日本航空(9201)の株価時系列情報
日本航空(9201)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,478 | 2,478 | 2,416 | 2,416 | 4,252,000 |
| 2024/07/25 | 2,455 | 2,472 | 2,446 | 2,466 | 3,997,800 |
| 2024/07/24 | 2,509 | 2,509 | 2,458 | 2,458 | 3,700,400 |
| 2024/07/23 | 2,513 | 2,523 | 2,507 | 2,518 | 1,790,900 |
| 2024/07/22 | 2,507 | 2,512 | 2,491 | 2,501 | 2,189,400 |
| 2024/07/19 | 2,558 | 2,559 | 2,492 | 2,501 | 4,368,000 |
| 2024/07/18 | 2,566 | 2,580 | 2,558 | 2,562 | 2,739,600 |
| 2024/07/17 | 2,564 | 2,573 | 2,554 | 2,562 | 2,378,900 |
| 2024/07/16 | 2,596 | 2,596 | 2,560 | 2,562 | 2,232,000 |
| 2024/07/12 | 2,554 | 2,593 | 2,551 | 2,584 | 2,622,200 |
| 2024/07/11 | 2,558 | 2,582 | 2,557 | 2,577 | 2,423,700 |
| 2024/07/10 | 2,548 | 2,570 | 2,539 | 2,564 | 2,070,100 |
| 2024/07/09 | 2,542 | 2,550 | 2,532 | 2,541 | 1,827,100 |
| 2024/07/08 | 2,573 | 2,573 | 2,537 | 2,542 | 1,976,000 |
| 2024/07/05 | 2,580 | 2,584 | 2,559 | 2,567 | 1,787,300 |
| 2024/07/04 | 2,570 | 2,584 | 2,566 | 2,572 | 1,529,600 |
| 2024/07/03 | 2,551 | 2,563 | 2,537 | 2,558 | 2,318,100 |
| 2024/07/02 | 2,552 | 2,568 | 2,549 | 2,554 | 1,942,900 |
| 2024/07/01 | 2,580 | 2,582 | 2,539 | 2,545 | 1,990,600 |
| 2024/06/28 | 2,558 | 2,561 | 2,535 | 2,539 | 2,826,100 |
| 2024/06/27 | 2,560 | 2,564 | 2,543 | 2,557 | 2,183,800 |
| 2024/06/26 | 2,579 | 2,581 | 2,552 | 2,568 | 2,704,800 |
| 2024/06/25 | 2,565 | 2,577 | 2,555 | 2,575 | 1,851,200 |
| 2024/06/24 | 2,526 | 2,550 | 2,517 | 2,547 | 1,923,800 |
| 2024/06/21 | 2,536 | 2,575 | 2,523 | 2,527 | 3,880,700 |
| 2024/06/20 | 2,532 | 2,536 | 2,505 | 2,517 | 2,320,900 |
| 2024/06/19 | 2,496 | 2,509 | 2,476 | 2,505 | 2,290,300 |
| 2024/06/18 | 2,489 | 2,491 | 2,462 | 2,477 | 1,986,300 |
| 2024/06/17 | 2,508 | 2,508 | 2,441 | 2,462 | 4,606,900 |
| 2024/06/14 | 2,514 | 2,529 | 2,506 | 2,522 | 3,691,100 |
| 2024/06/13 | 2,567 | 2,578 | 2,514 | 2,518 | 2,943,200 |
| 2024/06/12 | 2,590 | 2,592 | 2,564 | 2,567 | 2,417,900 |
| 2024/06/11 | 2,621 | 2,628 | 2,593 | 2,593 | 2,451,600 |
| 2024/06/10 | 2,617 | 2,631 | 2,606 | 2,625 | 1,479,800 |
| 2024/06/07 | 2,616 | 2,629 | 2,606 | 2,618 | 1,578,200 |
| 2024/06/06 | 2,637 | 2,642 | 2,620 | 2,624 | 2,037,400 |
| 2024/06/05 | 2,670 | 2,688 | 2,648 | 2,651 | 2,144,200 |
| 2024/06/04 | 2,662 | 2,679 | 2,648 | 2,673 | 1,710,600 |
| 2024/06/03 | 2,663 | 2,669 | 2,635 | 2,651 | 1,753,800 |
| 2024/05/31 | 2,625 | 2,662 | 2,616 | 2,648 | 6,089,400 |
| 2024/05/30 | 2,600 | 2,609 | 2,584 | 2,608 | 3,688,700 |
| 2024/05/29 | 2,666 | 2,677 | 2,624 | 2,624 | 3,274,800 |
| 2024/05/28 | 2,670 | 2,684 | 2,662 | 2,666 | 2,037,900 |
| 2024/05/27 | 2,660 | 2,673 | 2,650 | 2,668 | 2,287,400 |
| 2024/05/24 | 2,675 | 2,695 | 2,661 | 2,672 | 2,712,600 |
| 2024/05/23 | 2,706 | 2,714 | 2,688 | 2,688 | 2,247,700 |
| 2024/05/22 | 2,700 | 2,709 | 2,696 | 2,701 | 2,028,600 |
| 2024/05/21 | 2,718 | 2,731 | 2,700 | 2,705 | 2,180,400 |
| 2024/05/20 | 2,706 | 2,725 | 2,704 | 2,716 | 2,059,000 |
| 2024/05/17 | 2,690 | 2,709 | 2,678 | 2,709 | 2,197,300 |
| 2024/05/16 | 2,706 | 2,711 | 2,684 | 2,698 | 2,514,500 |
| 2024/05/15 | 2,736 | 2,740 | 2,704 | 2,705 | 2,029,800 |
| 2024/05/14 | 2,744 | 2,751 | 2,729 | 2,736 | 2,459,500 |
| 2024/05/13 | 2,700 | 2,732 | 2,696 | 2,732 | 2,657,600 |
| 2024/05/10 | 2,700 | 2,722 | 2,687 | 2,694 | 4,263,400 |
| 2024/05/09 | 2,701 | 2,725 | 2,694 | 2,712 | 3,244,500 |
| 2024/05/08 | 2,725 | 2,741 | 2,702 | 2,704 | 3,829,800 |
| 2024/05/07 | 2,795 | 2,796 | 2,727 | 2,729 | 6,378,400 |
| 2024/05/02 | 2,789 | 2,794 | 2,742 | 2,753 | 5,192,000 |
| 2024/05/01 | 2,803 | 2,817 | 2,781 | 2,798 | 2,599,000 |
| 2024/04/30 | 2,836 | 2,836 | 2,784 | 2,800 | 3,361,400 |
| 2024/04/26 | 2,836 | 2,852 | 2,819 | 2,841 | 1,707,600 |
| 2024/04/25 | 2,854 | 2,854 | 2,829 | 2,840 | 2,064,300 |
| 2024/04/24 | 2,833 | 2,858 | 2,828 | 2,857 | 2,403,000 |
| 2024/04/23 | 2,870 | 2,875 | 2,849 | 2,855 | 1,774,900 |
| 2024/04/22 | 2,836 | 2,866 | 2,823 | 2,863 | 2,803,100 |
| 2024/04/19 | 2,846 | 2,860 | 2,772 | 2,775 | 4,157,600 |
| 2024/04/18 | 2,776 | 2,849 | 2,769 | 2,836 | 4,077,100 |
| 2024/04/17 | 2,802 | 2,806 | 2,751 | 2,751 | 3,276,900 |
| 2024/04/16 | 2,804 | 2,815 | 2,773 | 2,788 | 4,226,100 |
| 2024/04/15 | 2,882 | 2,884 | 2,824 | 2,837 | 4,136,600 |
| 2024/04/12 | 2,920 | 2,920 | 2,896 | 2,903 | 2,169,800 |
| 2024/04/11 | 2,896 | 2,917 | 2,889 | 2,900 | 2,330,500 |
| 2024/04/10 | 2,912 | 2,934 | 2,899 | 2,900 | 2,586,300 |
| 2024/04/09 | 2,870 | 2,909 | 2,870 | 2,900 | 3,542,200 |
| 2024/04/08 | 2,851 | 2,875 | 2,840 | 2,848 | 3,097,800 |
| 2024/04/05 | 2,858 | 2,885 | 2,834 | 2,881 | 2,165,700 |
| 2024/04/04 | 2,904 | 2,904 | 2,863 | 2,863 | 3,345,900 |
| 2024/04/03 | 2,855 | 2,903 | 2,855 | 2,891 | 2,430,700 |
| 2024/04/02 | 2,908 | 2,915 | 2,871 | 2,874 | 2,516,500 |
| 2024/04/01 | 2,916 | 2,928 | 2,889 | 2,908 | 3,112,300 |
| 2024/03/29 | 2,899 | 2,942 | 2,897 | 2,918 | 4,143,100 |
| 2024/03/28 | 2,874 | 2,901 | 2,861 | 2,871 | 3,223,500 |
| 2024/03/27 | 2,906 | 2,923 | 2,893 | 2,913 | 4,802,600 |
| 2024/03/26 | 2,910 | 2,913 | 2,856 | 2,902 | 3,947,400 |
| 2024/03/25 | 2,908 | 2,943 | 2,894 | 2,907 | 4,158,500 |
| 2024/03/22 | 2,900 | 2,956 | 2,900 | 2,910 | 8,976,300 |
| 2024/03/21 | 2,826 | 2,850 | 2,804 | 2,850 | 4,801,400 |
| 2024/03/19 | 2,795 | 2,830 | 2,789 | 2,830 | 3,533,100 |
| 2024/03/18 | 2,767 | 2,799 | 2,760 | 2,797 | 3,043,300 |
| 2024/03/15 | 2,753 | 2,759 | 2,737 | 2,757 | 2,024,400 |
| 2024/03/14 | 2,734 | 2,754 | 2,727 | 2,752 | 2,524,600 |
| 2024/03/13 | 2,728 | 2,742 | 2,705 | 2,726 | 3,446,200 |
| 2024/03/12 | 2,735 | 2,735 | 2,672 | 2,724 | 4,107,000 |
| 2024/03/11 | 2,754 | 2,766 | 2,715 | 2,736 | 3,584,100 |
| 2024/03/08 | 2,779 | 2,787 | 2,737 | 2,754 | 4,290,500 |
| 2024/03/07 | 2,738 | 2,778 | 2,738 | 2,766 | 4,223,100 |
| 2024/03/06 | 2,726 | 2,761 | 2,723 | 2,735 | 3,917,600 |
| 2024/03/05 | 2,720 | 2,735 | 2,704 | 2,727 | 3,108,300 |
| 2024/03/04 | 2,775 | 2,776 | 2,715 | 2,720 | 5,640,400 |
| 2024/03/01 | 2,799 | 2,810 | 2,775 | 2,781 | 2,700,400 |
| 2024/02/29 | 2,795 | 2,804 | 2,764 | 2,796 | 3,234,100 |
| 2024/02/28 | 2,774 | 2,802 | 2,771 | 2,794 | 2,735,200 |
| 2024/02/27 | 2,769 | 2,776 | 2,753 | 2,772 | 2,225,500 |
| 2024/02/26 | 2,748 | 2,780 | 2,746 | 2,778 | 3,219,600 |
| 2024/02/22 | 2,751 | 2,775 | 2,747 | 2,750 | 2,997,900 |
| 2024/02/21 | 2,786 | 2,792 | 2,744 | 2,751 | 3,775,100 |
| 2024/02/20 | 2,801 | 2,811 | 2,782 | 2,790 | 2,387,800 |
| 2024/02/19 | 2,765 | 2,789 | 2,751 | 2,787 | 2,227,300 |
| 2024/02/16 | 2,752 | 2,777 | 2,750 | 2,767 | 2,806,700 |
| 2024/02/15 | 2,773 | 2,776 | 2,742 | 2,753 | 3,195,200 |
| 2024/02/14 | 2,790 | 2,799 | 2,768 | 2,773 | 3,665,000 |
| 2024/02/13 | 2,795 | 2,813 | 2,779 | 2,812 | 3,549,700 |
| 2024/02/09 | 2,795 | 2,803 | 2,774 | 2,784 | 3,353,100 |
| 2024/02/08 | 2,792 | 2,823 | 2,769 | 2,803 | 4,281,600 |
| 2024/02/07 | 2,811 | 2,835 | 2,788 | 2,793 | 3,877,600 |
| 2024/02/06 | 2,850 | 2,854 | 2,806 | 2,807 | 4,264,400 |
| 2024/02/05 | 2,849 | 2,869 | 2,823 | 2,845 | 5,963,500 |
| 2024/02/02 | 2,871 | 2,881 | 2,844 | 2,869 | 4,114,500 |
| 2024/02/01 | 2,871 | 2,916 | 2,852 | 2,867 | 5,244,000 |
| 2024/01/31 | 2,820 | 2,844 | 2,816 | 2,844 | 2,118,200 |
| 2024/01/30 | 2,843 | 2,847 | 2,823 | 2,835 | 2,114,400 |
| 2024/01/29 | 2,829 | 2,857 | 2,827 | 2,849 | 2,539,700 |
| 2024/01/26 | 2,839 | 2,842 | 2,809 | 2,812 | 2,185,600 |
| 2024/01/25 | 2,815 | 2,843 | 2,810 | 2,839 | 1,934,500 |
| 2024/01/24 | 2,839 | 2,846 | 2,804 | 2,819 | 2,973,300 |
| 2024/01/23 | 2,833 | 2,860 | 2,827 | 2,839 | 3,833,100 |
| 2024/01/22 | 2,813 | 2,828 | 2,797 | 2,827 | 2,666,700 |
| 2024/01/19 | 2,805 | 2,822 | 2,783 | 2,798 | 2,845,800 |
| 2024/01/18 | 2,799 | 2,804 | 2,776 | 2,777 | 2,967,100 |
| 2024/01/17 | 2,786 | 2,809 | 2,775 | 2,783 | 3,010,200 |
| 2024/01/16 | 2,811 | 2,823 | 2,773 | 2,775 | 3,205,600 |
| 2024/01/15 | 2,805 | 2,812 | 2,787 | 2,807 | 3,291,500 |
| 2024/01/12 | 2,850 | 2,850 | 2,794 | 2,805 | 5,191,000 |
| 2024/01/11 | 2,842 | 2,847 | 2,828 | 2,838 | 3,228,000 |
| 2024/01/10 | 2,819 | 2,851 | 2,819 | 2,832 | 3,298,600 |
| 2024/01/09 | 2,807 | 2,837 | 2,788 | 2,818 | 3,893,600 |
| 2024/01/05 | 2,805 | 2,818 | 2,778 | 2,787 | 3,926,600 |
| 2024/01/04 | 2,716 | 2,800 | 2,706 | 2,797 | 8,350,100 |
| 2023/12/29 | 2,773 | 2,793 | 2,765 | 2,775 | 2,140,300 |
| 2023/12/28 | 2,751 | 2,772 | 2,739 | 2,771 | 1,542,500 |
| 2023/12/27 | 2,735 | 2,761 | 2,734 | 2,761 | 2,448,400 |
| 2023/12/26 | 2,760 | 2,763 | 2,732 | 2,734 | 1,930,800 |
| 2023/12/25 | 2,767 | 2,776 | 2,753 | 2,763 | 1,314,200 |
| 2023/12/22 | 2,766 | 2,781 | 2,740 | 2,764 | 2,562,000 |
| 2023/12/21 | 2,755 | 2,765 | 2,728 | 2,762 | 2,097,200 |
| 2023/12/20 | 2,770 | 2,789 | 2,765 | 2,765 | 2,302,400 |
| 2023/12/19 | 2,785 | 2,790 | 2,742 | 2,765 | 2,381,500 |
| 2023/12/18 | 2,813 | 2,831 | 2,776 | 2,786 | 2,006,900 |
| 2023/12/15 | 2,799 | 2,831 | 2,784 | 2,829 | 2,888,400 |
| 2023/12/14 | 2,857 | 2,860 | 2,820 | 2,831 | 2,476,300 |
| 2023/12/13 | 2,887 | 2,902 | 2,852 | 2,858 | 2,443,900 |
| 2023/12/12 | 2,874 | 2,889 | 2,867 | 2,876 | 2,035,800 |
| 2023/12/11 | 2,859 | 2,870 | 2,823 | 2,870 | 3,027,300 |
| 2023/12/08 | 2,872 | 2,916 | 2,850 | 2,871 | 5,567,800 |
| 2023/12/07 | 2,876 | 2,876 | 2,841 | 2,855 | 3,223,000 |
| 2023/12/06 | 2,785 | 2,816 | 2,778 | 2,816 | 1,829,900 |
| 2023/12/05 | 2,781 | 2,804 | 2,768 | 2,789 | 2,515,700 |
| 2023/12/04 | 2,789 | 2,799 | 2,763 | 2,787 | 2,170,000 |
| 2023/12/01 | 2,835 | 2,838 | 2,802 | 2,802 | 1,580,500 |
| 2023/11/30 | 2,791 | 2,812 | 2,766 | 2,811 | 2,246,000 |
| 2023/11/29 | 2,814 | 2,830 | 2,792 | 2,802 | 2,009,300 |
| 2023/11/28 | 2,836 | 2,841 | 2,795 | 2,830 | 3,036,400 |
| 2023/11/27 | 2,873 | 2,881 | 2,846 | 2,851 | 2,111,000 |
| 2023/11/24 | 2,901 | 2,914 | 2,869 | 2,873 | 2,516,600 |
| 2023/11/22 | 2,890 | 2,897 | 2,878 | 2,888 | 2,178,200 |
| 2023/11/21 | 2,884 | 2,919 | 2,881 | 2,909 | 2,851,900 |
| 2023/11/20 | 2,885 | 2,900 | 2,872 | 2,887 | 1,846,700 |
| 2023/11/17 | 2,822 | 2,888 | 2,822 | 2,886 | 3,924,800 |
| 2023/11/16 | 2,844 | 2,850 | 2,820 | 2,820 | 2,003,300 |
| 2023/11/15 | 2,845 | 2,852 | 2,823 | 2,840 | 2,313,300 |
| 2023/11/14 | 2,846 | 2,848 | 2,820 | 2,832 | 1,707,100 |
| 2023/11/13 | 2,845 | 2,853 | 2,817 | 2,832 | 1,937,500 |
| 2023/11/10 | 2,814 | 2,849 | 2,803 | 2,849 | 2,726,700 |
| 2023/11/09 | 2,784 | 2,840 | 2,777 | 2,839 | 4,152,600 |
| 2023/11/08 | 2,777 | 2,811 | 2,747 | 2,758 | 4,804,000 |
| 2023/11/07 | 2,775 | 2,781 | 2,748 | 2,748 | 3,161,000 |
| 2023/11/06 | 2,800 | 2,829 | 2,781 | 2,790 | 5,220,800 |
| 2023/11/02 | 2,709 | 2,754 | 2,693 | 2,747 | 5,675,100 |
| 2023/11/01 | 2,768 | 2,770 | 2,686 | 2,688 | 10,860,800 |
| 2023/10/31 | 2,756 | 2,766 | 2,722 | 2,764 | 3,533,000 |
| 2023/10/30 | 2,731 | 2,750 | 2,716 | 2,723 | 2,965,500 |
| 2023/10/27 | 2,708 | 2,751 | 2,702 | 2,746 | 2,793,400 |
| 2023/10/26 | 2,693 | 2,714 | 2,681 | 2,699 | 2,761,200 |
| 2023/10/25 | 2,721 | 2,741 | 2,711 | 2,721 | 3,340,800 |
| 2023/10/24 | 2,662 | 2,694 | 2,618 | 2,684 | 4,855,600 |
| 2023/10/23 | 2,650 | 2,662 | 2,631 | 2,640 | 2,686,600 |
| 2023/10/20 | 2,660 | 2,673 | 2,637 | 2,657 | 3,319,300 |
| 2023/10/19 | 2,691 | 2,711 | 2,661 | 2,674 | 3,748,600 |
| 2023/10/18 | 2,707 | 2,748 | 2,702 | 2,741 | 2,634,800 |
| 2023/10/17 | 2,732 | 2,739 | 2,696 | 2,709 | 2,851,500 |
| 2023/10/16 | 2,750 | 2,751 | 2,689 | 2,695 | 4,241,000 |
| 2023/10/13 | 2,796 | 2,814 | 2,778 | 2,778 | 3,034,400 |
| 2023/10/12 | 2,847 | 2,848 | 2,804 | 2,827 | 3,173,700 |
| 2023/10/11 | 2,848 | 2,858 | 2,832 | 2,837 | 2,703,400 |
| 2023/10/10 | 2,801 | 2,834 | 2,781 | 2,824 | 4,625,900 |
| 2023/10/06 | 2,888 | 2,910 | 2,871 | 2,880 | 3,381,600 |
| 2023/10/05 | 2,794 | 2,845 | 2,782 | 2,841 | 4,281,100 |
| 2023/10/04 | 2,783 | 2,809 | 2,741 | 2,744 | 4,850,700 |
| 2023/10/03 | 2,879 | 2,879 | 2,811 | 2,816 | 3,561,900 |