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
2020/12/30 1,971 2,012 1,941 1,995 6,266,700
2020/12/29 1,878 1,939 1,878 1,938 3,559,800
2020/12/28 1,888 1,888 1,840 1,861 4,203,800
2020/12/25 1,909 1,913 1,895 1,901 1,746,100
2020/12/24 1,891 1,915 1,880 1,907 2,879,000
2020/12/23 1,872 1,892 1,858 1,874 2,758,800
2020/12/22 1,883 1,890 1,860 1,866 3,248,800
2020/12/21 1,932 1,939 1,893 1,910 3,192,900
2020/12/18 1,908 1,942 1,908 1,928 3,310,500
2020/12/17 1,956 1,956 1,906 1,907 4,751,200
2020/12/16 1,959 1,985 1,950 1,962 3,073,700
2020/12/15 1,970 1,981 1,944 1,944 5,144,800
2020/12/14 2,000 2,015 1,983 2,013 5,282,400
2020/12/11 1,964 2,000 1,944 2,000 5,972,600
2020/12/10 1,956 1,983 1,930 1,964 5,327,900
2020/12/09 1,936 1,987 1,935 1,982 5,173,000
2020/12/08 1,967 1,981 1,926 1,931 7,434,800
2020/12/07 2,032 2,058 1,971 1,980 9,392,200
2020/12/04 2,074 2,082 2,027 2,033 6,370,200
2020/12/03 2,008 2,061 2,000 2,057 7,964,000
2020/12/02 2,010 2,016 1,983 2,000 5,652,800
2020/12/01 1,984 2,016 1,973 2,006 7,686,200
2020/11/30 2,053 2,060 1,977 1,977 12,963,900
2020/11/27 2,045 2,069 2,029 2,053 8,918,800
2020/11/26 2,032 2,094 2,015 2,038 35,013,100
2020/11/25 2,095 2,215 2,055 2,215 26,050,900
2020/11/24 1,950 2,053 1,936 2,010 16,357,900
2020/11/20 1,950 1,965 1,916 1,916 8,034,000
2020/11/19 1,952 1,963 1,926 1,960 14,984,000
2020/11/18 1,953 2,007 1,919 1,976 13,671,000
2020/11/17 2,035 2,055 1,987 2,010 8,743,100
2020/11/16 1,876 1,955 1,838 1,938 6,043,300
2020/11/13 1,832 1,863 1,818 1,836 3,553,600
2020/11/12 1,898 1,918 1,853 1,872 6,148,900
2020/11/11 2,029 2,115 1,890 1,947 12,210,000
2020/11/10 1,975 1,989 1,883 1,989 17,548,800
2020/11/09 1,650 1,653 1,556 1,641 28,788,900
2020/11/06 1,853 1,878 1,828 1,843 2,949,100
2020/11/05 1,840 1,848 1,814 1,846 2,574,700
2020/11/04 1,875 1,884 1,838 1,853 2,818,800
2020/11/02 1,811 1,889 1,806 1,850 3,387,100
2020/10/30 1,895 1,897 1,810 1,817 3,332,500
2020/10/29 1,850 1,902 1,841 1,888 3,392,100
2020/10/28 1,949 1,949 1,889 1,914 3,650,900
2020/10/27 2,000 2,008 1,946 1,949 5,042,400
2020/10/26 2,050 2,062 2,026 2,036 2,082,900
2020/10/23 2,030 2,059 2,024 2,036 3,234,000
2020/10/22 1,997 2,007 1,970 1,993 3,011,500
2020/10/21 2,000 2,069 1,999 2,038 4,021,800
2020/10/20 2,001 2,006 1,980 1,980 1,965,400
2020/10/19 1,975 2,015 1,973 2,006 1,904,400
2020/10/16 2,006 2,008 1,970 1,974 2,269,000
2020/10/15 2,001 2,032 1,989 2,010 2,275,800
2020/10/14 2,075 2,076 1,996 1,997 3,518,500
2020/10/13 2,028 2,092 2,024 2,090 4,022,700
2020/10/12 1,998 2,036 1,985 2,028 2,399,600
2020/10/09 2,009 2,017 1,986 2,001 1,987,200
2020/10/08 2,013 2,023 1,995 2,007 1,813,500
2020/10/07 2,004 2,020 1,983 2,020 2,486,100
2020/10/06 2,036 2,042 1,984 2,019 3,911,800
2020/10/05 1,988 2,029 1,982 2,025 3,203,500
2020/10/02 2,006 2,014 1,950 1,967 4,003,200
2020/09/30 2,030 2,032 1,966 1,966 3,518,700
2020/09/29 1,998 2,037 1,996 2,024 4,370,000
2020/09/28 2,042 2,046 1,942 1,992 9,766,300
2020/09/25 2,129 2,134 2,055 2,067 4,798,000
2020/09/24 2,079 2,111 2,067 2,095 3,164,000
2020/09/23 2,099 2,110 2,068 2,098 4,488,500
2020/09/18 2,127 2,167 2,117 2,134 3,481,000
2020/09/17 2,157 2,179 2,122 2,127 3,401,500
2020/09/16 2,177 2,187 2,144 2,163 3,367,600
2020/09/15 2,231 2,247 2,197 2,206 4,968,700
2020/09/14 2,286 2,318 2,254 2,271 5,133,700
2020/09/11 2,236 2,257 2,197 2,255 4,144,700
2020/09/10 2,196 2,220 2,183 2,219 2,470,200
2020/09/09 2,195 2,223 2,172 2,191 4,449,900
2020/09/08 2,225 2,275 2,216 2,222 5,680,600
2020/09/07 2,160 2,233 2,157 2,224 6,979,600
2020/09/04 2,087 2,134 2,079 2,134 3,226,900
2020/09/03 2,126 2,133 2,100 2,103 2,224,500
2020/09/02 2,106 2,112 2,084 2,098 2,145,300
2020/09/01 2,094 2,132 2,068 2,106 3,146,100
2020/08/31 2,150 2,171 2,113 2,114 5,251,800
2020/08/28 2,090 2,142 2,053 2,082 6,302,600
2020/08/27 2,101 2,109 2,065 2,066 3,005,000
2020/08/26 2,111 2,127 2,088 2,117 3,760,300
2020/08/25 2,100 2,149 2,094 2,128 7,467,900
2020/08/24 2,075 2,084 2,026 2,033 2,775,200
2020/08/21 2,022 2,071 2,021 2,058 4,054,000
2020/08/20 2,001 2,087 1,996 2,029 6,970,600
2020/08/19 1,924 1,982 1,916 1,978 2,561,100
2020/08/18 1,952 1,965 1,913 1,942 2,983,800
2020/08/17 1,977 1,995 1,960 1,979 1,885,600
2020/08/14 1,971 2,003 1,953 1,981 3,993,500
2020/08/13 1,982 2,032 1,932 1,961 5,812,700
2020/08/12 1,925 2,005 1,918 1,983 5,242,800
2020/08/11 1,912 1,955 1,896 1,942 5,772,700
2020/08/07 1,814 1,889 1,806 1,862 5,369,000
2020/08/06 1,788 1,804 1,754 1,787 3,557,500
2020/08/05 1,785 1,814 1,739 1,760 5,903,400
2020/08/04 1,707 1,823 1,696 1,813 7,466,300
2020/08/03 1,706 1,742 1,664 1,676 4,908,500
2020/07/31 1,700 1,735 1,690 1,712 5,738,400
2020/07/30 1,800 1,828 1,718 1,729 6,640,000
2020/07/29 1,831 1,831 1,789 1,813 4,144,700
2020/07/28 1,874 1,886 1,845 1,845 3,108,700
2020/07/27 1,874 1,895 1,853 1,895 2,845,200
2020/07/22 1,915 1,925 1,892 1,906 2,965,300
2020/07/21 1,916 1,920 1,885 1,906 4,662,400
2020/07/20 1,977 1,977 1,910 1,916 4,253,600
2020/07/17 1,991 2,001 1,951 1,981 4,473,900
2020/07/16 1,999 2,077 1,994 2,029 8,902,300
2020/07/15 1,972 1,994 1,946 1,960 3,648,300
2020/07/14 1,950 1,973 1,934 1,934 2,853,900
2020/07/13 1,935 1,997 1,934 1,985 4,684,800
2020/07/10 1,900 1,935 1,860 1,907 5,902,400
2020/07/09 1,957 1,966 1,905 1,905 4,318,200
2020/07/08 1,956 1,986 1,942 1,971 3,428,700
2020/07/07 2,010 2,010 1,964 1,990 3,605,500
2020/07/06 1,945 2,013 1,940 1,999 3,835,000
2020/07/03 1,944 1,967 1,913 1,943 3,024,100
2020/07/02 1,916 1,987 1,909 1,947 5,900,100
2020/07/01 1,940 1,940 1,896 1,911 3,421,300
2020/06/30 1,960 1,973 1,931 1,942 4,692,100
2020/06/29 1,900 1,937 1,878 1,899 5,753,700
2020/06/26 2,006 2,006 1,944 1,951 4,861,400
2020/06/25 2,012 2,013 1,961 1,976 7,580,400
2020/06/24 2,078 2,092 2,054 2,061 2,974,400
2020/06/23 2,110 2,125 2,070 2,086 4,775,600
2020/06/22 2,102 2,119 2,076 2,085 4,331,200
2020/06/19 2,128 2,154 2,112 2,129 6,382,500
2020/06/18 2,100 2,104 2,055 2,084 6,908,900
2020/06/17 2,172 2,172 2,115 2,143 5,802,000
2020/06/16 2,144 2,215 2,143 2,201 7,143,600
2020/06/15 2,228 2,236 2,092 2,092 6,912,500
2020/06/12 2,050 2,278 2,025 2,228 10,855,900
2020/06/11 2,350 2,378 2,250 2,250 8,592,100
2020/06/10 2,388 2,425 2,356 2,403 5,727,400
2020/06/09 2,495 2,517 2,413 2,438 8,847,700
2020/06/08 2,535 2,559 2,405 2,448 14,452,200
2020/06/05 2,220 2,380 2,192 2,377 15,748,000
2020/06/04 2,240 2,249 2,160 2,166 5,651,100
2020/06/03 2,159 2,190 2,147 2,188 5,705,100
2020/06/02 2,169 2,172 2,135 2,135 4,003,000
2020/06/01 2,129 2,165 2,101 2,148 5,393,300
2020/05/29 2,181 2,190 2,116 2,117 9,046,400
2020/05/28 2,237 2,250 2,190 2,213 8,347,000
2020/05/27 2,234 2,246 2,159 2,187 11,847,800
2020/05/26 2,230 2,288 2,130 2,233 18,023,400
2020/05/25 1,935 2,067 1,927 2,064 11,184,000
2020/05/22 1,892 1,922 1,878 1,887 4,658,000
2020/05/21 1,870 1,905 1,866 1,875 3,334,100
2020/05/20 1,850 1,887 1,832 1,871 5,660,000
2020/05/19 1,925 1,926 1,856 1,862 5,355,700
2020/05/18 1,799 1,821 1,777 1,805 4,159,900
2020/05/15 1,852 1,874 1,793 1,807 5,661,300
2020/05/14 1,858 1,879 1,825 1,828 4,858,800
2020/05/13 1,850 1,897 1,837 1,873 4,025,700
2020/05/12 1,915 1,931 1,870 1,900 5,334,600
2020/05/11 1,845 1,981 1,841 1,967 7,827,400
2020/05/08 1,756 1,799 1,722 1,792 7,075,600
2020/05/07 1,815 1,815 1,748 1,748 7,915,500
2020/05/01 1,900 1,919 1,862 1,878 5,545,500
2020/04/30 1,970 1,978 1,934 1,940 6,888,100
2020/04/28 1,916 1,939 1,897 1,911 4,459,000
2020/04/27 1,798 1,886 1,773 1,873 4,057,800
2020/04/24 1,826 1,827 1,780 1,790 4,324,100
2020/04/23 1,819 1,844 1,800 1,839 4,033,700
2020/04/22 1,898 1,898 1,816 1,826 4,738,100
2020/04/21 1,923 1,937 1,900 1,909 3,066,500
2020/04/20 1,943 1,949 1,927 1,940 3,161,800
2020/04/17 1,998 2,037 1,932 1,950 6,592,500
2020/04/16 1,951 1,966 1,935 1,940 3,051,600
2020/04/15 1,970 2,007 1,961 1,999 3,348,800
2020/04/14 1,960 1,970 1,894 1,956 4,131,100
2020/04/13 2,000 2,008 1,956 1,969 2,858,700
2020/04/10 2,000 2,015 1,961 1,985 4,045,700
2020/04/09 2,059 2,115 1,985 2,014 7,873,500
2020/04/08 1,862 2,050 1,847 2,018 8,953,100
2020/04/07 1,878 1,900 1,780 1,856 6,545,900
2020/04/06 1,685 1,798 1,657 1,782 6,822,700
2020/04/03 1,779 1,820 1,722 1,733 5,875,000
2020/04/02 1,860 1,865 1,791 1,791 5,581,600
2020/04/01 1,963 1,978 1,899 1,899 5,483,900
2020/03/31 2,064 2,083 1,984 1,990 5,788,600
2020/03/30 2,000 2,073 1,993 2,069 4,975,300
2020/03/27 2,144 2,153 2,098 2,131 8,022,000
2020/03/26 2,159 2,161 2,050 2,119 5,602,400
2020/03/25 2,129 2,173 2,097 2,163 6,318,000
2020/03/24 2,028 2,058 1,980 2,027 5,721,000
2020/03/23 1,935 1,987 1,851 1,952 7,771,400
2020/03/19 1,975 2,012 1,953 1,971 7,832,300
2020/03/18 2,015 2,069 1,970 1,979 8,162,100
2020/03/17 1,944 2,000 1,910 1,984 7,916,800
2020/03/16 2,000 2,050 1,927 1,993 7,897,000
2020/03/13 1,953 2,074 1,903 1,927 11,023,400
2020/03/12 2,300 2,340 2,191 2,203 7,313,600
2020/03/11 2,375 2,460 2,367 2,369 4,966,200
2020/03/10 2,255 2,394 2,226 2,371 6,345,700
2020/03/09 2,402 2,432 2,338 2,372 7,270,500
2020/03/06 2,597 2,599 2,514 2,522 4,613,600
2020/03/05 2,662 2,666 2,621 2,635 3,114,000
2020/03/04 2,605 2,665 2,579 2,644 3,626,800
2020/03/03 2,729 2,737 2,627 2,642 3,633,200
2020/03/02 2,630 2,733 2,626 2,669 5,300,000
2020/02/28 2,596 2,708 2,592 2,678 5,054,300
2020/02/27 2,802 2,805 2,679 2,696 4,890,800
2020/02/26 2,820 2,833 2,801 2,823 3,238,600
2020/02/25 2,853 2,930 2,837 2,878 4,174,900
2020/02/21 2,995 3,023 2,988 3,000 1,840,700
2020/02/20 3,020 3,042 2,999 2,999 2,772,100
2020/02/19 3,019 3,026 3,003 3,013 1,982,800
2020/02/18 3,016 3,047 3,012 3,029 2,060,800
2020/02/17 3,049 3,051 3,021 3,027 2,759,300
2020/02/14 3,105 3,114 3,093 3,099 1,611,500
2020/02/13 3,110 3,150 3,109 3,142 1,748,300
2020/02/12 3,109 3,110 3,086 3,087 2,261,800
2020/02/10 3,150 3,150 3,125 3,128 1,542,200
2020/02/07 3,217 3,226 3,161 3,167 1,998,600
2020/02/06 3,203 3,221 3,185 3,205 2,967,400
2020/02/05 3,112 3,150 3,088 3,127 2,484,100
2020/02/04 3,035 3,074 3,027 3,072 1,885,500
2020/02/03 3,030 3,065 3,025 3,037 2,215,000
2020/01/31 3,108 3,139 3,095 3,095 2,066,600
2020/01/30 3,123 3,143 3,094 3,101 2,844,400
2020/01/29 3,130 3,139 3,113 3,127 2,073,500
2020/01/28 3,110 3,149 3,100 3,122 2,913,200
2020/01/27 3,150 3,163 3,110 3,134 3,918,600
2020/01/24 3,260 3,275 3,247 3,261 1,684,800
2020/01/23 3,268 3,270 3,230 3,230 2,986,500
2020/01/22 3,280 3,304 3,250 3,292 3,080,200
2020/01/21 3,398 3,398 3,300 3,303 4,201,100
2020/01/20 3,412 3,432 3,397 3,404 1,134,700
2020/01/17 3,373 3,387 3,364 3,383 1,386,900
2020/01/16 3,380 3,396 3,360 3,374 2,988,300
2020/01/15 3,421 3,427 3,408 3,421 1,324,200
2020/01/14 3,445 3,469 3,437 3,445 1,400,900
2020/01/10 3,472 3,487 3,430 3,432 1,765,100
2020/01/09 3,420 3,473 3,417 3,468 2,191,500
2020/01/08 3,362 3,395 3,330 3,389 2,727,100
2020/01/07 3,340 3,382 3,333 3,370 1,987,400
2020/01/06 3,375 3,377 3,300 3,303 2,697,600

このページの先頭へ