！決算発表予定日 2024/05/02
9201東証P貸借
業種 空運業
日本航空 株価時系列データ
PTS
2,833
円
(18:45)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,205.0 (23/06/29) | 2,558.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,956.0 (24/03/22) | 2,671.5 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,835.5 | 2,851.5 | 2,818.5 | 2,841.0 | +1.5 | +0.1 | 1,707,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,853.5 | 2,853.5 | 2,828.5 | 2,839.5 | -17.5 | -0.6 | 2,064,300 |
| 4/24 | 2,833.0 | 2,857.5 | 2,827.5 | 2,857.0 | +2.0 | +0.1 | 2,403,000 |
| 4/23 | 2,870.0 | 2,875.0 | 2,848.5 | 2,855.0 | -7.5 | -0.3 | 1,774,900 |
| 4/22 | 2,836.0 | 2,866.0 | 2,822.5 | 2,862.5 | +87.5 | +3.2 | 2,803,100 |
| 4/19 | 2,845.5 | 2,859.5 | 2,771.5 | 2,775.0 | -61.0 | -2.2 | 4,157,600 |
| 4/18 | 2,776.0 | 2,848.5 | 2,769.0 | 2,836.0 | +85.0 | +3.1 | 4,077,100 |
| 4/17 | 2,801.5 | 2,806.0 | 2,751.0 | 2,751.0 | -36.5 | -1.3 | 3,276,900 |
| 4/16 | 2,803.5 | 2,815.0 | 2,773.0 | 2,787.5 | -49.5 | -1.7 | 4,226,100 |
| 4/15 | 2,881.5 | 2,884.0 | 2,823.5 | 2,837.0 | -65.5 | -2.3 | 4,136,600 |
| 4/12 | 2,920.0 | 2,920.0 | 2,896.0 | 2,902.5 | +2.5 | +0.1 | 2,169,800 |
| 4/11 | 2,896.0 | 2,916.5 | 2,888.5 | 2,900.0 | 0 | 0.0 | 2,330,500 |
| 4/10 | 2,911.5 | 2,934.0 | 2,899.0 | 2,900.0 | 0 | 0.0 | 2,586,300 |
| 4/9 | 2,869.5 | 2,908.5 | 2,869.5 | 2,900.0 | +52.5 | +1.8 | 3,542,200 |
| 4/8 | 2,851.0 | 2,874.5 | 2,839.5 | 2,847.5 | -33.0 | -1.2 | 3,097,800 |
| 4/5 | 2,858.0 | 2,885.0 | 2,834.0 | 2,880.5 | +17.5 | +0.6 | 2,165,700 |
| 4/4 | 2,904.0 | 2,904.0 | 2,863.0 | 2,863.0 | -28.0 | -1.0 | 3,345,900 |
| 4/3 | 2,855.0 | 2,903.0 | 2,854.5 | 2,891.0 | +17.0 | +0.6 | 2,430,700 |
| 4/2 | 2,908.0 | 2,914.5 | 2,870.5 | 2,874.0 | -34.0 | -1.2 | 2,516,500 |
| 4/1 | 2,916.0 | 2,928.0 | 2,889.0 | 2,908.0 | -9.5 | -0.3 | 3,112,300 |
| 3/29 | 2,899.0 | 2,941.5 | 2,896.5 | 2,917.5 | +46.5 | +1.6 | 4,143,100 |
| 3/28 | 2,874.0 | 2,901.0 | 2,860.5 | 2,871.0 | -41.5 | -1.4 | 3,223,500 |
| 3/27 | 2,905.5 | 2,923.0 | 2,893.0 | 2,912.5 | +10.5 | +0.4 | 4,802,600 |
| 3/26 | 2,909.5 | 2,913.0 | 2,856.0 | 2,902.0 | -4.5 | -0.2 | 3,947,400 |
| 3/25 | 2,908.0 | 2,942.5 | 2,894.0 | 2,906.5 | -3.5 | -0.1 | 4,158,500 |
| 3/22 | 2,900.0 | 2,956.0 | 2,900.0 | 2,910.0 | +60.0 | +2.1 | 8,976,300 |
| 3/21 | 2,826.0 | 2,850.0 | 2,804.0 | 2,850.0 | +20.0 | +0.7 | 4,801,400 |
| 3/19 | 2,795.0 | 2,830.0 | 2,788.5 | 2,830.0 | +33.0 | +1.2 | 3,533,100 |
| 3/18 | 2,767.0 | 2,799.0 | 2,760.0 | 2,797.0 | +40.5 | +1.5 | 3,043,300 |
| 3/15 | 2,752.5 | 2,758.5 | 2,736.5 | 2,756.5 | +4.5 | +0.2 | 2,024,400 |
| 3/14 | 2,734.0 | 2,754.0 | 2,726.5 | 2,752.0 | +26.5 | +1.0 | 2,524,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて