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
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
2023/10/02 2,913 2,948 2,850 2,853 3,699,400
2023/09/29 2,955 2,960 2,894 2,908 3,462,200
2023/09/28 2,982 2,988 2,905 2,933 5,909,400
2023/09/27 2,981 3,019 2,968 3,019 5,304,400
2023/09/26 3,025 3,025 2,998 3,004 2,520,700
2023/09/25 3,007 3,028 3,006 3,013 3,042,400
2023/09/22 2,975 3,022 2,949 3,017 4,751,800
2023/09/21 2,974 2,985 2,958 2,975 2,491,700
2023/09/20 3,006 3,010 2,973 2,973 3,150,800
2023/09/19 3,008 3,011 2,978 3,011 3,662,900
2023/09/15 3,030 3,040 2,996 3,000 5,240,900
2023/09/14 3,059 3,068 3,013 3,032 3,556,600
2023/09/13 3,025 3,053 3,018 3,045 3,451,000
2023/09/12 2,990 3,019 2,989 3,014 3,255,400
2023/09/11 2,967 2,994 2,958 2,978 3,166,700
2023/09/08 2,992 3,010 2,953 2,957 4,547,100
2023/09/07 2,995 3,003 2,968 2,973 3,860,400
2023/09/06 3,008 3,022 2,997 3,004 3,356,100
2023/09/05 3,006 3,023 2,993 3,015 2,402,100
2023/09/04 3,015 3,018 2,995 3,003 2,429,900
2023/09/01 2,987 3,016 2,981 3,011 2,620,800
2023/08/31 2,955 3,005 2,953 3,001 3,371,100
2023/08/30 2,969 2,976 2,946 2,955 2,551,800
2023/08/29 2,966 2,980 2,962 2,965 2,381,900
2023/08/28 3,019 3,028 2,937 2,948 6,790,800
2023/08/25 2,995 3,017 2,988 2,994 2,680,700
2023/08/24 3,022 3,022 3,001 3,009 1,944,500
2023/08/23 2,999 3,024 2,998 3,022 1,742,600
2023/08/22 3,011 3,021 2,996 3,003 2,238,800
2023/08/21 3,011 3,033 2,999 3,009 2,074,100
2023/08/18 3,025 3,045 3,008 3,014 2,735,600
2023/08/17 3,059 3,092 3,019 3,049 2,756,400
2023/08/16 3,090 3,090 3,053 3,057 2,606,500
2023/08/15 3,109 3,121 3,090 3,108 1,745,600
2023/08/14 3,151 3,164 3,098 3,099 3,711,900
2023/08/10 3,106 3,147 3,092 3,147 5,500,900
2023/08/09 3,008 3,109 3,003 3,076 6,098,600
2023/08/08 3,000 3,011 2,992 3,007 1,893,700
2023/08/07 2,970 2,982 2,945 2,982 2,270,800
2023/08/04 2,947 2,990 2,938 2,987 2,781,800
2023/08/03 2,990 3,000 2,938 2,950 4,948,900
2023/08/02 3,058 3,064 2,999 3,005 8,313,900
2023/08/01 3,086 3,114 3,073 3,109 3,530,700
2023/07/31 3,120 3,130 3,063 3,076 4,291,200
2023/07/28 3,052 3,090 3,039 3,087 3,342,900
2023/07/27 3,075 3,083 3,061 3,077 2,109,900
2023/07/26 3,065 3,068 3,038 3,062 2,157,500
2023/07/25 3,080 3,080 3,055 3,074 2,150,000
2023/07/24 3,089 3,102 3,077 3,087 2,145,300
2023/07/21 3,075 3,077 3,042 3,070 1,888,500
2023/07/20 3,078 3,105 3,052 3,055 3,549,300
2023/07/19 3,046 3,064 3,031 3,055 2,824,000
2023/07/18 2,997 3,041 2,989 3,005 3,118,500
2023/07/14 3,039 3,063 2,996 3,006 3,467,700
2023/07/13 3,050 3,054 3,005 3,046 3,287,500
2023/07/12 3,112 3,118 3,066 3,069 2,503,700
2023/07/11 3,138 3,138 3,091 3,098 2,308,700
2023/07/10 3,143 3,165 3,115 3,117 3,551,000
2023/07/07 3,110 3,156 3,104 3,134 4,005,700
2023/07/06 3,121 3,146 3,106 3,118 2,674,600
2023/07/05 3,111 3,140 3,094 3,121 3,009,000
2023/07/04 3,117 3,129 3,104 3,120 2,626,000
2023/07/03 3,125 3,146 3,113 3,121 4,293,900
2023/06/30 3,130 3,142 3,103 3,120 3,351,100
2023/06/29 3,170 3,205 3,130 3,141 4,878,700
2023/06/28 3,126 3,182 3,111 3,175 6,430,100
2023/06/27 3,088 3,099 3,050 3,086 4,734,100
2023/06/26 3,051 3,054 3,003 3,035 3,983,200
2023/06/23 3,071 3,144 3,041 3,063 8,392,300
2023/06/22 3,050 3,071 3,040 3,052 4,721,900

このページの先頭へ