400 | 201 |
| 2024-08-19 | 199 | 202 | 198 | 198 | 50,200 | 198 |
| 2024-08-16 | 198 | 201 | 195 | 199 | 75,600 | 199 |
| 2024-08-15 | 199 | 212 | 191 | 195 | 242,600 | 195 |
| 2024-08-14 | 189 | 197 | 189 | 190 | 41,000 | 190 |
| 2024-08-13 | 180 | 190 | 180 | 187 | 50,300 | 187 |
| 2024-08-09 | 182 | 187 | 180 | 182 | 51,800 | 182 |
| 2024-08-08 | 176 | 184 | 173 | 181 | 71,900 | 181 |
| 2024-08-07 | 158 | 184 | 158 | 181 | 164,500 | 181 |
| 2024-08-06 | 168 | 170 | 157 | 163 | 265,800 | 163 |
| 2024-08-05 | 219 | 224 | 132 | 149 | 810,500 | 149 |
| 2024-08-02 | 223 | 224 | 212 | 212 | 81,500 | 212 |
| 2024-08-01 | 230 | 231 | 223 | 225 | 24,400 | 225 |
| 2024-07-31 | 226 | 230 | 225 | 230 | 26,700 | 230 |
| 2024-07-30 | 235 | 235 | 221 | 221 | 115,400 | 221 |
| 2024-07-29 | 232 | 235 | 230 | 234 | 32,100 | 234 |
| 2024-07-26 | 225 | 230 | 225 | 230 | 16,700 | 230 |
| 2024-07-25 | 229 | 231 | 226 | 226 | 31,300 | 226 |
| 2024-07-24 | 233 | 234 | 228 | 229 | 77,000 | 229 |
| 2024-07-23 | 234 | 236 | 233 | 234 | 16,500 | 234 |
| 2024-07-22 | 234 | 236 | 232 | 236 | 20,400 | 236 |
| 2024-07-19 | 236 | 236 | 234 | 234 | 24,200 | 234 |
| 2024-07-18 | 236 | 236 | 235 | 236 | 17,700 | 236 |
| 2024-07-17 | 234 | 237 | 233 | 236 | 35,800 | 236 |
| 2024-07-16 | 235 | 235 | 234 | 234 | 13,300 | 234 |
| 2024-07-12 | 234 | 235 | 232 | 233 | 23,900 | 233 |
| 2024-07-11 | 236 | 236 | 234 | 234 | 14,500 | 234 |
| 2024-07-10 | 235 | 236 | 234 | 234 | 17,000 | 234 |
| 2024-07-09 | 236 | 237 | 234 | 235 | 42,800 | 235 |
| 2024-07-08 | 235 | 236 | 234 | 236 | 20,200 | 236 |
| 2024-07-05 | 238 | 238 | 235 | 236 | 20,400 | 236 |
| 2024-07-04 | 239 | 239 | 236 | 238 | 14,600 | 238 |
| 2024-07-03 | 241 | 241 | 237 | 238 | 23,400 | 238 |
| 2024-07-02 | 240 | 240 | 236 | 240 | 46,700 | 240 |
| 2024-07-01 | 242 | 245 | 240 | 240 | 41,100 | 240 |
| 2024-06-28 | 240 | 241 | 239 | 241 | 46,900 | 241 |
| 2024-06-27 | 238 | 240 | 233 | 240 | 40,900 | 240 |
| 2024-06-26 | 240 | 240 | 236 | 238 | 22,000 | 238 |
| 2024-06-25 | 238 | 239 | 237 | 239 | 27,200 | 239 |
| 2024-06-24 | 240 | 240 | 233 | 237 | 39,500 | 237 |
| 2024-06-21 | 240 | 240 | 235 | 236 | 18,300 | 236 |
| 2024-06-20 | 237 | 240 | 233 | 240 | 17,500 | 240 |
| 2024-06-19 | 237 | 240 | 234 | 237 | 35,500 | 237 |
| 2024-06-18 | 237 | 242 | 237 | 237 | 24,900 | 237 |
| 2024-06-17 | 243 | 243 | 237 | 239 | 60,500 | 239 |
| 2024-06-14 | 240 | 243 | 239 | 243 | 16,300 | 243 |
| 2024-06-13 | 239 | 240 | 235 | 240 | 51,600 | 240 |
| 2024-06-12 | 240 | 242 | 237 | 238 | 27,000 | 238 |
| 2024-06-11 | 234 | 245 | 234 | 240 | 70,200 | 240 |
| 2024-06-10 | 233 | 239 | 233 | 238 | 42,700 | 238 |
| 2024-06-07 | 232 | 237 | 231 | 236 | 35,400 | 236 |
| 2024-06-06 | 234 | 234 | 228 | 232 | 33,000 | 232 |
| 2024-06-05 | 229 | 232 | 229 | 232 | 11,900 | 232 |
| 2024-06-04 | 232 | 232 | 228 | 230 | 30,400 | 230 |
| 2024-06-03 | 231 | 232 | 229 | 232 | 38,700 | 232 |
| 2024-05-31 | 228 | 230 | 227 | 230 | 9,600 | 230 |
| 2024-05-30 | 225 | 227 | 224 | 227 | 47,500 | 227 |
| 2024-05-29 | 231 | 232 | 227 | 227 | 15,600 | 227 |
| 2024-05-28 | 236 | 236 | 231 | 231 | 41,300 | 231 |
| 2024-05-27 | 231 | 233 | 228 | 232 | 56,500 | 232 |
| 2024-05-24 | 225 | 228 | 225 | 226 | 12,400 | 226 |
| 2024-05-23 | 228 | 229 | 227 | 227 | 12,300 | 227 |
| 2024-05-22 | 230 | 231 | 228 | 229 | 12,000 | 229 |
| 2024-05-21 | 228 | 231 | 228 | 229 | 69,300 | 229 |
| 2024-05-20 | 229 | 231 | 228 | 231 | 23,300 | 231 |
| 2024-05-17 | 225 | 228 | 224 | 228 | 43,000 | 228 |
| 2024-05-16 | 231 | 232 | 224 | 225 | 36,000 | 225 |
| 2024-05-15 | 233 | 233 | 231 | 231 | 11,300 | 231 |
| 2024-05-14 | 231 | 233 | 231 | 233 | 12,400 | 233 |
| 2024-05-13 | 233 | 233 | 229 | 231 | 38,100 | 231 |
| 2024-05-10 | 233 | 235 | 232 | 232 | 19,200 | 232 |
| 2024-05-09 | 237 | 237 | 232 | 233 | 19,100 | 233 |
| 2024-05-08 | 237 | 237 | 233 | 234 | 36,300 | 234 |
| 2024-05-07 | 230 | 237 | 230 | 233 | 79,300 | 233 |
| 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
