9201 日本航空(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,835.5 | 2,851.5 | 2,818.5 | 2,841 | 1,707,600 | 2,841 |
| 2024-04-25 | 2,853.5 | 2,853.5 | 2,828.5 | 2,839.5 | 2,064,300 | 2,839.50 |
| 2024-04-24 | 2,833 | 2,857.5 | 2,827.5 | 2,857 | 2,403,000 | 2,857 |
| 2024-04-23 | 2,870 | 2,875 | 2,848.5 | 2,855 | 1,774,900 | 2,855 |
| 2024-04-22 | 2,836 | 2,866 | 2,822.5 | 2,862.5 | 2,803,100 | 2,862.50 |
| 2024-04-19 | 2,845.5 | 2,859.5 | 2,771.5 | 2,775 | 4,157,600 | 2,775 |
| 2024-04-18 | 2,776 | 2,848.5 | 2,769 | 2,836 | 4,077,100 | 2,836 |
| 2024-04-17 | 2,801.5 | 2,806 | 2,751 | 2,751 | 3,276,900 | 2,751 |
| 2024-04-16 | 2,803.5 | 2,815 | 2,773 | 2,787.5 | 4,226,100 | 2,787.50 |
| 2024-04-15 | 2,881.5 | 2,884 | 2,823.5 | 2,837 | 4,136,600 | 2,837 |
| 2024-04-12 | 2,920 | 2,920 | 2,896 | 2,902.5 | 2,169,800 | 2,902.50 |
| 2024-04-11 | 2,896 | 2,916.5 | 2,888.5 | 2,900 | 2,330,500 | 2,900 |
| 2024-04-10 | 2,911.5 | 2,934 | 2,899 | 2,900 | 2,586,300 | 2,900 |
| 2024-04-09 | 2,869.5 | 2,908.5 | 2,869.5 | 2,900 | 3,542,200 | 2,900 |
| 2024-04-08 | 2,851 | 2,874.5 | 2,839.5 | 2,847.5 | 3,097,800 | 2,847.50 |
| 2024-04-05 | 2,858 | 2,885 | 2,834 | 2,880.5 | 2,165,700 | 2,880.50 |
| 2024-04-04 | 2,904 | 2,904 | 2,863 | 2,863 | 3,345,900 | 2,863 |
| 2024-04-03 | 2,855 | 2,903 | 2,854.5 | 2,891 | 2,430,700 | 2,891 |
| 2024-04-02 | 2,908 | 2,914.5 | 2,870.5 | 2,874 | 2,516,500 | 2,874 |
| 2024-04-01 | 2,916 | 2,928 | 2,889 | 2,908 | 3,112,300 | 2,908 |
| 2024-03-29 | 2,899 | 2,941.5 | 2,896.5 | 2,917.5 | 4,143,100 | 2,917.50 |
| 2024-03-28 | 2,874 | 2,901 | 2,860.5 | 2,871 | 3,223,500 | 2,871 |
| 2024-03-27 | 2,905.5 | 2,923 | 2,893 | 2,912.5 | 4,802,600 | 2,912.50 |
| 2024-03-26 | 2,909.5 | 2,913 | 2,856 | 2,902 | 3,947,400 | 2,902 |
| 2024-03-25 | 2,908 | 2,942.5 | 2,894 | 2,906.5 | 4,158,500 | 2,906.50 |
| 2024-03-22 | 2,900 | 2,956 | 2,900 | 2,910 | 8,976,300 | 2,910 |
| 2024-03-21 | 2,826 | 2,850 | 2,804 | 2,850 | 4,801,400 | 2,850 |
| 2024-03-19 | 2,795 | 2,830 | 2,788.5 | 2,830 | 3,533,100 | 2,830 |
| 2024-03-18 | 2,767 | 2,799 | 2,760 | 2,797 | 3,043,300 | 2,797 |
| 2024-03-15 | 2,752.5 | 2,758.5 | 2,736.5 | 2,756.5 | 2,024,400 | 2,756.50 |
| 2024-03-14 | 2,734 | 2,754 | 2,726.5 | 2,752 | 2,524,600 | 2,752 |
| 2024-03-13 | 2,728 | 2,741.5 | 2,704.5 | 2,725.5 | 3,446,200 | 2,725.50 |
| 2024-03-12 | 2,735 | 2,735 | 2,671.5 | 2,723.5 | 4,107,000 | 2,723.50 |
| 2024-03-11 | 2,754 | 2,765.5 | 2,715 | 2,736 | 3,584,100 | 2,736 |
| 2024-03-08 | 2,779 | 2,786.5 | 2,737 | 2,754 | 4,290,500 | 2,754 |
| 2024-03-07 | 2,738 | 2,777.5 | 2,738 | 2,766 | 4,223,100 | 2,766 |
| 2024-03-06 | 2,725.5 | 2,761 | 2,723 | 2,734.5 | 3,917,600 | 2,734.50 |
| 2024-03-05 | 2,719.5 | 2,735 | 2,703.5 | 2,726.5 | 3,108,300 | 2,726.50 |
| 2024-03-04 | 2,775 | 2,775.5 | 2,715 | 2,719.5 | 5,640,400 | 2,719.50 |
| 2024-03-01 | 2,799 | 2,809.5 | 2,775 | 2,781 | 2,700,400 | 2,781 |
| 2024-02-29 | 2,794.5 | 2,804 | 2,764 | 2,796 | 3,234,100 | 2,796 |
| 2024-02-28 | 2,774 | 2,802 | 2,771 | 2,793.5 | 2,735,200 | 2,793.50 |
| 2024-02-27 | 2,769 | 2,776 | 2,752.5 | 2,771.5 | 2,225,500 | 2,771.50 |
| 2024-02-26 | 2,748 | 2,780 | 2,745.5 | 2,778 | 3,219,600 | 2,778 |
| 2024-02-22 | 2,750.5 | 2,775 | 2,746.5 | 2,750 | 2,997,900 | 2,750 |
| 2024-02-21 | 2,785.5 | 2,792 | 2,744 | 2,750.5 | 3,775,100 | 2,750.50 |
| 2024-02-20 | 2,801 | 2,810.5 | 2,781.5 | 2,790 | 2,387,800 | 2,790 |
| 2024-02-19 | 2,765 | 2,788.5 | 2,751 | 2,787 | 2,227,300 | 2,787 |
| 2024-02-16 | 2,752 | 2,777 | 2,750 | 2,767 | 2,806,700 | 2,767 |
| 2024-02-15 | 2,772.5 | 2,775.5 | 2,741.5 | 2,753 | 3,195,200 | 2,753 |
| 2024-02-14 | 2,790 | 2,798.5 | 2,767.5 | 2,772.5 | 3,665,000 | 2,772.50 |
| 2024-02-13 | 2,795 | 2,813 | 2,778.5 | 2,812 | 3,549,700 | 2,812 |
| 2024-02-09 | 2,795 | 2,802.5 | 2,774 | 2,783.5 | 3,353,100 | 2,783.50 |
| 2024-02-08 | 2,792 | 2,822.5 | 2,769 | 2,803 | 4,281,600 | 2,803 |
| 2024-02-07 | 2,811 | 2,835 | 2,788 | 2,792.5 | 3,877,600 | 2,792.50 |
| 2024-02-06 | 2,849.5 | 2,854 | 2,805.5 | 2,807 | 4,264,400 | 2,807 |
| 2024-02-05 | 2,849 | 2,868.5 | 2,823 | 2,844.5 | 5,963,500 | 2,844.50 |
| 2024-02-02 | 2,871 | 2,881 | 2,843.5 | 2,868.5 | 4,114,500 | 2,868.50 |
| 2024-02-01 | 2,871 | 2,916 | 2,852 | 2,867 | 5,244,000 | 2,867 |
| 2024-01-31 | 2,820 | 2,843.5 | 2,815.5 | 2,843.5 | 2,118,200 | 2,843.50 |
| 2024-01-30 | 2,843 | 2,846.5 | 2,823 | 2,835 | 2,114,400 | 2,835 |
| 2024-01-29 | 2,828.5 | 2,857 | 2,827 | 2,848.5 | 2,539,700 | 2,848.50 |
| 2024-01-26 | 2,838.5 | 2,841.5 | 2,809 | 2,811.5 | 2,185,600 | 2,811.50 |
| 2024-01-25 | 2,815 | 2,842.5 | 2,810 | 2,838.5 | 1,934,500 | 2,838.50 |
| 2024-01-24 | 2,838.5 | 2,846 | 2,804 | 2,818.5 | 2,973,300 | 2,818.50 |
| 2024-01-23 | 2,832.5 | 2,859.5 | 2,827 | 2,838.5 | 3,833,100 | 2,838.50 |
| 2024-01-22 | 2,813 | 2,827.5 | 2,796.5 | 2,827 | 2,666,700 | 2,827 |
| 2024-01-19 | 2,805 | 2,821.5 | 2,783 | 2,798 | 2,845,800 | 2,798 |
| 2024-01-18 | 2,798.5 | 2,803.5 | 2,776 | 2,777 | 2,967,100 | 2,777 |
| 2024-01-17 | 2,785.5 | 2,808.5 | 2,774.5 | 2,783 | 3,010,200 | 2,783 |
| 2024-01-16 | 2,810.5 | 2,823 | 2,772.5 | 2,775 | 3,205,600 | 2,775 |
| 2024-01-15 | 2,804.5 | 2,812 | 2,786.5 | 2,807 | 3,291,500 | 2,807 |
| 2024-01-12 | 2,850 | 2,850 | 2,794 | 2,804.5 | 5,191,000 | 2,804.50 |
| 2024-01-11 | 2,842 | 2,847 | 2,828 | 2,838 | 3,228,000 | 2,838 |
| 2024-01-10 | 2,819 | 2,851 | 2,818.5 | 2,831.5 | 3,298,600 | 2,831.50 |
| 2024-01-09 | 2,806.5 | 2,837 | 2,787.5 | 2,818 | 3,893,600 | 2,818 |
| 2024-01-05 | 2,805 | 2,817.5 | 2,777.5 | 2,786.5 | 3,926,600 | 2,786.50 |
| 2024-01-04 | 2,716 | 2,799.5 | 2,706 | 2,796.5 | 8,350,100 | 2,796.50 |
分割・併合履歴 ： [2014-09-26]1株→2株
