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
2022/12/30 2,683 2,710 2,680 2,695 2,000,500
2022/12/29 2,705 2,711 2,674 2,690 2,696,800
2022/12/28 2,737 2,762 2,707 2,715 3,695,000
2022/12/27 2,701 2,780 2,700 2,736 6,649,800
2022/12/26 2,670 2,692 2,668 2,677 1,464,000
2022/12/23 2,670 2,682 2,654 2,670 1,880,300
2022/12/22 2,680 2,699 2,668 2,679 2,775,000
2022/12/21 2,649 2,675 2,623 2,673 3,029,000
2022/12/20 2,723 2,731 2,631 2,652 4,658,200
2022/12/19 2,714 2,738 2,702 2,712 1,898,000
2022/12/16 2,732 2,741 2,718 2,731 2,219,200
2022/12/15 2,757 2,764 2,735 2,737 2,158,500
2022/12/14 2,761 2,778 2,742 2,753 4,353,100
2022/12/13 2,758 2,788 2,748 2,783 4,080,000
2022/12/12 2,730 2,752 2,711 2,741 2,345,100
2022/12/09 2,735 2,768 2,728 2,729 3,490,900
2022/12/08 2,708 2,749 2,691 2,748 3,974,000
2022/12/07 2,696 2,747 2,684 2,747 3,892,000
2022/12/06 2,705 2,708 2,674 2,687 2,268,900
2022/12/05 2,687 2,716 2,666 2,700 2,710,200
2022/12/02 2,726 2,726 2,680 2,681 3,193,300
2022/12/01 2,752 2,763 2,725 2,726 3,385,100
2022/11/30 2,720 2,751 2,715 2,733 3,756,600
2022/11/29 2,707 2,740 2,688 2,740 3,577,300
2022/11/28 2,713 2,723 2,691 2,713 2,950,600
2022/11/25 2,694 2,712 2,671 2,706 3,173,800
2022/11/24 2,712 2,716 2,685 2,685 3,898,400
2022/11/22 2,658 2,682 2,643 2,678 4,214,300
2022/11/21 2,640 2,657 2,620 2,637 2,594,100
2022/11/18 2,659 2,675 2,615 2,623 3,653,100
2022/11/17 2,572 2,662 2,566 2,648 4,979,000
2022/11/16 2,631 2,648 2,571 2,592 5,197,500
2022/11/15 2,625 2,644 2,595 2,633 4,584,700
2022/11/14 2,665 2,671 2,610 2,610 5,954,100
2022/11/11 2,758 2,765 2,651 2,692 7,288,500
2022/11/10 2,730 2,775 2,725 2,740 4,022,200
2022/11/09 2,817 2,822 2,734 2,749 5,855,300
2022/11/08 2,835 2,854 2,811 2,816 4,293,000
2022/11/07 2,828 2,842 2,793 2,830 5,104,900
2022/11/04 2,797 2,857 2,792 2,851 8,841,800
2022/11/02 2,809 2,809 2,771 2,797 6,769,400
2022/11/01 2,795 2,815 2,767 2,804 5,631,700
2022/10/31 2,752 2,775 2,746 2,775 4,619,800
2022/10/28 2,760 2,781 2,728 2,738 8,212,900
2022/10/27 2,777 2,782 2,746 2,751 4,021,700
2022/10/26 2,803 2,812 2,774 2,777 3,913,900
2022/10/25 2,795 2,809 2,761 2,794 4,345,400
2022/10/24 2,799 2,802 2,772 2,784 4,970,600
2022/10/21 2,822 2,837 2,774 2,778 6,635,900
2022/10/20 2,798 2,837 2,771 2,837 7,910,600
2022/10/19 2,800 2,812 2,767 2,790 5,512,500
2022/10/18 2,745 2,793 2,728 2,793 7,082,000
2022/10/17 2,728 2,763 2,721 2,741 5,149,900
2022/10/14 2,760 2,761 2,714 2,716 6,921,900
2022/10/13 2,777 2,783 2,700 2,710 9,980,900
2022/10/12 2,799 2,830 2,781 2,789 12,704,900
2022/10/11 2,735 2,781 2,724 2,773 10,387,200
2022/10/07 2,670 2,735 2,667 2,701 10,664,300
2022/10/06 2,653 2,681 2,644 2,677 4,999,700
2022/10/05 2,678 2,700 2,635 2,657 6,156,700
2022/10/04 2,631 2,646 2,608 2,638 5,500,000
2022/10/03 2,565 2,600 2,518 2,595 4,413,600
2022/09/30 2,612 2,620 2,576 2,582 4,989,700
2022/09/29 2,633 2,659 2,621 2,648 5,158,900
2022/09/28 2,631 2,635 2,580 2,622 8,021,300
2022/09/27 2,633 2,665 2,582 2,650 5,148,500
2022/09/26 2,679 2,705 2,620 2,628 8,008,400
2022/09/22 2,596 2,678 2,571 2,672 7,458,500
2022/09/21 2,689 2,690 2,642 2,649 4,907,500
2022/09/20 2,677 2,700 2,637 2,698 5,434,600
2022/09/16 2,705 2,708 2,665 2,677 6,960,300
2022/09/15 2,670 2,711 2,658 2,700 9,365,200
2022/09/14 2,590 2,660 2,578 2,650 6,687,000
2022/09/13 2,615 2,657 2,607 2,638 7,392,600
2022/09/12 2,600 2,641 2,581 2,600 7,493,500
2022/09/09 2,546 2,556 2,532 2,550 4,904,200
2022/09/08 2,522 2,578 2,521 2,561 7,660,500
2022/09/07 2,485 2,490 2,443 2,472 4,282,900
2022/09/06 2,471 2,487 2,443 2,463 3,790,200
2022/09/05 2,525 2,535 2,487 2,490 3,583,500
2022/09/02 2,572 2,588 2,491 2,525 6,664,100
2022/09/01 2,547 2,582 2,535 2,572 4,533,300
2022/08/31 2,544 2,635 2,525 2,574 11,807,400
2022/08/30 2,512 2,550 2,506 2,541 4,441,400
2022/08/29 2,490 2,522 2,480 2,512 4,177,500
2022/08/26 2,504 2,530 2,484 2,523 3,922,000
2022/08/25 2,495 2,507 2,466 2,499 3,052,500
2022/08/24 2,517 2,524 2,471 2,481 5,721,000
2022/08/23 2,418 2,521 2,414 2,517 12,636,000
2022/08/22 2,385 2,403 2,376 2,400 2,009,000
2022/08/19 2,395 2,398 2,383 2,398 1,984,700
2022/08/18 2,397 2,405 2,372 2,395 2,935,600
2022/08/17 2,415 2,445 2,402 2,414 4,681,500
2022/08/16 2,390 2,415 2,370 2,415 4,646,500
2022/08/15 2,351 2,394 2,342 2,387 4,763,200
2022/08/12 2,359 2,359 2,334 2,342 3,345,000
2022/08/10 2,357 2,364 2,339 2,348 2,175,800
2022/08/09 2,360 2,382 2,350 2,369 2,415,500
2022/08/08 2,345 2,358 2,340 2,354 2,087,000
2022/08/05 2,341 2,373 2,341 2,358 3,227,900
2022/08/04 2,390 2,390 2,337 2,353 3,188,200
2022/08/03 2,351 2,382 2,337 2,369 4,765,400
2022/08/02 2,375 2,377 2,313 2,341 5,591,600
2022/08/01 2,321 2,375 2,319 2,369 5,051,800
2022/07/29 2,280 2,318 2,279 2,314 3,480,600
2022/07/28 2,300 2,301 2,277 2,280 2,385,000
2022/07/27 2,287 2,298 2,275 2,290 1,571,500
2022/07/26 2,300 2,308 2,279 2,285 2,672,300
2022/07/25 2,235 2,280 2,233 2,280 2,563,200
2022/07/22 2,232 2,249 2,223 2,242 4,043,800
2022/07/21 2,270 2,294 2,253 2,282 2,686,900
2022/07/20 2,270 2,291 2,269 2,290 3,349,700
2022/07/19 2,239 2,244 2,212 2,244 2,354,500
2022/07/15 2,225 2,229 2,196 2,215 3,628,800
2022/07/14 2,237 2,268 2,231 2,232 2,937,100
2022/07/13 2,275 2,298 2,263 2,265 3,756,900
2022/07/12 2,280 2,280 2,223 2,233 3,386,400
2022/07/11 2,259 2,284 2,240 2,283 3,663,100
2022/07/08 2,208 2,264 2,206 2,243 4,746,500
2022/07/07 2,246 2,256 2,182 2,213 6,397,900
2022/07/06 2,334 2,334 2,235 2,240 4,861,200
2022/07/05 2,310 2,335 2,304 2,328 3,185,900
2022/07/04 2,306 2,315 2,275 2,291 2,873,500
2022/07/01 2,356 2,369 2,273 2,287 5,006,800
2022/06/30 2,385 2,397 2,368 2,375 4,172,600
2022/06/29 2,378 2,424 2,366 2,412 4,584,700
2022/06/28 2,372 2,393 2,357 2,384 2,820,600
2022/06/27 2,420 2,425 2,370 2,386 3,405,100
2022/06/24 2,415 2,416 2,361 2,385 4,324,800
2022/06/23 2,390 2,433 2,387 2,420 5,543,800
2022/06/22 2,388 2,389 2,355 2,374 4,509,100
2022/06/21 2,370 2,405 2,352 2,386 7,085,100
2022/06/20 2,280 2,315 2,271 2,307 4,196,000
2022/06/17 2,210 2,251 2,191 2,232 4,741,900
2022/06/16 2,305 2,316 2,270 2,273 3,144,800
2022/06/15 2,284 2,318 2,268 2,268 3,042,600
2022/06/14 2,300 2,306 2,262 2,292 4,758,500
2022/06/13 2,324 2,365 2,320 2,360 2,933,600
2022/06/10 2,354 2,376 2,343 2,357 3,176,100
2022/06/09 2,375 2,383 2,356 2,365 2,845,300
2022/06/08 2,355 2,389 2,353 2,376 3,217,300
2022/06/07 2,400 2,412 2,357 2,358 3,528,100
2022/06/06 2,341 2,392 2,336 2,379 3,781,700
2022/06/03 2,360 2,381 2,320 2,326 3,620,200
2022/06/02 2,364 2,383 2,351 2,355 3,861,100
2022/06/01 2,358 2,384 2,356 2,377 3,574,000
2022/05/31 2,378 2,389 2,344 2,346 4,837,600
2022/05/30 2,400 2,414 2,382 2,388 5,083,000
2022/05/27 2,380 2,393 2,360 2,374 6,538,300
2022/05/26 2,300 2,354 2,295 2,325 7,468,400
2022/05/25 2,254 2,277 2,238 2,274 3,622,800
2022/05/24 2,257 2,291 2,252 2,269 4,143,400
2022/05/23 2,279 2,289 2,235 2,245 3,977,000
2022/05/20 2,247 2,284 2,233 2,261 4,307,000
2022/05/19 2,172 2,239 2,168 2,232 4,474,000
2022/05/18 2,201 2,234 2,191 2,222 4,374,100
2022/05/17 2,155 2,174 2,143 2,174 2,380,400
2022/05/16 2,191 2,191 2,150 2,160 2,950,000
2022/05/13 2,105 2,162 2,105 2,149 3,508,600
2022/05/12 2,110 2,127 2,098 2,105 3,456,400
2022/05/11 2,125 2,157 2,121 2,139 3,253,400
2022/05/10 2,160 2,164 2,089 2,134 6,611,000
2022/05/09 2,270 2,310 2,192 2,192 6,990,000
2022/05/06 2,200 2,274 2,185 2,242 7,266,900
2022/05/02 2,178 2,199 2,166 2,177 4,125,700
2022/04/28 2,128 2,164 2,120 2,151 4,089,500
2022/04/27 2,127 2,142 2,117 2,141 3,958,500
2022/04/26 2,161 2,183 2,157 2,173 2,971,200
2022/04/25 2,165 2,178 2,153 2,166 3,650,500
2022/04/22 2,194 2,211 2,186 2,203 2,949,200
2022/04/21 2,213 2,230 2,182 2,187 3,276,100
2022/04/20 2,217 2,242 2,196 2,200 3,674,300
2022/04/19 2,182 2,184 2,161 2,177 3,500,000
2022/04/18 2,185 2,196 2,158 2,180 4,136,100
2022/04/15 2,255 2,256 2,220 2,226 3,589,000
2022/04/14 2,243 2,278 2,231 2,273 6,395,400
2022/04/13 2,170 2,177 2,121 2,168 5,147,400
2022/04/12 2,165 2,199 2,161 2,173 3,633,400
2022/04/11 2,176 2,188 2,141 2,155 2,975,900
2022/04/08 2,174 2,188 2,145 2,184 3,371,400
2022/04/07 2,218 2,236 2,181 2,188 4,003,100
2022/04/06 2,223 2,256 2,215 2,247 3,615,400
2022/04/05 2,264 2,275 2,231 2,241 3,499,600
2022/04/04 2,299 2,300 2,262 2,270 3,383,200
2022/04/01 2,288 2,318 2,265 2,316 4,184,600
2022/03/31 2,286 2,303 2,265 2,290 4,285,900
2022/03/30 2,257 2,322 2,244 2,310 8,977,100
2022/03/29 2,253 2,254 2,221 2,226 6,104,800
2022/03/28 2,216 2,259 2,212 2,233 4,684,500
2022/03/25 2,225 2,236 2,198 2,198 4,900,600
2022/03/24 2,215 2,224 2,182 2,215 4,908,500
2022/03/23 2,215 2,238 2,210 2,215 4,567,500
2022/03/22 2,195 2,232 2,171 2,225 4,584,100
2022/03/18 2,221 2,250 2,208 2,241 5,886,300
2022/03/17 2,285 2,288 2,191 2,251 8,983,300
2022/03/16 2,184 2,239 2,160 2,235 9,023,200
2022/03/15 2,071 2,129 2,068 2,125 4,896,100
2022/03/14 2,043 2,084 2,032 2,071 5,470,900
2022/03/11 1,980 2,005 1,951 2,002 5,362,500
2022/03/10 1,990 1,999 1,944 1,996 8,873,000
2022/03/09 1,890 1,925 1,858 1,870 10,507,700
2022/03/08 1,880 1,908 1,801 1,832 17,502,500
2022/03/07 2,020 2,040 1,915 1,945 16,598,200
2022/03/04 2,168 2,175 2,121 2,139 5,192,300
2022/03/03 2,210 2,231 2,197 2,204 3,495,200
2022/03/02 2,205 2,224 2,172 2,172 6,645,700
2022/03/01 2,261 2,290 2,249 2,264 5,298,200
2022/02/28 2,266 2,327 2,250 2,297 4,663,500
2022/02/25 2,198 2,264 2,195 2,242 4,631,900
2022/02/24 2,273 2,279 2,169 2,178 8,044,600
2022/02/22 2,329 2,358 2,312 2,323 3,312,900
2022/02/21 2,327 2,369 2,323 2,365 2,723,700
2022/02/18 2,371 2,391 2,353 2,365 3,365,800
2022/02/17 2,420 2,448 2,388 2,411 5,268,200
2022/02/16 2,420 2,433 2,386 2,405 4,121,300
2022/02/15 2,397 2,398 2,325 2,336 4,598,400
2022/02/14 2,360 2,419 2,355 2,401 4,713,300
2022/02/10 2,427 2,438 2,382 2,410 3,813,200
2022/02/09 2,401 2,428 2,376 2,400 5,686,600
2022/02/08 2,334 2,389 2,329 2,377 6,624,300
2022/02/07 2,273 2,304 2,257 2,290 4,662,600
2022/02/04 2,197 2,324 2,184 2,295 8,635,500
2022/02/03 2,210 2,227 2,169 2,206 5,327,000
2022/02/02 2,200 2,250 2,195 2,249 6,275,900
2022/02/01 2,158 2,196 2,150 2,173 3,743,800
2022/01/31 2,124 2,158 2,111 2,148 2,941,100
2022/01/28 2,093 2,133 2,088 2,129 4,168,000
2022/01/27 2,132 2,155 2,065 2,077 5,528,000
2022/01/26 2,145 2,156 2,117 2,124 3,085,200
2022/01/25 2,170 2,171 2,123 2,137 5,087,100
2022/01/24 2,195 2,209 2,168 2,202 4,567,500
2022/01/21 2,096 2,214 2,096 2,213 6,582,500
2022/01/20 2,100 2,132 2,081 2,128 4,160,700
2022/01/19 2,124 2,147 2,110 2,115 3,642,300
2022/01/18 2,170 2,185 2,131 2,141 3,841,800
2022/01/17 2,138 2,166 2,127 2,161 4,259,500
2022/01/14 2,170 2,192 2,100 2,130 6,959,500
2022/01/13 2,183 2,183 2,161 2,162 2,743,400
2022/01/12 2,210 2,218 2,190 2,194 3,262,300
2022/01/11 2,165 2,195 2,144 2,194 5,365,100
2022/01/07 2,139 2,172 2,132 2,141 4,700,700
2022/01/06 2,173 2,185 2,144 2,147 5,565,300
2022/01/05 2,200 2,223 2,192 2,197 5,052,900
2022/01/04 2,246 2,247 2,178 2,185 6,095,500

このページの先頭へ