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
2021/12/30 2,195 2,204 2,177 2,196 2,803,800
2021/12/29 2,200 2,222 2,200 2,212 3,011,000
2021/12/28 2,170 2,199 2,168 2,194 3,797,400
2021/12/27 2,167 2,180 2,155 2,170 2,674,900
2021/12/24 2,196 2,212 2,172 2,177 3,690,000
2021/12/23 2,154 2,195 2,148 2,193 4,920,600
2021/12/22 2,141 2,168 2,120 2,147 6,410,600
2021/12/21 2,096 2,113 2,081 2,091 4,208,000
2021/12/20 2,088 2,110 2,056 2,058 5,253,400
2021/12/17 2,110 2,126 2,100 2,105 5,111,400
2021/12/16 2,135 2,150 2,125 2,143 4,363,400
2021/12/15 2,089 2,137 2,086 2,129 3,962,400
2021/12/14 2,097 2,130 2,090 2,102 6,018,400
2021/12/13 2,169 2,181 2,132 2,163 5,718,400
2021/12/10 2,201 2,220 2,153 2,163 7,145,900
2021/12/09 2,217 2,269 2,210 2,210 8,586,900
2021/12/08 2,189 2,203 2,164 2,190 6,536,100
2021/12/07 2,170 2,183 2,128 2,183 7,873,800
2021/12/06 2,105 2,128 2,086 2,087 7,674,800
2021/12/03 2,070 2,125 2,061 2,125 9,747,500
2021/12/02 1,999 2,068 1,983 2,015 10,293,100
2021/12/01 2,033 2,072 1,991 2,066 11,989,700
2021/11/30 2,079 2,115 2,054 2,056 13,479,300
2021/11/29 2,035 2,139 2,023 2,050 18,650,600
2021/11/26 2,268 2,272 2,126 2,135 14,859,100
2021/11/25 2,300 2,301 2,247 2,283 8,555,700
2021/11/24 2,360 2,378 2,319 2,323 4,349,700
2021/11/22 2,356 2,364 2,300 2,358 6,447,400
2021/11/19 2,417 2,436 2,383 2,388 6,018,000
2021/11/18 2,421 2,454 2,406 2,442 4,437,500
2021/11/17 2,484 2,484 2,432 2,435 5,557,700
2021/11/16 2,509 2,533 2,501 2,504 3,171,900
2021/11/15 2,544 2,555 2,500 2,506 3,805,900
2021/11/12 2,504 2,549 2,502 2,543 3,152,000
2021/11/11 2,516 2,552 2,510 2,516 3,398,200
2021/11/10 2,580 2,590 2,527 2,527 4,039,600
2021/11/09 2,630 2,630 2,572 2,580 5,563,600
2021/11/08 2,616 2,638 2,587 2,630 13,469,800
2021/11/05 2,500 2,515 2,470 2,501 4,534,200
2021/11/04 2,540 2,562 2,505 2,511 7,217,500
2021/11/02 2,499 2,534 2,475 2,505 6,662,800
2021/11/01 2,445 2,463 2,426 2,457 3,433,400
2021/10/29 2,431 2,458 2,423 2,451 3,368,200
2021/10/28 2,406 2,455 2,401 2,431 5,964,600
2021/10/27 2,447 2,448 2,410 2,413 3,354,600
2021/10/26 2,480 2,483 2,451 2,456 3,537,200
2021/10/25 2,463 2,479 2,445 2,460 2,688,300
2021/10/22 2,486 2,493 2,461 2,483 2,986,800
2021/10/21 2,500 2,511 2,456 2,471 4,821,300
2021/10/20 2,423 2,529 2,391 2,517 8,939,200
2021/10/19 2,475 2,480 2,429 2,433 6,183,600
2021/10/18 2,524 2,542 2,481 2,493 4,020,100
2021/10/15 2,506 2,530 2,488 2,499 3,588,000
2021/10/14 2,484 2,511 2,435 2,509 5,277,500
2021/10/13 2,548 2,572 2,533 2,534 3,850,900
2021/10/12 2,589 2,589 2,535 2,548 5,329,400
2021/10/11 2,535 2,617 2,535 2,604 6,640,100
2021/10/08 2,508 2,564 2,498 2,517 4,883,400
2021/10/07 2,508 2,546 2,455 2,512 6,999,300
2021/10/06 2,683 2,686 2,534 2,558 10,067,600
2021/10/05 2,679 2,683 2,597 2,674 8,448,200
2021/10/04 2,710 2,728 2,652 2,678 13,405,300
2021/10/01 2,638 2,642 2,590 2,617 7,734,600
2021/09/30 2,690 2,720 2,651 2,665 9,839,200
2021/09/29 2,586 2,670 2,572 2,670 10,955,700
2021/09/28 2,677 2,677 2,579 2,601 10,872,300
2021/09/27 2,600 2,673 2,592 2,636 13,533,600
2021/09/24 2,538 2,561 2,508 2,553 9,923,000
2021/09/22 2,488 2,530 2,451 2,472 5,941,400
2021/09/21 2,350 2,509 2,345 2,499 11,543,500
2021/09/17 2,380 2,410 2,373 2,392 4,057,300
2021/09/16 2,403 2,409 2,361 2,363 4,007,100
2021/09/15 2,427 2,437 2,401 2,403 3,801,300
2021/09/14 2,408 2,455 2,408 2,450 4,359,900
2021/09/13 2,389 2,408 2,380 2,393 4,070,300
2021/09/10 2,462 2,476 2,416 2,416 5,092,700
2021/09/09 2,438 2,496 2,372 2,432 11,394,200
2021/09/08 2,494 2,495 2,445 2,472 5,852,400
2021/09/07 2,439 2,483 2,428 2,476 6,720,000
2021/09/06 2,433 2,478 2,415 2,422 7,287,700
2021/09/03 2,363 2,405 2,362 2,385 4,900,000
2021/09/02 2,309 2,365 2,260 2,354 9,041,200
2021/09/01 2,346 2,393 2,346 2,387 4,534,500
2021/08/31 2,346 2,354 2,320 2,341 5,618,400
2021/08/30 2,395 2,415 2,378 2,378 7,956,300
2021/08/27 2,374 2,387 2,337 2,364 5,066,200
2021/08/26 2,331 2,375 2,321 2,375 6,459,700
2021/08/25 2,342 2,359 2,305 2,308 5,390,200
2021/08/24 2,263 2,305 2,256 2,301 5,315,300
2021/08/23 2,215 2,243 2,201 2,224 3,091,300
2021/08/20 2,203 2,240 2,199 2,208 4,090,000
2021/08/19 2,251 2,260 2,221 2,221 3,543,600
2021/08/18 2,215 2,262 2,178 2,257 7,242,500
2021/08/17 2,264 2,275 2,220 2,223 6,321,500
2021/08/16 2,252 2,300 2,220 2,285 6,195,100
2021/08/13 2,256 2,272 2,236 2,253 3,948,500
2021/08/12 2,328 2,346 2,282 2,290 5,317,000
2021/08/11 2,278 2,333 2,264 2,305 8,347,500
2021/08/10 2,170 2,261 2,165 2,259 6,422,500
2021/08/06 2,184 2,209 2,171 2,178 5,470,300
2021/08/05 2,158 2,188 2,155 2,163 5,519,300
2021/08/04 2,200 2,229 2,158 2,201 5,779,800
2021/08/03 2,236 2,239 2,193 2,197 7,056,800
2021/08/02 2,262 2,283 2,225 2,264 4,916,900
2021/07/30 2,269 2,285 2,245 2,283 5,611,600
2021/07/29 2,328 2,339 2,295 2,303 4,036,500
2021/07/28 2,337 2,359 2,310 2,325 3,783,500
2021/07/27 2,325 2,374 2,315 2,374 5,892,400
2021/07/26 2,330 2,338 2,292 2,298 5,165,300
2021/07/21 2,301 2,319 2,281 2,281 5,201,400
2021/07/20 2,263 2,300 2,233 2,251 8,234,300
2021/07/19 2,350 2,357 2,307 2,313 4,951,200
2021/07/16 2,371 2,407 2,361 2,381 2,984,700
2021/07/15 2,390 2,408 2,367 2,384 4,372,800
2021/07/14 2,448 2,448 2,391 2,395 8,805,900
2021/07/13 2,483 2,487 2,454 2,474 2,702,500
2021/07/12 2,505 2,515 2,462 2,471 4,332,400
2021/07/09 2,409 2,492 2,405 2,483 6,072,500
2021/07/08 2,470 2,487 2,443 2,452 6,649,500
2021/07/07 2,500 2,560 2,492 2,520 5,581,900
2021/07/06 2,500 2,568 2,499 2,560 6,311,600
2021/07/05 2,445 2,492 2,433 2,492 3,934,700
2021/07/02 2,444 2,467 2,432 2,447 4,370,000
2021/07/01 2,410 2,441 2,404 2,436 3,075,600
2021/06/30 2,420 2,435 2,381 2,401 4,589,200
2021/06/29 2,420 2,437 2,405 2,411 7,068,700
2021/06/28 2,485 2,506 2,468 2,470 3,543,600
2021/06/25 2,493 2,511 2,460 2,477 4,349,000
2021/06/24 2,519 2,523 2,468 2,469 4,899,800
2021/06/23 2,550 2,567 2,520 2,540 4,499,300
2021/06/22 2,559 2,584 2,534 2,568 5,992,600
2021/06/21 2,420 2,500 2,410 2,487 6,707,200
2021/06/18 2,500 2,534 2,465 2,470 8,455,100
2021/06/17 2,532 2,567 2,460 2,556 9,334,900
2021/06/16 2,598 2,640 2,536 2,553 9,094,300
2021/06/15 2,671 2,679 2,585 2,612 9,109,200
2021/06/14 2,724 2,740 2,694 2,697 5,615,800
2021/06/11 2,689 2,703 2,659 2,686 6,036,300
2021/06/10 2,728 2,744 2,676 2,707 7,647,900
2021/06/09 2,670 2,732 2,670 2,727 9,674,700
2021/06/08 2,601 2,655 2,596 2,644 5,892,500
2021/06/07 2,611 2,619 2,567 2,597 4,968,100
2021/06/04 2,585 2,617 2,565 2,611 4,905,500
2021/06/03 2,638 2,685 2,585 2,609 8,870,600
2021/06/02 2,524 2,600 2,518 2,600 8,588,700
2021/06/01 2,525 2,543 2,499 2,513 4,697,300
2021/05/31 2,500 2,519 2,481 2,499 4,946,000
2021/05/28 2,515 2,523 2,476 2,506 6,664,000
2021/05/27 2,470 2,522 2,446 2,486 10,360,800
2021/05/26 2,354 2,443 2,345 2,441 6,446,500
2021/05/25 2,386 2,387 2,333 2,347 4,232,100
2021/05/24 2,305 2,370 2,303 2,366 4,241,300
2021/05/21 2,299 2,323 2,286 2,298 3,386,800
2021/05/20 2,286 2,312 2,246 2,303 5,998,600
2021/05/19 2,280 2,318 2,265 2,315 3,831,700
2021/05/18 2,287 2,306 2,270 2,299 4,837,200
2021/05/17 2,290 2,314 2,250 2,268 4,295,600
2021/05/14 2,278 2,291 2,248 2,255 3,457,000
2021/05/13 2,251 2,279 2,230 2,244 4,001,900
2021/05/12 2,284 2,302 2,251 2,268 4,642,500
2021/05/11 2,300 2,329 2,282 2,291 3,889,900
2021/05/10 2,324 2,355 2,305 2,317 4,324,000
2021/05/07 2,300 2,332 2,276 2,324 4,112,600
2021/05/06 2,351 2,363 2,278 2,290 6,917,900
2021/04/30 2,300 2,339 2,299 2,321 4,047,600
2021/04/28 2,300 2,311 2,274 2,292 2,807,900
2021/04/27 2,380 2,380 2,268 2,303 7,368,100
2021/04/26 2,273 2,308 2,232 2,302 6,793,100
2021/04/23 2,158 2,207 2,141 2,201 4,514,100
2021/04/22 2,146 2,176 2,126 2,153 4,034,700
2021/04/21 2,093 2,160 2,087 2,150 6,919,700
2021/04/20 2,175 2,204 2,129 2,136 8,458,600
2021/04/19 2,285 2,288 2,188 2,203 6,616,600
2021/04/16 2,273 2,286 2,224 2,286 4,189,200
2021/04/15 2,260 2,305 2,253 2,268 3,161,700
2021/04/14 2,240 2,278 2,218 2,250 4,327,400
2021/04/13 2,300 2,316 2,264 2,267 5,105,900
2021/04/12 2,310 2,349 2,296 2,324 4,342,300
2021/04/09 2,330 2,359 2,290 2,338 4,518,700
2021/04/08 2,411 2,422 2,337 2,348 5,446,500
2021/04/07 2,423 2,439 2,393 2,427 3,449,100
2021/04/06 2,465 2,470 2,393 2,404 3,930,600
2021/04/05 2,444 2,472 2,410 2,464 2,764,200
2021/04/02 2,410 2,438 2,406 2,425 2,433,000
2021/04/01 2,443 2,474 2,407 2,411 3,894,700
2021/03/31 2,476 2,509 2,443 2,470 3,940,300
2021/03/30 2,429 2,496 2,416 2,476 4,940,000
2021/03/29 2,460 2,469 2,391 2,415 7,168,800
2021/03/26 2,514 2,518 2,441 2,459 5,859,700
2021/03/25 2,444 2,473 2,390 2,420 9,415,900
2021/03/24 2,444 2,469 2,315 2,372 18,621,300
2021/03/23 2,719 2,724 2,562 2,572 12,687,800
2021/03/22 2,720 2,759 2,682 2,745 6,963,900
2021/03/19 2,685 2,748 2,678 2,718 6,978,400
2021/03/18 2,707 2,739 2,687 2,709 5,846,300
2021/03/17 2,656 2,691 2,632 2,670 5,535,800
2021/03/16 2,620 2,700 2,580 2,700 9,448,300
2021/03/15 2,528 2,626 2,523 2,600 9,153,300
2021/03/12 2,480 2,508 2,446 2,505 4,617,900
2021/03/11 2,520 2,522 2,473 2,482 4,214,300
2021/03/10 2,500 2,528 2,466 2,505 4,236,100
2021/03/09 2,523 2,530 2,497 2,517 5,482,100
2021/03/08 2,529 2,543 2,480 2,495 4,862,800
2021/03/05 2,489 2,510 2,455 2,507 5,145,500
2021/03/04 2,514 2,527 2,464 2,504 5,838,800
2021/03/03 2,467 2,548 2,462 2,548 6,499,300
2021/03/02 2,558 2,567 2,420 2,465 10,409,400
2021/03/01 2,520 2,558 2,477 2,554 7,741,200
2021/02/26 2,475 2,535 2,453 2,530 9,150,100
2021/02/25 2,583 2,590 2,472 2,531 9,026,200
2021/02/24 2,530 2,553 2,485 2,503 14,637,100
2021/02/22 2,353 2,418 2,331 2,416 8,933,500
2021/02/19 2,358 2,368 2,263 2,285 6,816,900
2021/02/18 2,427 2,465 2,359 2,373 11,517,900
2021/02/17 2,282 2,366 2,274 2,353 10,307,700
2021/02/16 2,230 2,300 2,191 2,258 5,759,600
2021/02/15 2,290 2,293 2,211 2,221 4,952,900
2021/02/12 2,248 2,248 2,197 2,240 4,020,500
2021/02/10 2,186 2,249 2,182 2,218 5,116,100
2021/02/09 2,240 2,320 2,190 2,203 12,590,900
2021/02/08 2,201 2,255 2,158 2,223 8,615,700
2021/02/05 2,100 2,210 2,088 2,210 16,783,700
2021/02/04 2,050 2,117 2,047 2,060 12,132,500
2021/02/03 1,905 2,049 1,903 2,030 17,437,100
2021/02/02 1,855 1,906 1,825 1,905 4,728,400
2021/02/01 1,878 1,888 1,858 1,864 3,312,600
2021/01/29 1,909 1,910 1,863 1,863 3,945,800
2021/01/28 1,817 1,914 1,811 1,913 11,668,700
2021/01/27 1,861 1,863 1,828 1,828 5,651,800
2021/01/26 1,883 1,884 1,860 1,861 3,823,200
2021/01/25 1,903 1,910 1,885 1,890 2,923,600
2021/01/22 1,889 1,903 1,885 1,894 2,457,400
2021/01/21 1,900 1,911 1,887 1,901 2,614,500
2021/01/20 1,924 1,931 1,881 1,888 4,089,500
2021/01/19 1,888 1,925 1,886 1,922 3,278,400
2021/01/18 1,890 1,894 1,864 1,881 2,764,200
2021/01/15 1,900 1,914 1,885 1,892 4,100,900
2021/01/14 1,895 1,898 1,878 1,888 4,250,200
2021/01/13 1,907 1,909 1,887 1,899 3,461,000
2021/01/12 1,921 1,937 1,897 1,907 5,132,300
2021/01/08 1,929 1,950 1,903 1,908 3,910,700
2021/01/07 1,949 1,991 1,928 1,932 4,370,700
2021/01/06 1,895 1,948 1,892 1,945 3,031,300
2021/01/05 1,895 1,923 1,887 1,907 3,554,800
2021/01/04 1,991 1,991 1,910 1,926 4,231,800

このページの先頭へ