日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2025/04/04 2,447 2,468 2,400 2,447 3,465,500
2025/04/03 2,451 2,490 2,432 2,482 3,239,500
2025/04/02 2,548 2,549 2,512 2,523 1,849,700
2025/04/01 2,577 2,581 2,536 2,543 2,079,300
2025/03/31 2,606 2,607 2,553 2,557 2,606,600
2025/03/28 2,666 2,675 2,636 2,651 2,464,200
2025/03/27 2,697 2,714 2,687 2,709 2,866,000
2025/03/26 2,710 2,722 2,702 2,712 2,489,700
2025/03/25 2,680 2,694 2,669 2,692 1,808,900
2025/03/24 2,688 2,703 2,632 2,678 2,579,300
2025/03/21 2,658 2,698 2,651 2,678 3,950,300
2025/03/19 2,610 2,674 2,609 2,648 4,080,100
2025/03/18 2,605 2,609 2,590 2,598 2,054,200
2025/03/17 2,588 2,599 2,585 2,586 1,519,100
2025/03/14 2,568 2,590 2,556 2,584 2,500,300
2025/03/13 2,614 2,622 2,592 2,599 1,549,200
2025/03/12 2,575 2,621 2,565 2,618 2,075,900
2025/03/11 2,620 2,626 2,578 2,601 2,180,900
2025/03/10 2,652 2,655 2,620 2,639 1,952,300
2025/03/07 2,658 2,668 2,645 2,658 2,640,500
2025/03/06 2,632 2,655 2,623 2,655 2,129,400
2025/03/05 2,627 2,636 2,604 2,614 1,779,900
2025/03/04 2,611 2,632 2,591 2,632 1,785,900
2025/03/03 2,580 2,618 2,579 2,615 2,232,300
2025/02/28 2,606 2,609 2,568 2,582 2,932,000
2025/02/27 2,631 2,631 2,583 2,605 2,725,400
2025/02/26 2,650 2,662 2,634 2,658 2,019,000
2025/02/25 2,646 2,655 2,611 2,649 2,412,100
2025/02/21 2,640 2,679 2,630 2,647 3,550,900
2025/02/20 2,594 2,637 2,584 2,619 2,484,700
2025/02/19 2,602 2,630 2,596 2,599 1,936,100
2025/02/18 2,560 2,600 2,560 2,595 1,242,900
2025/02/17 2,603 2,606 2,553 2,558 1,524,100
2025/02/14 2,621 2,633 2,593 2,598 1,797,200
2025/02/13 2,580 2,615 2,564 2,614 2,438,900
2025/02/12 2,589 2,597 2,561 2,579 1,991,000
2025/02/10 2,572 2,592 2,554 2,586 2,178,400
2025/02/07 2,555 2,580 2,542 2,573 2,310,700
2025/02/06 2,475 2,549 2,470 2,538 3,344,000
2025/02/05 2,518 2,530 2,438 2,451 4,270,400
2025/02/04 2,561 2,561 2,502 2,517 3,176,900
2025/02/03 2,537 2,552 2,522 2,546 2,015,800
2025/01/31 2,563 2,566 2,541 2,557 1,704,400
2025/01/30 2,524 2,573 2,512 2,569 2,543,400
2025/01/29 2,536 2,542 2,520 2,535 1,445,500
2025/01/28 2,500 2,546 2,499 2,537 2,950,000
2025/01/27 2,476 2,494 2,474 2,492 1,845,200
2025/01/24 2,467 2,475 2,455 2,461 1,637,300
2025/01/23 2,411 2,473 2,401 2,458 2,491,300
2025/01/22 2,410 2,436 2,408 2,429 1,824,500
2025/01/21 2,395 2,407 2,379 2,404 1,549,800
2025/01/20 2,376 2,398 2,375 2,393 957,400
2025/01/17 2,375 2,380 2,357 2,373 1,435,700
2025/01/16 2,410 2,412 2,377 2,377 2,388,800
2025/01/15 2,448 2,448 2,416 2,421 1,243,700
2025/01/14 2,430 2,446 2,413 2,430 2,048,000
2025/01/10 2,455 2,458 2,436 2,440 1,289,600
2025/01/09 2,460 2,462 2,430 2,438 2,198,100
2025/01/08 2,482 2,483 2,466 2,471 1,360,000
2025/01/07 2,487 2,487 2,462 2,477 1,622,700
2025/01/06 2,500 2,511 2,472 2,472 1,984,600
2024/12/30 2,530 2,532 2,493 2,493 1,736,800
2024/12/27 2,487 2,524 2,485 2,512 2,355,300
2024/12/26 2,469 2,481 2,411 2,466 7,700,800
2024/12/25 2,475 2,485 2,459 2,472 1,530,900
2024/12/24 2,480 2,498 2,480 2,484 1,306,100
2024/12/23 2,498 2,506 2,469 2,486 1,464,900
2024/12/20 2,536 2,543 2,493 2,498 2,390,000
2024/12/19 2,533 2,539 2,516 2,534 1,459,200
2024/12/18 2,560 2,563 2,549 2,549 1,058,800
2024/12/17 2,532 2,562 2,532 2,550 1,646,300
2024/12/16 2,566 2,573 2,539 2,544 1,450,800
2024/12/13 2,580 2,593 2,557 2,563 1,914,500
2024/12/12 2,580 2,598 2,580 2,587 2,421,600
2024/12/11 2,565 2,573 2,556 2,571 1,422,900
2024/12/10 2,575 2,587 2,566 2,572 2,421,400
2024/12/09 2,530 2,568 2,526 2,557 2,773,200
2024/12/06 2,525 2,538 2,522 2,530 1,766,900
2024/12/05 2,497 2,516 2,489 2,510 1,962,000
2024/12/04 2,506 2,509 2,485 2,485 1,688,100
2024/12/03 2,494 2,515 2,484 2,508 2,589,000
2024/12/02 2,495 2,540 2,494 2,520 2,412,300
2024/11/29 2,481 2,509 2,475 2,496 2,379,200
2024/11/28 2,470 2,487 2,456 2,481 1,666,900
2024/11/27 2,449 2,469 2,435 2,469 2,277,600
2024/11/26 2,420 2,446 2,405 2,446 2,190,300
2024/11/25 2,426 2,438 2,398 2,398 1,710,300
2024/11/22 2,393 2,422 2,392 2,413 1,581,200
2024/11/21 2,400 2,407 2,389 2,390 1,698,600
2024/11/20 2,420 2,435 2,393 2,403 2,454,700
2024/11/19 2,456 2,464 2,435 2,438 1,424,100
2024/11/18 2,450 2,465 2,445 2,451 1,384,500
2024/11/15 2,452 2,475 2,447 2,451 1,732,200
2024/11/14 2,468 2,468 2,444 2,444 1,721,800
2024/11/13 2,442 2,469 2,438 2,460 1,876,600
2024/11/12 2,437 2,466 2,435 2,451 1,672,600
2024/11/11 2,421 2,437 2,417 2,431 1,312,400
2024/11/08 2,450 2,453 2,415 2,418 2,130,900
2024/11/07 2,426 2,447 2,416 2,445 2,202,000
2024/11/06 2,395 2,450 2,393 2,420 2,584,400
2024/11/05 2,401 2,419 2,387 2,391 2,726,900
2024/11/01 2,400 2,438 2,400 2,425 2,669,900
2024/10/31 2,447 2,467 2,435 2,456 2,253,200
2024/10/30 2,431 2,444 2,416 2,443 5,898,000
2024/10/29 2,420 2,435 2,410 2,431 1,630,000
2024/10/28 2,382 2,418 2,379 2,407 1,923,300
2024/10/25 2,396 2,413 2,380 2,391 1,249,500
2024/10/24 2,395 2,404 2,374 2,397 1,626,000
2024/10/23 2,413 2,422 2,400 2,400 1,122,400
2024/10/22 2,411 2,420 2,392 2,413 2,204,600
2024/10/21 2,420 2,425 2,407 2,411 1,076,100
2024/10/18 2,429 2,437 2,412 2,420 1,714,700
2024/10/17 2,440 2,448 2,425 2,432 1,888,300
2024/10/16 2,430 2,460 2,423 2,424 1,715,800
2024/10/15 2,436 2,457 2,432 2,436 1,772,100
2024/10/11 2,454 2,457 2,429 2,435 1,365,900
2024/10/10 2,445 2,452 2,435 2,448 1,360,200
2024/10/09 2,437 2,450 2,429 2,440 1,470,100
2024/10/08 2,456 2,469 2,423 2,429 2,127,600
2024/10/07 2,468 2,483 2,452 2,475 2,081,300
2024/10/04 2,438 2,457 2,425 2,457 2,091,900

このページの先頭へ