1. HOME >
  2. 株価時系列 >
  3. 9201

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
2024-11-212,4002,406.52,3892,3901,698,6002,390
2024-11-202,4202,434.52,3932,402.52,454,7002,402.50
2024-11-192,4562,463.52,4352,437.51,424,1002,437.50
2024-11-182,4502,4652,4452,450.51,384,5002,450.50
2024-11-152,451.52,474.52,4472,450.51,732,2002,450.50
2024-11-142,467.52,467.52,443.52,4441,721,8002,444
2024-11-132,4422,4692,4382,4601,876,6002,460
2024-11-122,4372,4662,4352,4511,672,6002,451
2024-11-112,420.52,4372,4172,4311,312,4002,431
2024-11-082,4502,452.52,4152,4182,130,9002,418
2024-11-072,4262,446.52,415.52,4452,202,0002,445
2024-11-062,3952,449.52,3932,4202,584,4002,420
2024-11-052,400.52,4192,386.52,3912,726,9002,391
2024-11-012,4002,437.52,4002,4252,669,9002,425
2024-10-312,4472,4672,434.52,455.52,253,2002,455.50
2024-10-302,4312,4442,415.52,442.55,898,0002,442.50
2024-10-292,4202,434.52,4102,4311,630,0002,431
2024-10-282,381.52,4182,3792,406.51,923,3002,406.50
2024-10-252,3962,4132,3802,3911,249,5002,391
2024-10-242,3952,4042,3742,3971,626,0002,397
2024-10-232,4132,4222,4002,4001,122,4002,400
2024-10-222,410.52,4202,3922,4132,204,6002,413
2024-10-212,419.52,4252,406.52,410.51,076,1002,410.50
2024-10-182,4292,436.52,4122,4201,714,7002,420
2024-10-172,4402,447.52,4252,4321,888,3002,432
2024-10-162,4302,459.52,422.52,4241,715,8002,424
2024-10-152,435.52,4572,431.52,4361,772,1002,436
2024-10-112,4542,4572,4292,4351,365,9002,435
2024-10-102,444.52,4522,434.52,447.51,360,2002,447.50
2024-10-092,436.52,449.52,428.52,439.51,470,1002,439.50
2024-10-082,4562,468.52,4232,4292,127,6002,429
2024-10-072,4682,4832,451.52,474.52,081,3002,474.50
2024-10-042,4382,4572,4252,456.52,091,9002,456.50
2024-10-032,4502,4552,4072,430.53,163,3002,430.50
2024-10-022,4672,4992,438.52,441.53,661,3002,441.50
2024-10-012,5132,517.52,4992,504.52,614,9002,504.50
2024-09-302,4602,526.52,4602,517.53,579,1002,517.50
2024-09-272,5242,546.52,5022,5364,468,2002,536
2024-09-262,5002,5392,4982,5395,987,4002,539
2024-09-252,447.52,4942,4422,4852,830,0002,485
2024-09-242,4642,4732,4322,438.53,188,6002,438.50
2024-09-202,4872,5052,461.52,4693,277,0002,469
2024-09-192,4502,4812,446.52,460.52,393,3002,460.50
2024-09-182,4622,4632,4182,4372,063,2002,437
2024-09-172,4332,454.52,4282,4532,359,0002,453
2024-09-132,4222,435.52,412.52,4272,684,3002,427
2024-09-122,4002,4302,396.52,4222,244,7002,422
2024-09-112,4252,4282,365.52,374.52,608,1002,374.50
2024-09-102,4342,4452,4212,430.52,494,3002,430.50
2024-09-092,3592,4132,357.52,410.52,094,2002,410.50
2024-09-062,4292,437.52,380.52,386.51,972,9002,386.50
2024-09-052,3802,4492,3802,422.52,731,5002,422.50
2024-09-042,3912,4232,3902,399.53,223,2002,399.50
2024-09-032,4192,448.52,4132,4372,176,6002,437
2024-09-022,4502,4552,4182,4302,356,1002,430
2024-08-302,4652,4672,438.52,4552,060,3002,455
2024-08-292,468.52,4692,435.52,4611,844,9002,461
2024-08-282,482.52,4862,4612,466.51,347,0002,466.50
2024-08-272,4652,4932,4632,4822,049,1002,482
2024-08-262,4502,4872,434.52,4833,803,0002,483
2024-08-232,4202,4242,401.52,4202,293,7002,420
2024-08-222,3982,4092,381.52,4091,903,7002,409
2024-08-212,3652,412.52,355.52,3913,241,9002,391
2024-08-202,3302,3672,326.52,362.52,050,7002,362.50
2024-08-192,3232,3292,3022,3051,747,1002,305
2024-08-162,3212,3292,291.52,3252,659,0002,325
2024-08-152,2832,3082,2782,2912,460,8002,291
2024-08-142,257.52,291.52,255.52,291.52,288,4002,291.50
2024-08-132,236.52,248.52,2052,2415,053,2002,241
2024-08-092,326.52,3272,2432,2684,292,4002,268
2024-08-082,293.52,3562,285.52,3022,578,4002,302
2024-08-072,2502,354.52,2412,330.54,339,7002,330.50
2024-08-062,2432,3732,229.52,285.55,920,8002,285.50
2024-08-052,2302,261.52,0882,1268,412,6002,126
2024-08-022,3562,3722,3112,320.55,269,1002,320.50
2024-08-012,372.52,4162,3332,410.57,347,9002,410.50
2024-07-312,458.52,4782,4372,4634,523,3002,463
2024-07-302,4542,463.52,437.52,457.52,456,9002,457.50
2024-07-292,435.52,471.52,4352,469.52,712,5002,469.50
2024-07-262,4782,4782,415.52,4164,252,0002,416
2024-07-252,4552,471.52,4462,465.53,997,8002,465.50
2024-07-242,508.52,508.52,457.52,457.53,700,4002,457.50
2024-07-232,5132,5232,5072,517.51,790,9002,517.50
2024-07-222,5072,5122,490.52,500.52,189,4002,500.50
2024-07-192,5582,558.52,4922,5014,368,0002,501
2024-07-182,565.52,579.52,557.52,5622,739,6002,562
2024-07-172,563.52,5732,5542,5622,378,9002,562
2024-07-162,5962,5962,5602,561.52,232,0002,561.50
2024-07-122,5542,5932,550.52,5842,622,2002,584
2024-07-112,5582,5822,5572,576.52,423,7002,576.50
2024-07-102,5482,5702,5392,563.52,070,1002,563.50
2024-07-092,541.52,5502,5322,5411,827,1002,541
2024-07-082,5732,5732,536.52,541.51,976,0002,541.50
2024-07-052,5802,583.52,558.52,566.51,787,3002,566.50
2024-07-042,5702,5842,5662,5721,529,6002,572
2024-07-032,550.52,562.52,5372,557.52,318,1002,557.50
2024-07-022,5522,5682,5492,5541,942,9002,554
2024-07-012,5802,581.52,5392,5451,990,6002,545
2024-06-282,5582,560.52,5352,538.52,826,1002,538.50
2024-06-272,5602,563.52,542.52,5572,183,8002,557
2024-06-262,578.52,5812,5522,5682,704,8002,568
2024-06-252,5652,576.52,5552,5751,851,2002,575
2024-06-242,5262,549.52,5172,546.51,923,8002,546.50
2024-06-212,5362,5752,5232,5273,880,7002,527
2024-06-202,5322,5362,5052,5172,320,9002,517
2024-06-192,495.52,508.52,4762,5052,290,3002,505
2024-06-182,4892,4912,4622,4771,986,3002,477
2024-06-172,5082,5082,4412,4624,606,9002,462
2024-06-142,513.52,528.52,5062,5223,691,1002,522
2024-06-132,566.52,577.52,513.52,517.52,943,2002,517.50
2024-06-122,5902,5922,5642,566.52,417,9002,566.50
2024-06-112,6212,6282,592.52,592.52,451,6002,592.50
2024-06-102,6172,6312,6062,6251,479,8002,625
2024-06-072,615.52,628.52,605.52,6181,578,2002,618
2024-06-062,6372,6422,6202,623.52,037,4002,623.50
2024-06-052,6702,6882,6482,650.52,144,2002,650.50
2024-06-042,6622,678.52,6482,6731,710,6002,673
2024-06-032,6632,668.52,6352,6511,753,8002,651
2024-05-312,6252,6622,6162,647.56,089,4002,647.50
2024-05-302,6002,6092,583.52,607.53,688,7002,607.50
2024-05-292,665.52,676.52,6242,6243,274,8002,624
2024-05-282,6702,6842,661.52,665.52,037,9002,665.50
2024-05-272,6602,6732,6502,6682,287,4002,668
2024-05-242,6752,694.52,660.52,671.52,712,6002,671.50
2024-05-232,7062,713.52,6882,6882,247,7002,688
2024-05-222,7002,7092,695.52,700.52,028,6002,700.50
2024-05-212,7182,7312,7002,704.52,180,4002,704.50
2024-05-202,705.52,724.52,7042,715.52,059,0002,715.50
2024-05-172,6902,7092,6782,7092,197,3002,709
2024-05-162,7062,7112,683.52,697.52,514,5002,697.50
2024-05-152,735.52,7402,703.52,7052,029,8002,705
2024-05-142,7442,750.52,7292,7362,459,5002,736
2024-05-132,7002,7322,695.52,731.52,657,6002,731.50
2024-05-102,7002,7222,6872,693.54,263,4002,693.50
2024-05-092,700.52,724.52,6942,711.53,244,5002,711.50
2024-05-082,7252,7412,7022,7043,829,8002,704
2024-05-072,7952,7962,726.52,7296,378,4002,729
2024-05-022,7892,7942,7422,7535,192,0002,753
2024-05-012,8032,8172,780.52,7982,599,0002,798
2024-04-302,835.52,835.52,7842,799.53,361,4002,799.50
2024-04-262,835.52,851.52,818.52,8411,707,6002,841
2024-04-252,853.52,853.52,828.52,839.52,064,3002,839.50
2024-04-242,8332,857.52,827.52,8572,403,0002,857
2024-04-232,8702,8752,848.52,8551,774,9002,855
2024-04-222,8362,8662,822.52,862.52,803,1002,862.50
2024-04-192,845.52,859.52,771.52,7754,157,6002,775
2024-04-182,7762,848.52,7692,8364,077,1002,836
2024-04-172,801.52,8062,7512,7513,276,9002,751
2024-04-162,803.52,8152,7732,787.54,226,1002,787.50
2024-04-152,881.52,8842,823.52,8374,136,6002,837
2024-04-122,9202,9202,8962,902.52,169,8002,902.50
2024-04-112,8962,916.52,888.52,9002,330,5002,900
2024-04-102,911.52,9342,8992,9002,586,3002,900
2024-04-092,869.52,908.52,869.52,9003,542,2002,900
2024-04-082,8512,874.52,839.52,847.53,097,8002,847.50
2024-04-052,8582,8852,8342,880.52,165,7002,880.50
2024-04-042,9042,9042,8632,8633,345,9002,863
2024-04-032,8552,9032,854.52,8912,430,7002,891
2024-04-022,9082,914.52,870.52,8742,516,5002,874
2024-04-012,9162,9282,8892,9083,112,3002,908
2024-03-292,8992,941.52,896.52,917.54,143,1002,917.50
2024-03-282,8742,9012,860.52,8713,223,5002,871
2024-03-272,905.52,9232,8932,912.54,802,6002,912.50
2024-03-262,909.52,9132,8562,9023,947,4002,902
2024-03-252,9082,942.52,8942,906.54,158,5002,906.50
2024-03-222,9002,9562,9002,9108,976,3002,910
2024-03-212,8262,8502,8042,8504,801,4002,850
2024-03-192,7952,8302,788.52,8303,533,1002,830
2024-03-182,7672,7992,7602,7973,043,3002,797
2024-03-152,752.52,758.52,736.52,756.52,024,4002,756.50
2024-03-142,7342,7542,726.52,7522,524,6002,752
2024-03-132,7282,741.52,704.52,725.53,446,2002,725.50
2024-03-122,7352,7352,671.52,723.54,107,0002,723.50
2024-03-112,7542,765.52,7152,7363,584,1002,736
2024-03-082,7792,786.52,7372,7544,290,5002,754
2024-03-072,7382,777.52,7382,7664,223,1002,766
2024-03-062,725.52,7612,7232,734.53,917,6002,734.50
2024-03-052,719.52,7352,703.52,726.53,108,3002,726.50
2024-03-042,7752,775.52,7152,719.55,640,4002,719.50
2024-03-012,7992,809.52,7752,7812,700,4002,781
2024-02-292,794.52,8042,7642,7963,234,1002,796
2024-02-282,7742,8022,7712,793.52,735,2002,793.50
2024-02-272,7692,7762,752.52,771.52,225,5002,771.50
2024-02-262,7482,7802,745.52,7783,219,6002,778
2024-02-222,750.52,7752,746.52,7502,997,9002,750
2024-02-212,785.52,7922,7442,750.53,775,1002,750.50
2024-02-202,8012,810.52,781.52,7902,387,8002,790
2024-02-192,7652,788.52,7512,7872,227,3002,787
2024-02-162,7522,7772,7502,7672,806,7002,767
2024-02-152,772.52,775.52,741.52,7533,195,2002,753
2024-02-142,7902,798.52,767.52,772.53,665,0002,772.50
2024-02-132,7952,8132,778.52,8123,549,7002,812
2024-02-092,7952,802.52,7742,783.53,353,1002,783.50
2024-02-082,7922,822.52,7692,8034,281,6002,803
2024-02-072,8112,8352,7882,792.53,877,6002,792.50
2024-02-062,849.52,8542,805.52,8074,264,4002,807
2024-02-052,8492,868.52,8232,844.55,963,5002,844.50
2024-02-022,8712,8812,843.52,868.54,114,5002,868.50
2024-02-012,8712,9162,8522,8675,244,0002,867
2024-01-312,8202,843.52,815.52,843.52,118,2002,843.50
2024-01-302,8432,846.52,8232,8352,114,4002,835
2024-01-292,828.52,8572,8272,848.52,539,7002,848.50
2024-01-262,838.52,841.52,8092,811.52,185,6002,811.50
2024-01-252,8152,842.52,8102,838.51,934,5002,838.50
2024-01-242,838.52,8462,8042,818.52,973,3002,818.50
2024-01-232,832.52,859.52,8272,838.53,833,1002,838.50
2024-01-222,8132,827.52,796.52,8272,666,7002,827
2024-01-192,8052,821.52,7832,7982,845,8002,798
2024-01-182,798.52,803.52,7762,7772,967,1002,777
2024-01-172,785.52,808.52,774.52,7833,010,2002,783
2024-01-162,810.52,8232,772.52,7753,205,6002,775
2024-01-152,804.52,8122,786.52,8073,291,5002,807
2024-01-122,8502,8502,7942,804.55,191,0002,804.50
2024-01-112,8422,8472,8282,8383,228,0002,838
2024-01-102,8192,8512,818.52,831.53,298,6002,831.50
2024-01-092,806.52,8372,787.52,8183,893,6002,818
2024-01-052,8052,817.52,777.52,786.53,926,6002,786.50
2024-01-042,7162,799.52,7062,796.58,350,1002,796.50

分割・併合履歴 ： [2014-09-26]1株→2株