1. HOME >
  2. 株価時系列 >
  3. 9201

9201 日本航空(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,4472,4682,4002,4473,465,5002,447
2025-04-032,4512,489.52,4322,481.53,239,5002,481.50
2025-04-022,5482,548.52,511.52,5231,849,7002,523
2025-04-012,5772,5812,535.52,5432,079,3002,543
2025-03-312,6062,6072,552.52,556.52,606,6002,556.50
2025-03-282,6662,6752,635.52,650.52,464,2002,650.50
2025-03-272,696.52,713.52,686.52,7092,866,0002,709
2025-03-262,7102,7222,701.52,711.52,489,7002,711.50
2025-03-252,679.52,6942,668.52,6921,808,9002,692
2025-03-242,6882,702.52,631.52,6782,579,3002,678
2025-03-212,6582,6982,650.52,6783,950,3002,678
2025-03-192,6102,673.52,6092,6484,080,1002,648
2025-03-182,6052,6092,589.52,597.52,054,2002,597.50
2025-03-172,5882,598.52,5852,5861,519,1002,586
2025-03-142,5682,5902,5562,583.52,500,3002,583.50
2025-03-132,613.52,6222,5922,5991,549,2002,599
2025-03-122,5752,6212,564.52,6182,075,9002,618
2025-03-112,619.52,625.52,577.52,6012,180,9002,601
2025-03-102,6522,6552,6202,6391,952,3002,639
2025-03-072,6582,6682,644.52,657.52,640,5002,657.50
2025-03-062,6322,6552,622.52,6552,129,4002,655
2025-03-052,6272,635.52,6042,6141,779,9002,614
2025-03-042,610.52,6322,5912,6321,785,9002,632
2025-03-032,5802,6182,578.52,6152,232,3002,615
2025-02-282,605.52,6092,567.52,581.52,932,0002,581.50
2025-02-272,6312,6312,582.52,6052,725,4002,605
2025-02-262,6502,661.52,633.52,6582,019,0002,658
2025-02-252,645.52,6552,6112,6492,412,1002,649
2025-02-212,6402,678.52,6302,646.53,550,9002,646.50
2025-02-202,5942,636.52,5842,6192,484,7002,619
2025-02-192,6022,6302,595.52,5991,936,1002,599
2025-02-182,5602,599.52,5602,594.51,242,9002,594.50
2025-02-172,6032,6062,5532,557.51,524,1002,557.50
2025-02-142,6212,632.52,592.52,5981,797,2002,598
2025-02-132,5802,6152,563.52,613.52,438,9002,613.50
2025-02-122,5892,5972,5612,578.51,991,0002,578.50
2025-02-102,5722,5922,5542,5862,178,4002,586
2025-02-072,5552,5802,5422,572.52,310,7002,572.50
2025-02-062,4752,5492,4702,537.53,344,0002,537.50
2025-02-052,5182,529.52,4382,450.54,270,4002,450.50
2025-02-042,560.52,560.52,501.52,516.53,176,9002,516.50
2025-02-032,5372,551.52,5222,5462,015,8002,546
2025-01-312,5632,5662,5412,5571,704,4002,557
2025-01-302,5242,5732,5122,568.52,543,4002,568.50
2025-01-292,535.52,5422,519.52,534.51,445,5002,534.50
2025-01-282,499.52,5462,4992,536.52,950,0002,536.50
2025-01-272,4762,4942,4742,4921,845,2002,492
2025-01-242,4672,4752,4552,460.51,637,3002,460.50
2025-01-232,410.52,472.52,400.52,457.52,491,3002,457.50
2025-01-222,4102,4362,407.52,428.51,824,5002,428.50
2025-01-212,3952,406.52,378.52,403.51,549,8002,403.50
2025-01-202,3762,397.52,3752,393957,4002,393
2025-01-172,3752,3802,3572,3731,435,7002,373
2025-01-162,4102,411.52,3772,3772,388,8002,377
2025-01-152,4482,4482,415.52,4211,243,7002,421
2025-01-142,4302,445.52,4132,4302,048,0002,430
2025-01-102,454.52,4582,4362,4401,289,6002,440
2025-01-092,4602,461.52,4302,437.52,198,1002,437.50
2025-01-082,481.52,4832,465.52,470.51,360,0002,470.50
2025-01-072,486.52,486.52,4622,476.51,622,7002,476.50
2025-01-062,5002,510.52,471.52,471.51,984,6002,471.50

分割・併合履歴 ： [2014-09-26]1株→2株