KabuInsight

日本アジア投資

8518
スタンダード/証券･商品先物取引業/Japan Asia Investment Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13178.0178.0175.0175.0-4.0-2.23%33,400
2026-03-12184.0184.0178.0179.0-5.0-2.72%56,800
2026-03-11178.0185.0178.0184.0+5.0+2.79%104,000
2026-03-10177.0180.0176.0179.0+4.0+2.29%39,200
2026-03-09179.0179.0172.0175.0-7.0-3.85%98,900
2026-03-06180.0184.0179.0182.0+1.0+0.55%67,200
2026-03-05178.0185.0178.0181.0+5.0+2.84%101,300
2026-03-04184.0184.0171.0176.0-8.0-4.35%208,600
2026-03-03191.0191.0183.0184.0-6.0-3.16%126,900
2026-03-02189.0196.0188.0190.0-4.0-2.06%90,200
2026-02-27188.0198.0188.0194.0+7.0+3.74%150,800
2026-02-26184.0189.0184.0187.0+3.0+1.63%70,700
2026-02-25189.0191.0183.0184.0-5.0-2.65%176,500
2026-02-24192.0192.0188.0189.0-3.0-1.56%57,900
2026-02-20194.0194.0192.0192.0-1.0-0.52%33,700
2026-02-19195.0195.0191.0193.0-1.0-0.52%94,800
2026-02-18196.0196.0194.0194.0-2.0-1.02%51,000
2026-02-17199.0202.0194.0196.0-2.0-1.01%103,400
2026-02-16194.0200.0193.0198.0+6.0+3.13%95,300
2026-02-13199.0200.0192.0192.0-7.0-3.52%105,800
2026-02-12201.0202.0199.0199.0-2.0-1.00%37,500
2026-02-10199.0204.0199.0201.0+4.0+2.03%96,800
2026-02-09197.0202.0197.0197.00.00.00%58,200
2026-02-06200.0201.0196.0197.0-4.0-1.99%56,900
2026-02-05198.0201.0195.0201.0+5.0+2.55%80,300
2026-02-04195.0197.0193.0196.0+2.0+1.03%29,700
2026-02-03194.0198.0194.0194.0+1.0+0.52%64,400
2026-02-02200.0200.0193.0193.0-7.0-3.50%83,000
2026-01-30196.0200.0196.0200.0+4.0+2.04%57,800
2026-01-29195.0198.0193.0196.0-2.0-1.01%73,800
2026-01-28204.0204.0198.0198.0-4.0-1.98%138,300
2026-01-27203.0204.0201.0202.00.00.00%72,200
2026-01-26207.0207.0202.0202.0-5.0-2.42%100,300
2026-01-23206.0208.0205.0207.00.00.00%52,700
2026-01-22209.0209.0206.0207.00.00.00%22,900
2026-01-21210.0210.0206.0207.0-4.0-1.90%78,800
2026-01-20216.0216.0210.0211.0-4.0-1.86%133,300
2026-01-19217.0217.0213.0215.0-1.0-0.46%53,100
2026-01-16217.0219.0215.0216.0-3.0-1.37%89,000
2026-01-15212.0219.0212.0219.0+6.0+2.82%169,700
2026-01-14213.0214.0210.0213.00.00.00%84,100
2026-01-13210.0214.0204.0213.0+6.0+2.90%197,900
2026-01-09209.0210.0206.0207.00.00.00%33,800
2026-01-08211.0211.0207.0207.0-3.0-1.43%92,600
2026-01-07207.0212.0205.0210.0+4.0+1.94%435,300
2026-01-06206.0210.0206.0206.00.00.00%103,400
2026-01-05201.0207.0201.0206.0+5.0+2.49%125,700
2025-12-30202.0203.0201.0201.0-1.0-0.50%56,800
2025-12-29205.0205.0202.0202.0+1.0+0.50%58,100
2025-12-26206.0206.0201.0201.0-5.0-2.43%165,000
2025-12-25201.0206.0199.0206.0+5.0+2.49%547,500
2025-12-24202.0207.0200.0201.0-1.0-0.50%199,300
2025-12-23198.0203.0198.0202.00.00.00%168,600
2025-12-22204.0205.0200.0202.0+1.0+0.50%682,400
2025-12-19202.0203.0200.0201.00.00.00%465,000
2025-12-18201.0204.0199.0201.00.00.00%113,500
2025-12-17200.0202.0195.0201.0+1.0+0.50%159,300
2025-12-16208.0213.0200.0200.0-7.0-3.38%198,100
2025-12-15203.0213.0203.0207.0+2.0+0.98%178,600
2025-12-12202.0206.0202.0205.0+4.0+1.99%63,900
2025-12-11205.0207.0201.0201.0-7.0-3.37%136,800
2025-12-10207.0209.0205.0208.0+2.0+0.97%75,100
2025-12-09206.0209.0205.0206.0-4.0-1.90%74,000
2025-12-08206.0211.0204.0210.0+4.0+1.94%117,700
2025-12-05211.0211.0204.0206.0-5.0-2.37%174,800
2025-12-04212.0215.0211.0211.0-1.0-0.47%115,000
2025-12-03213.0216.0212.0212.0-1.0-0.47%128,600
2025-12-02224.0224.0212.0213.0-10.0-4.48%282,400
2025-12-01225.0227.0222.0223.0-3.0-1.33%138,300
2025-11-28226.0229.0224.0226.0-2.0-0.88%77,700
2025-11-27224.0228.0222.0228.0+6.0+2.70%165,100
2025-11-26219.0223.0218.0222.0+3.0+1.37%84,800
2025-11-25226.0226.0219.0219.0-4.0-1.79%72,800
2025-11-21221.0226.0219.0223.0-1.0-0.45%35,700
2025-11-20219.0226.0219.0224.0+5.0+2.28%155,300
2025-11-19225.0227.0219.0219.0-5.0-2.23%132,600
2025-11-18235.0235.0224.0224.0-9.0-3.86%158,900
2025-11-17231.0240.0230.0233.0+2.0+0.87%195,500
2025-11-14234.0234.0225.0231.0-3.0-1.28%262,600
2025-11-13236.0236.0231.0234.0-2.0-0.85%43,700
2025-11-12231.0236.0230.0236.0+6.0+2.61%147,500
2025-11-11234.0234.0230.0230.0-4.0-1.71%68,200
2025-11-10230.0234.0227.0234.0+6.0+2.63%108,600
2025-11-07228.0231.0227.0228.0-3.0-1.30%36,400
2025-11-06231.0234.0231.0231.0-2.0-0.86%46,300
2025-11-05228.0233.0224.0233.0+5.0+2.19%110,600
2025-11-04228.0231.0227.0228.0-2.0-0.87%54,400
2025-10-31229.0233.0227.0230.0+1.0+0.44%154,400
2025-10-30225.0230.0222.0229.0+6.0+2.69%166,600
2025-10-29233.0233.0222.0223.0-9.0-3.88%366,800
2025-10-28242.0242.0231.0232.0-10.0-4.13%223,800
2025-10-27255.0256.0235.0242.0-10.0-3.97%666,600
2025-10-24255.0255.0251.0252.00.00.00%77,500
2025-10-23250.0258.0250.0252.0-3.0-1.18%86,800
2025-10-22252.0258.0251.0255.00.00.00%130,700
2025-10-21253.0258.0249.0255.00.00.00%262,400
2025-10-20238.0255.0234.0255.0+23.0+9.91%859,900
2025-10-17237.0237.0232.0232.0-7.0-2.93%84,800
2025-10-16237.0241.0235.0239.0+3.0+1.27%123,600
2025-10-15229.0237.0229.0236.0+8.0+3.51%164,800
2025-10-14237.0237.0227.0228.0-11.0-4.60%507,500
2025-10-10240.0243.0237.0239.0+1.0+0.42%360,700
2025-10-09244.0247.0235.0238.0-9.0-3.64%917,000
2025-10-08258.0315.0243.0247.0+12.0+5.11%9,473,800
2025-10-07233.0238.0231.0235.0+2.0+0.86%167,600
2025-10-06244.0244.0231.0233.0-8.0-3.32%323,400
2025-10-03244.0252.0236.0241.00.00.00%459,100
2025-10-02228.0277.0228.0241.0+13.0+5.70%3,253,900
2025-10-01227.0234.0226.0228.0+3.0+1.33%202,600
2025-09-30229.0273.0225.0225.0-7.0-3.02%1,706,200
2025-09-29233.0233.0230.0232.0+1.0+0.43%67,500
2025-09-26232.0234.0231.0231.0-1.0-0.43%55,700
2025-09-25233.0234.0232.0232.0-1.0-0.43%66,700
2025-09-24235.0235.0233.0233.0-3.0-1.27%37,800
2025-09-22237.0237.0235.0236.0+1.0+0.43%14,100
2025-09-19236.0236.0232.0235.0+2.0+0.86%96,900
2025-09-18234.0235.0233.0233.0-1.0-0.43%35,600
2025-09-17239.0239.0234.0234.0-2.0-0.85%34,600
2025-09-16234.0239.0234.0236.0+3.0+1.29%53,300
2025-09-12237.0238.0232.0233.0——118,100

直近120営業日分を表示