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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 202 | 203 | 201 | 201 | 56,800 | 201 |
| 2025-12-29 | 205 | 205 | 202 | 202 | 58,100 | 202 |
| 2025-12-26 | 206 | 206 | 201 | 201 | 165,000 | 201 |
| 2025-12-25 | 201 | 206 | 199 | 206 | 547,500 | 206 |
| 2025-12-24 | 202 | 207 | 200 | 201 | 199,300 | 201 |
| 2025-12-23 | 198 | 203 | 198 | 202 | 168,600 | 202 |
| 2025-12-22 | 204 | 205 | 200 | 202 | 682,400 | 202 |
| 2025-12-19 | 202 | 203 | 200 | 201 | 465,000 | 201 |
| 2025-12-18 | 201 | 204 | 199 | 201 | 113,500 | 201 |
| 2025-12-17 | 200 | 202 | 195 | 201 | 159,300 | 201 |
| 2025-12-16 | 208 | 213 | 200 | 200 | 198,100 | 200 |
| 2025-12-15 | 203 | 213 | 203 | 207 | 178,600 | 207 |
| 2025-12-12 | 202 | 206 | 202 | 205 | 63,900 | 205 |
| 2025-12-11 | 205 | 207 | 201 | 201 | 136,800 | 201 |
| 2025-12-10 | 207 | 209 | 205 | 208 | 75,100 | 208 |
| 2025-12-09 | 206 | 209 | 205 | 206 | 74,000 | 206 |
| 2025-12-08 | 206 | 211 | 204 | 210 | 117,700 | 210 |
| 2025-12-05 | 211 | 211 | 204 | 206 | 174,800 | 206 |
| 2025-12-04 | 212 | 215 | 211 | 211 | 115,000 | 211 |
| 2025-12-03 | 213 | 216 | 212 | 212 | 128,600 | 212 |
| 2025-12-02 | 224 | 224 | 212 | 213 | 282,400 | 213 |
| 2025-12-01 | 225 | 227 | 222 | 223 | 138,300 | 223 |
| 2025-11-28 | 226 | 229 | 224 | 226 | 77,700 | 226 |
| 2025-11-27 | 224 | 228 | 222 | 228 | 165,100 | 228 |
| 2025-11-26 | 219 | 223 | 218 | 222 | 84,800 | 222 |
| 2025-11-25 | 226 | 226 | 219 | 219 | 72,800 | 219 |
| 2025-11-21 | 221 | 226 | 219 | 223 | 35,700 | 223 |
| 2025-11-20 | 219 | 226 | 219 | 224 | 155,300 | 224 |
| 2025-11-19 | 225 | 227 | 219 | 219 | 132,600 | 219 |
| 2025-11-18 | 235 | 235 | 224 | 224 | 158,900 | 224 |
| 2025-11-17 | 231 | 240 | 230 | 233 | 195,500 | 233 |
| 2025-11-14 | 234 | 234 | 225 | 231 | 262,600 | 231 |
| 2025-11-13 | 236 | 236 | 231 | 234 | 43,700 | 234 |
| 2025-11-12 | 231 | 236 | 230 | 236 | 147,500 | 236 |
| 2025-11-11 | 234 | 234 | 230 | 230 | 68,200 | 230 |
| 2025-11-10 | 230 | 234 | 227 | 234 | 108,600 | 234 |
| 2025-11-07 | 228 | 231 | 227 | 228 | 36,400 | 228 |
| 2025-11-06 | 231 | 234 | 231 | 231 | 46,300 | 231 |
| 2025-11-05 | 228 | 233 | 224 | 233 | 110,600 | 233 |
| 2025-11-04 | 228 | 231 | 227 | 228 | 54,400 | 228 |
| 2025-10-31 | 229 | 233 | 227 | 230 | 154,400 | 230 |
| 2025-10-30 | 225 | 230 | 222 | 229 | 166,600 | 229 |
| 2025-10-29 | 233 | 233 | 222 | 223 | 366,800 | 223 |
| 2025-10-28 | 242 | 242 | 231 | 232 | 223,800 | 232 |
| 2025-10-27 | 255 | 256 | 235 | 242 | 666,600 | 242 |
| 2025-10-24 | 255 | 255 | 251 | 252 | 77,500 | 252 |
| 2025-10-23 | 250 | 258 | 250 | 252 | 86,800 | 252 |
| 2025-10-22 | 252 | 258 | 251 | 255 | 130,700 | 255 |
| 2025-10-21 | 253 | 258 | 249 | 255 | 262,400 | 255 |
| 2025-10-20 | 238 | 255 | 234 | 255 | 859,900 | 255 |
| 2025-10-17 | 237 | 237 | 232 | 232 | 84,800 | 232 |
| 2025-10-16 | 237 | 241 | 235 | 239 | 123,600 | 239 |
| 2025-10-15 | 229 | 237 | 229 | 236 | 164,800 | 236 |
| 2025-10-14 | 237 | 237 | 227 | 228 | 507,500 | 228 |
| 2025-10-10 | 240 | 243 | 237 | 239 | 360,700 | 239 |
| 2025-10-09 | 244 | 247 | 235 | 238 | 917,000 | 238 |
| 2025-10-08 | 258 | 315 | 243 | 247 | 9,473,800 | 247 |
| 2025-10-07 | 233 | 238 | 231 | 235 | 167,600 | 235 |
| 2025-10-06 | 244 | 244 | 231 | 233 | 323,400 | 233 |
| 2025-10-03 | 244 | 252 | 236 | 241 | 459,100 | 241 |
| 2025-10-02 | 228 | 277 | 228 | 241 | 3,253,900 | 241 |
| 2025-10-01 | 227 | 234 | 226 | 228 | 202,600 | 228 |
| 2025-09-30 | 229 | 273 | 225 | 225 | 1,706,200 | 225 |
| 2025-09-29 | 233 | 233 | 230 | 232 | 67,500 | 232 |
| 2025-09-26 | 232 | 234 | 231 | 231 | 55,700 | 231 |
| 2025-09-25 | 233 | 234 | 232 | 232 | 66,700 | 232 |
| 2025-09-24 | 235 | 235 | 233 | 233 | 37,800 | 233 |
| 2025-09-22 | 237 | 237 | 235 | 236 | 14,100 | 236 |
| 2025-09-19 | 236 | 236 | 232 | 235 | 96,900 | 235 |
| 2025-09-18 | 234 | 235 | 233 | 233 | 35,600 | 233 |
| 2025-09-17 | 239 | 239 | 234 | 234 | 34,600 | 234 |
| 2025-09-16 | 234 | 239 | 234 | 236 | 53,300 | 236 |
| 2025-09-12 | 237 | 238 | 232 | 233 | 118,100 | 233 |
| 2025-09-11 | 243 | 243 | 237 | 237 | 68,100 | 237 |
| 2025-09-10 | 239 | 243 | 238 | 240 | 75,400 | 240 |
| 2025-09-09 | 240 | 244 | 237 | 244 | 92,500 | 244 |
| 2025-09-08 | 240 | 241 | 237 | 238 | 43,300 | 238 |
| 2025-09-05 | 241 | 243 | 237 | 240 | 49,800 | 240 |
| 2025-09-04 | 240 | 241 | 238 | 239 | 48,400 | 239 |
| 2025-09-03 | 244 | 246 | 237 | 237 | 129,500 | 237 |
| 2025-09-02 | 251 | 251 | 245 | 245 | 57,400 | 245 |
| 2025-09-01 | 250 | 252 | 242 | 249 | 129,900 | 249 |
| 2025-08-29 | 254 | 254 | 247 | 250 | 86,200 | 250 |
| 2025-08-28 | 251 | 251 | 247 | 247 | 65,400 | 247 |
| 2025-08-27 | 262 | 262 | 250 | 251 | 155,900 | 251 |
| 2025-08-26 | 266 | 267 | 257 | 262 | 116,500 | 262 |
| 2025-08-25 | 261 | 266 | 256 | 263 | 202,200 | 263 |
| 2025-08-22 | 241 | 273 | 241 | 259 | 1,040,700 | 259 |
| 2025-08-21 | 240 | 243 | 237 | 240 | 76,300 | 240 |
| 2025-08-20 | 240 | 241 | 234 | 239 | 109,700 | 239 |
| 2025-08-19 | 236 | 240 | 234 | 235 | 170,700 | 235 |
| 2025-08-18 | 225 | 232 | 224 | 232 | 86,500 | 232 |
| 2025-08-15 | 226 | 227 | 222 | 222 | 100,200 | 222 |
| 2025-08-14 | 243 | 249 | 216 | 225 | 448,300 | 225 |
| 2025-08-13 | 243 | 245 | 241 | 241 | 56,300 | 241 |
| 2025-08-12 | 241 | 245 | 240 | 242 | 80,100 | 242 |
| 2025-08-08 | 239 | 240 | 238 | 240 | 36,700 | 240 |
| 2025-08-07 | 239 | 240 | 237 | 238 | 43,600 | 238 |
| 2025-08-06 | 240 | 241 | 238 | 239 | 26,800 | 239 |
| 2025-08-05 | 239 | 244 | 236 | 240 | 101,200 | 240 |
| 2025-08-04 | 231 | 240 | 231 | 238 | 67,900 | 238 |
| 2025-08-01 | 238 | 240 | 237 | 239 | 29,600 | 239 |
| 2025-07-31 | 236 | 239 | 235 | 238 | 56,500 | 238 |
| 2025-07-30 | 235 | 237 | 233 | 235 | 61,500 | 235 |
| 2025-07-29 | 238 | 238 | 234 | 236 | 44,000 | 236 |
| 2025-07-28 | 236 | 238 | 232 | 237 | 84,700 | 237 |
| 2025-07-25 | 238 | 238 | 234 | 236 | 67,100 | 236 |
| 2025-07-24 | 238 | 243 | 236 | 241 | 130,900 | 241 |
| 2025-07-23 | 232 | 239 | 232 | 236 | 101,100 | 236 |
| 2025-07-22 | 234 | 236 | 230 | 232 | 83,100 | 232 |
| 2025-07-18 | 234 | 235 | 229 | 230 | 100,400 | 230 |
| 2025-07-17 | 237 | 239 | 234 | 234 | 109,700 | 234 |
| 2025-07-16 | 237 | 237 | 232 | 233 | 106,500 | 233 |
| 2025-07-15 | 241 | 245 | 234 | 237 | 167,400 | 237 |
| 2025-07-14 | 244 | 244 | 238 | 239 | 121,100 | 239 |
| 2025-07-11 | 246 | 246 | 239 | 240 | 149,800 | 240 |
| 2025-07-10 | 248 | 252 | 236 | 246 | 964,200 | 246 |
| 2025-07-09 | 228 | 234 | 228 | 232 | 70,000 | 232 |
| 2025-07-08 | 225 | 228 | 223 | 226 | 74,400 | 226 |
| 2025-07-07 | 223 | 227 | 223 | 223 | 18,400 | 223 |
| 2025-07-04 | 223 | 226 | 223 | 224 | 57,200 | 224 |
| 2025-07-03 | 227 | 227 | 223 | 225 | 62,800 | 225 |
| 2025-07-02 | 232 | 232 | 224 | 225 | 106,700 | 225 |
| 2025-07-01 | 236 | 236 | 229 | 230 | 177,300 | 230 |
| 2025-06-30 | 239 | 246 | 232 | 236 | 304,700 | 236 |
| 2025-06-27 | 238 | 252 | 237 | 239 | 155,200 | 239 |
| 2025-06-26 | 241 | 244 | 236 | 240 | 148,300 | 240 |
| 2025-06-25 | 241 | 241 | 233 | 240 | 173,000 | 240 |
| 2025-06-24 | 245 | 245 | 236 | 237 | 155,500 | 237 |
| 2025-06-23 | 248 | 250 | 242 | 242 | 106,700 | 242 |
| 2025-06-20 | 261 | 264 | 246 | 251 | 228,100 | 251 |
| 2025-06-19 | 263 | 264 | 247 | 248 | 252,700 | 248 |
| 2025-06-18 | 252 | 264 | 248 | 260 | 280,700 | 260 |
| 2025-06-17 | 246 | 253 | 246 | 252 | 72,000 | 252 |
| 2025-06-16 | 235 | 251 | 235 | 246 | 173,000 | 246 |
| 2025-06-13 | 242 | 243 | 233 | 237 | 191,700 | 237 |
| 2025-06-12 | 238 | 243 | 236 | 243 | 112,800 | 243 |
| 2025-06-11 | 240 | 240 | 235 | 237 | 129,700 | 237 |
| 2025-06-10 | 245 | 246 | 236 | 236 | 215,700 | 236 |
| 2025-06-09 | 255 | 258 | 244 | 244 | 322,100 | 244 |
| 2025-06-06 | 275 | 278 | 251 | 251 | 549,000 | 251 |
| 2025-06-05 | 275 | 284 | 270 | 277 | 375,100 | 277 |
| 2025-06-04 | 270 | 277 | 267 | 271 | 431,400 | 271 |
| 2025-06-03 | 261 | 269 | 257 | 262 | 423,800 | 262 |
| 2025-06-02 | 257 | 265 | 252 | 260 | 306,500 | 260 |
| 2025-05-30 | 259 | 261 | 255 | 257 | 217,900 | 257 |
| 2025-05-29 | 262 | 273 | 256 | 256 | 593,900 | 256 |
| 2025-05-28 | 257 | 263 | 255 | 259 | 516,900 | 259 |
| 2025-05-27 | 263 | 263 | 255 | 256 | 642,400 | 256 |
| 2025-05-26 | 279 | 280 | 253 | 263 | 1,311,300 | 263 |
| 2025-05-23 | 258 | 272 | 250 | 263 | 2,094,700 | 263 |
| 2025-05-22 | 240 | 252 | 238 | 250 | 371,200 | 250 |
| 2025-05-21 | 239 | 242 | 236 | 237 | 135,100 | 237 |
| 2025-05-20 | 247 | 249 | 238 | 238 | 220,500 | 238 |
| 2025-05-19 | 230 | 250 | 230 | 248 | 919,100 | 248 |
| 2025-05-16 | 224 | 230 | 218 | 230 | 210,000 | 230 |
| 2025-05-15 | 230 | 236 | 220 | 226 | 263,400 | 226 |
| 2025-05-14 | 235 | 235 | 227 | 234 | 138,100 | 234 |
| 2025-05-13 | 230 | 236 | 230 | 232 | 214,100 | 232 |
| 2025-05-12 | 225 | 231 | 224 | 229 | 84,100 | 229 |
| 2025-05-09 | 223 | 225 | 221 | 222 | 127,500 | 222 |
| 2025-05-08 | 228 | 228 | 221 | 224 | 226,200 | 224 |
| 2025-05-07 | 229 | 232 | 220 | 228 | 375,200 | 228 |
| 2025-05-02 | 217 | 218 | 213 | 215 | 116,300 | 215 |
| 2025-05-01 | 221 | 221 | 215 | 216 | 216,900 | 216 |
| 2025-04-30 | 232 | 233 | 223 | 223 | 228,100 | 223 |
| 2025-04-28 | 239 | 240 | 230 | 231 | 236,600 | 231 |
| 2025-04-25 | 238 | 245 | 235 | 239 | 200,200 | 239 |
| 2025-04-24 | 228 | 242 | 228 | 238 | 298,600 | 238 |
| 2025-04-23 | 226 | 232 | 225 | 231 | 139,600 | 231 |
| 2025-04-22 | 234 | 234 | 225 | 226 | 173,500 | 226 |
| 2025-04-21 | 238 | 243 | 235 | 235 | 1,499,800 | 235 |
| 2025-04-18 | 241 | 243 | 238 | 238 | 189,400 | 238 |
| 2025-04-17 | 233 | 245 | 233 | 241 | 310,800 | 241 |
| 2025-04-16 | 236 | 238 | 231 | 232 | 285,800 | 232 |
| 2025-04-15 | 225 | 236 | 221 | 231 | 345,900 | 231 |
| 2025-04-14 | 224 | 229 | 221 | 223 | 334,400 | 223 |
| 2025-04-11 | 212 | 228 | 208 | 224 | 371,100 | 224 |
| 2025-04-10 | 221 | 224 | 214 | 220 | 489,700 | 220 |
| 2025-04-09 | 196 | 209 | 195 | 209 | 416,500 | 209 |
| 2025-04-08 | 195 | 211 | 195 | 208 | 532,200 | 208 |
| 2025-04-07 | 184 | 193 | 167 | 185 | 898,600 | 185 |
| 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