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 |
|---|---|---|---|---|---|
| 2026/01/29 | 2,861 | 2,874 | 2,833 | 2,863 | 1,955,300 |
| 2026/01/28 | 2,899 | 2,900 | 2,864 | 2,878 | 2,168,900 |
| 2026/01/27 | 2,935 | 2,935 | 2,905 | 2,910 | 1,874,200 |
| 2026/01/26 | 2,950 | 2,954 | 2,928 | 2,943 | 1,854,200 |
| 2026/01/23 | 2,994 | 3,008 | 2,957 | 2,960 | 1,643,400 |
| 2026/01/22 | 2,970 | 2,994 | 2,965 | 2,965 | 1,853,100 |
| 2026/01/21 | 2,963 | 2,974 | 2,935 | 2,959 | 3,404,600 |
| 2026/01/20 | 2,959 | 3,009 | 2,957 | 3,000 | 2,340,800 |
| 2026/01/19 | 2,958 | 2,968 | 2,943 | 2,959 | 1,377,900 |
| 2026/01/16 | 2,976 | 2,996 | 2,966 | 2,966 | 1,521,000 |
| 2026/01/15 | 2,977 | 2,989 | 2,958 | 2,987 | 2,338,100 |
| 2026/01/14 | 2,956 | 2,986 | 2,951 | 2,980 | 2,482,900 |
| 2026/01/13 | 3,000 | 3,015 | 2,941 | 2,945 | 3,754,500 |
| 2026/01/09 | 3,014 | 3,022 | 2,988 | 2,992 | 2,310,200 |
| 2026/01/08 | 2,950 | 3,019 | 2,938 | 3,006 | 2,684,100 |
| 2026/01/07 | 2,970 | 2,980 | 2,952 | 2,960 | 1,547,400 |
| 2026/01/06 | 2,951 | 3,002 | 2,949 | 2,995 | 2,847,200 |
| 2026/01/05 | 2,925 | 2,952 | 2,919 | 2,947 | 2,513,300 |
| 2025/12/30 | 2,925 | 2,930 | 2,899 | 2,905 | 1,507,500 |
| 2025/12/29 | 2,915 | 2,926 | 2,898 | 2,924 | 1,634,900 |
| 2025/12/26 | 2,920 | 2,936 | 2,912 | 2,918 | 1,246,200 |
| 2025/12/25 | 2,929 | 2,930 | 2,904 | 2,926 | 1,536,200 |
| 2025/12/24 | 2,924 | 2,941 | 2,900 | 2,900 | 1,515,500 |
| 2025/12/23 | 2,916 | 2,964 | 2,910 | 2,955 | 2,271,600 |
| 2025/12/22 | 2,945 | 2,948 | 2,895 | 2,900 | 2,180,400 |
| 2025/12/19 | 2,927 | 2,955 | 2,920 | 2,951 | 3,285,800 |
| 2025/12/18 | 2,904 | 2,964 | 2,898 | 2,962 | 2,062,100 |
| 2025/12/17 | 2,918 | 2,922 | 2,889 | 2,914 | 1,621,000 |
| 2025/12/16 | 2,905 | 2,929 | 2,890 | 2,920 | 2,518,000 |
| 2025/12/15 | 2,880 | 2,919 | 2,866 | 2,906 | 2,005,200 |
| 2025/12/12 | 2,876 | 2,915 | 2,861 | 2,896 | 2,808,400 |
| 2025/12/11 | 2,865 | 2,874 | 2,841 | 2,850 | 1,763,900 |
| 2025/12/10 | 2,838 | 2,873 | 2,824 | 2,870 | 2,580,500 |
| 2025/12/09 | 2,840 | 2,846 | 2,819 | 2,838 | 1,894,400 |
| 2025/12/08 | 2,851 | 2,852 | 2,824 | 2,843 | 1,577,500 |
| 2025/12/05 | 2,875 | 2,881 | 2,830 | 2,830 | 2,793,700 |
| 2025/12/04 | 2,875 | 2,907 | 2,860 | 2,894 | 2,167,000 |
| 2025/12/03 | 2,918 | 2,918 | 2,880 | 2,900 | 2,147,400 |
| 2025/12/02 | 2,928 | 2,942 | 2,914 | 2,914 | 1,871,100 |
| 2025/12/01 | 2,905 | 2,929 | 2,885 | 2,929 | 1,874,100 |
| 2025/11/28 | 2,936 | 2,948 | 2,913 | 2,913 | 1,697,900 |
| 2025/11/27 | 2,926 | 2,953 | 2,915 | 2,938 | 1,774,800 |
| 2025/11/26 | 2,911 | 2,955 | 2,907 | 2,955 | 1,908,500 |
| 2025/11/25 | 2,959 | 2,966 | 2,898 | 2,903 | 2,515,300 |
| 2025/11/21 | 2,930 | 2,975 | 2,928 | 2,975 | 2,392,800 |
| 2025/11/20 | 2,880 | 2,929 | 2,877 | 2,917 | 1,820,000 |
| 2025/11/19 | 2,888 | 2,904 | 2,860 | 2,884 | 2,052,500 |
| 2025/11/18 | 2,895 | 2,913 | 2,858 | 2,877 | 2,485,300 |
| 2025/11/17 | 2,896 | 2,907 | 2,842 | 2,904 | 4,484,600 |
| 2025/11/14 | 3,000 | 3,017 | 2,979 | 3,017 | 2,157,300 |
| 2025/11/13 | 2,993 | 3,000 | 2,963 | 2,995 | 2,239,800 |
| 2025/11/12 | 2,970 | 2,999 | 2,955 | 2,956 | 2,402,400 |
| 2025/11/11 | 2,970 | 2,970 | 2,934 | 2,969 | 2,549,100 |
| 2025/11/10 | 2,950 | 2,989 | 2,929 | 2,989 | 1,695,500 |
| 2025/11/07 | 2,948 | 2,948 | 2,914 | 2,944 | 1,692,100 |
| 2025/11/06 | 2,948 | 2,972 | 2,934 | 2,948 | 3,135,300 |
| 2025/11/05 | 2,857 | 2,963 | 2,856 | 2,961 | 7,492,300 |
| 2025/11/04 | 2,785 | 2,859 | 2,769 | 2,856 | 4,640,300 |
| 2025/10/31 | 2,822 | 2,835 | 2,749 | 2,778 | 6,490,900 |
| 2025/10/30 | 2,857 | 2,864 | 2,686 | 2,793 | 7,669,900 |
| 2025/10/29 | 2,919 | 2,920 | 2,863 | 2,864 | 2,150,900 |
| 2025/10/28 | 2,986 | 2,987 | 2,910 | 2,918 | 1,922,100 |
| 2025/10/27 | 2,960 | 2,990 | 2,958 | 2,978 | 1,440,900 |
| 2025/10/24 | 2,951 | 2,969 | 2,940 | 2,951 | 1,625,600 |
| 2025/10/23 | 2,984 | 2,994 | 2,960 | 2,983 | 1,128,200 |
| 2025/10/22 | 2,975 | 2,998 | 2,966 | 2,984 | 1,348,500 |
| 2025/10/21 | 2,965 | 2,990 | 2,964 | 2,979 | 1,960,000 |
| 2025/10/20 | 2,937 | 2,939 | 2,924 | 2,938 | 1,224,300 |
| 2025/10/17 | 2,930 | 2,940 | 2,897 | 2,904 | 1,702,200 |
| 2025/10/16 | 2,937 | 2,947 | 2,915 | 2,928 | 2,018,800 |
| 2025/10/15 | 2,887 | 2,923 | 2,881 | 2,923 | 1,948,100 |
| 2025/10/14 | 2,864 | 2,893 | 2,842 | 2,870 | 2,602,900 |
| 2025/10/10 | 2,905 | 2,911 | 2,888 | 2,900 | 2,167,600 |
| 2025/10/09 | 2,933 | 2,935 | 2,891 | 2,911 | 2,404,400 |
| 2025/10/08 | 3,001 | 3,011 | 2,945 | 2,946 | 2,146,700 |
| 2025/10/07 | 2,900 | 2,956 | 2,885 | 2,952 | 2,640,000 |
| 2025/10/06 | 2,950 | 2,950 | 2,888 | 2,888 | 2,821,400 |
| 2025/10/03 | 2,908 | 2,928 | 2,901 | 2,902 | 1,568,900 |
| 2025/10/02 | 2,931 | 2,936 | 2,893 | 2,902 | 1,850,100 |
| 2025/10/01 | 2,966 | 2,980 | 2,939 | 2,963 | 1,978,200 |
| 2025/09/30 | 3,017 | 3,018 | 2,975 | 2,983 | 1,992,500 |
| 2025/09/29 | 3,053 | 3,063 | 3,014 | 3,019 | 1,871,200 |
| 2025/09/26 | 3,090 | 3,107 | 3,078 | 3,098 | 2,785,800 |
| 2025/09/25 | 3,101 | 3,104 | 3,084 | 3,090 | 1,921,000 |
| 2025/09/24 | 3,084 | 3,098 | 3,056 | 3,086 | 1,641,900 |
| 2025/09/22 | 3,080 | 3,104 | 3,054 | 3,054 | 1,400,800 |
| 2025/09/19 | 3,100 | 3,115 | 3,075 | 3,078 | 2,937,100 |
| 2025/09/18 | 3,202 | 3,217 | 3,130 | 3,130 | 1,850,500 |
| 2025/09/17 | 3,134 | 3,181 | 3,126 | 3,166 | 1,711,400 |
| 2025/09/16 | 3,146 | 3,153 | 3,119 | 3,134 | 1,225,600 |
| 2025/09/12 | 3,183 | 3,183 | 3,145 | 3,146 | 1,672,900 |
| 2025/09/11 | 3,155 | 3,168 | 3,127 | 3,158 | 1,737,100 |
| 2025/09/10 | 3,174 | 3,187 | 3,156 | 3,177 | 1,512,100 |
| 2025/09/09 | 3,222 | 3,257 | 3,160 | 3,164 | 2,802,900 |
| 2025/09/08 | 3,145 | 3,162 | 3,130 | 3,152 | 1,433,100 |
| 2025/09/05 | 3,160 | 3,160 | 3,115 | 3,130 | 1,557,000 |
| 2025/09/04 | 3,153 | 3,175 | 3,145 | 3,162 | 1,723,000 |
| 2025/09/03 | 3,133 | 3,148 | 3,120 | 3,143 | 1,653,600 |
| 2025/09/02 | 3,135 | 3,165 | 3,135 | 3,147 | 1,227,300 |
| 2025/09/01 | 3,129 | 3,138 | 3,106 | 3,131 | 1,374,200 |
| 2025/08/29 | 3,163 | 3,169 | 3,127 | 3,137 | 1,229,400 |
| 2025/08/28 | 3,161 | 3,175 | 3,148 | 3,158 | 4,060,300 |
| 2025/08/27 | 3,123 | 3,195 | 3,111 | 3,181 | 1,742,300 |
| 2025/08/26 | 3,130 | 3,140 | 3,108 | 3,139 | 1,600,100 |
| 2025/08/25 | 3,163 | 3,165 | 3,127 | 3,127 | 1,250,500 |
| 2025/08/22 | 3,200 | 3,206 | 3,159 | 3,173 | 1,566,700 |
| 2025/08/21 | 3,210 | 3,212 | 3,183 | 3,198 | 1,368,500 |
| 2025/08/20 | 3,209 | 3,212 | 3,179 | 3,209 | 1,634,800 |
| 2025/08/19 | 3,178 | 3,212 | 3,167 | 3,212 | 2,115,800 |
| 2025/08/18 | 3,180 | 3,210 | 3,177 | 3,182 | 1,429,300 |
| 2025/08/15 | 3,170 | 3,179 | 3,136 | 3,179 | 1,764,400 |
| 2025/08/14 | 3,219 | 3,219 | 3,152 | 3,169 | 1,807,100 |
| 2025/08/13 | 3,179 | 3,230 | 3,175 | 3,230 | 3,588,700 |
| 2025/08/12 | 3,155 | 3,188 | 3,154 | 3,177 | 2,605,100 |
| 2025/08/08 | 3,150 | 3,165 | 3,123 | 3,154 | 2,258,500 |
| 2025/08/07 | 3,132 | 3,155 | 3,119 | 3,129 | 2,084,100 |
| 2025/08/06 | 3,100 | 3,135 | 3,100 | 3,127 | 2,481,400 |
| 2025/08/05 | 3,075 | 3,100 | 3,055 | 3,096 | 2,359,600 |
| 2025/08/04 | 2,987 | 3,077 | 2,981 | 3,061 | 3,390,000 |
| 2025/08/01 | 3,000 | 3,030 | 2,987 | 3,015 | 3,196,900 |
| 2025/07/31 | 2,993 | 3,033 | 2,955 | 3,009 | 6,501,900 |
| 2025/07/30 | 2,910 | 2,934 | 2,845 | 2,928 | 7,147,400 |
| 2025/07/29 | 2,926 | 2,934 | 2,902 | 2,925 | 2,215,400 |
| 2025/07/28 | 2,947 | 2,950 | 2,925 | 2,927 | 1,528,800 |
| 2025/07/25 | 2,968 | 2,968 | 2,945 | 2,954 | 1,379,500 |
| 2025/07/24 | 2,955 | 2,975 | 2,937 | 2,973 | 2,465,500 |
| 2025/07/23 | 2,945 | 2,980 | 2,943 | 2,959 | 2,619,200 |
| 2025/07/22 | 2,904 | 2,925 | 2,889 | 2,922 | 1,566,600 |
| 2025/07/18 | 2,978 | 2,994 | 2,922 | 2,934 | 2,064,500 |
| 2025/07/17 | 2,968 | 2,978 | 2,962 | 2,978 | 1,570,100 |
| 2025/07/16 | 2,960 | 2,970 | 2,949 | 2,954 | 1,248,200 |
| 2025/07/15 | 2,954 | 2,978 | 2,950 | 2,970 | 2,013,700 |
| 2025/07/14 | 2,945 | 2,950 | 2,903 | 2,939 | 1,370,100 |
| 2025/07/11 | 2,946 | 2,980 | 2,937 | 2,963 | 2,501,400 |
| 2025/07/10 | 2,949 | 2,952 | 2,922 | 2,929 | 2,029,600 |
| 2025/07/09 | 2,955 | 2,969 | 2,948 | 2,954 | 1,498,500 |
| 2025/07/08 | 2,960 | 2,979 | 2,953 | 2,961 | 1,906,400 |
| 2025/07/07 | 2,958 | 2,983 | 2,948 | 2,968 | 1,323,000 |
| 2025/07/04 | 2,933 | 2,967 | 2,932 | 2,957 | 1,685,400 |
| 2025/07/03 | 2,975 | 2,987 | 2,935 | 2,941 | 2,053,000 |
| 2025/07/02 | 2,955 | 2,975 | 2,945 | 2,956 | 2,575,200 |
| 2025/07/01 | 2,936 | 2,951 | 2,911 | 2,924 | 1,790,100 |
| 2025/06/30 | 2,950 | 2,958 | 2,929 | 2,942 | 1,897,700 |
| 2025/06/27 | 2,895 | 2,949 | 2,893 | 2,940 | 2,769,400 |
| 2025/06/26 | 2,901 | 2,919 | 2,874 | 2,895 | 2,114,600 |
| 2025/06/25 | 2,865 | 2,893 | 2,837 | 2,878 | 2,063,500 |
| 2025/06/24 | 2,830 | 2,880 | 2,829 | 2,859 | 3,040,200 |
| 2025/06/23 | 2,790 | 2,821 | 2,769 | 2,779 | 2,148,100 |
| 2025/06/20 | 2,845 | 2,863 | 2,823 | 2,823 | 2,314,900 |
| 2025/06/19 | 2,850 | 2,876 | 2,844 | 2,848 | 1,966,300 |
| 2025/06/18 | 2,820 | 2,849 | 2,817 | 2,832 | 2,426,000 |
| 2025/06/17 | 2,792 | 2,818 | 2,777 | 2,802 | 1,585,800 |
| 2025/06/16 | 2,780 | 2,801 | 2,767 | 2,783 | 2,438,600 |
| 2025/06/13 | 2,904 | 2,904 | 2,771 | 2,796 | 4,753,900 |
| 2025/06/12 | 2,923 | 2,935 | 2,897 | 2,903 | 1,898,800 |
| 2025/06/11 | 2,944 | 2,953 | 2,894 | 2,916 | 2,453,700 |
| 2025/06/10 | 2,933 | 2,944 | 2,916 | 2,944 | 2,251,600 |
| 2025/06/09 | 2,954 | 2,962 | 2,941 | 2,944 | 1,869,900 |
| 2025/06/06 | 2,971 | 2,985 | 2,945 | 2,952 | 1,913,300 |
| 2025/06/05 | 2,997 | 2,999 | 2,933 | 2,945 | 2,724,200 |
| 2025/06/04 | 2,980 | 2,998 | 2,951 | 2,998 | 4,526,600 |
| 2025/06/03 | 2,940 | 2,950 | 2,921 | 2,938 | 2,316,400 |
| 2025/06/02 | 2,904 | 2,927 | 2,892 | 2,925 | 2,018,100 |
| 2025/05/30 | 2,886 | 2,935 | 2,884 | 2,923 | 3,774,800 |
| 2025/05/29 | 2,860 | 2,909 | 2,847 | 2,904 | 4,297,700 |
| 2025/05/28 | 2,835 | 2,856 | 2,832 | 2,844 | 2,735,900 |
| 2025/05/27 | 2,813 | 2,830 | 2,813 | 2,824 | 1,053,800 |
| 2025/05/26 | 2,825 | 2,836 | 2,812 | 2,821 | 1,804,000 |
| 2025/05/23 | 2,758 | 2,788 | 2,755 | 2,775 | 1,821,500 |
| 2025/05/22 | 2,790 | 2,791 | 2,739 | 2,750 | 2,255,900 |
| 2025/05/21 | 2,839 | 2,848 | 2,805 | 2,813 | 1,660,600 |
| 2025/05/20 | 2,850 | 2,857 | 2,804 | 2,809 | 2,470,700 |
| 2025/05/19 | 2,821 | 2,845 | 2,815 | 2,845 | 3,211,200 |
| 2025/05/16 | 2,781 | 2,800 | 2,761 | 2,800 | 2,181,000 |
| 2025/05/15 | 2,796 | 2,805 | 2,769 | 2,792 | 1,960,400 |
| 2025/05/14 | 2,799 | 2,807 | 2,772 | 2,787 | 2,419,200 |
| 2025/05/13 | 2,785 | 2,800 | 2,768 | 2,786 | 3,154,200 |
| 2025/05/12 | 2,752 | 2,788 | 2,748 | 2,788 | 2,400,800 |
| 2025/05/09 | 2,780 | 2,781 | 2,761 | 2,768 | 2,148,300 |
| 2025/05/08 | 2,768 | 2,774 | 2,748 | 2,760 | 2,498,100 |
| 2025/05/07 | 2,688 | 2,790 | 2,680 | 2,768 | 8,695,300 |
| 2025/05/02 | 2,602 | 2,662 | 2,581 | 2,630 | 4,653,100 |
| 2025/05/01 | 2,601 | 2,625 | 2,587 | 2,600 | 2,779,000 |
| 2025/04/30 | 2,618 | 2,619 | 2,575 | 2,582 | 2,123,500 |
| 2025/04/28 | 2,585 | 2,616 | 2,577 | 2,611 | 1,524,600 |
| 2025/04/25 | 2,574 | 2,611 | 2,564 | 2,594 | 1,861,100 |
| 2025/04/24 | 2,625 | 2,627 | 2,587 | 2,588 | 1,576,400 |
| 2025/04/23 | 2,600 | 2,622 | 2,594 | 2,616 | 2,211,300 |
| 2025/04/22 | 2,537 | 2,598 | 2,537 | 2,592 | 2,045,500 |
| 2025/04/21 | 2,525 | 2,543 | 2,506 | 2,534 | 1,701,100 |
| 2025/04/18 | 2,500 | 2,518 | 2,489 | 2,518 | 1,015,200 |
| 2025/04/17 | 2,470 | 2,488 | 2,459 | 2,486 | 1,063,000 |
| 2025/04/16 | 2,443 | 2,470 | 2,433 | 2,470 | 1,633,600 |
| 2025/04/15 | 2,439 | 2,448 | 2,418 | 2,422 | 1,103,300 |
| 2025/04/14 | 2,452 | 2,460 | 2,434 | 2,439 | 1,264,700 |
| 2025/04/11 | 2,389 | 2,442 | 2,366 | 2,440 | 2,501,700 |
| 2025/04/10 | 2,450 | 2,463 | 2,400 | 2,463 | 3,199,500 |
| 2025/04/09 | 2,330 | 2,345 | 2,297 | 2,322 | 2,858,600 |
| 2025/04/08 | 2,320 | 2,382 | 2,318 | 2,354 | 3,735,900 |
| 2025/04/07 | 2,236 | 2,311 | 2,205 | 2,269 | 5,615,800 |