決算new！
2024/05/02 発表
今期最終は5％増益、前期配当を5円増額・今期は5円増配へ
9201東証P貸借
業種 空運業
日本航空 株価時系列データ
PTS
2,768
円
(01:26)
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) | 2,615.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,956.0 (24/03/22) | 2,671.5 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,835.5 | 2,835.5 | 2,742.0 | 2,753.0 | -88.0 | -3.1 | 16,344,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,835.5 | 2,835.5 | 2,742.0 | 2,753.0 | -88.0 | -3.1 | 11,152,400 |
| 4/26 | 2,836.0 | 2,875.0 | 2,818.5 | 2,841.0 | +66.0 | +2.4 | 10,752,900 |
| 4/19 | 2,881.5 | 2,884.0 | 2,751.0 | 2,775.0 | -127.5 | -4.4 | 19,874,300 |
| 4/12 | 2,851.0 | 2,934.0 | 2,839.5 | 2,902.5 | +22.0 | +0.8 | 13,726,600 |
| 4/5 | 2,916.0 | 2,928.0 | 2,834.0 | 2,880.5 | -37.0 | -1.3 | 13,571,100 |
| 3/29 | 2,908.0 | 2,942.5 | 2,856.0 | 2,917.5 | +7.5 | +0.3 | 20,275,100 |
| 3/22 | 2,767.0 | 2,956.0 | 2,760.0 | 2,910.0 | +153.5 | +5.6 | 20,354,100 |
| 3/15 | 2,754.0 | 2,765.5 | 2,671.5 | 2,756.5 | +2.5 | +0.1 | 15,686,300 |
| 3/8 | 2,775.0 | 2,786.5 | 2,703.5 | 2,754.0 | -27.0 | -1.0 | 21,179,900 |
| 3/1 | 2,748.0 | 2,809.5 | 2,745.5 | 2,781.0 | +31.0 | +1.1 | 14,114,800 |
| 2/22 | 2,765.0 | 2,810.5 | 2,744.0 | 2,750.0 | -17.0 | -0.6 | 11,388,100 |
| 2/16 | 2,795.0 | 2,813.0 | 2,741.5 | 2,767.0 | -16.5 | -0.6 | 13,216,600 |
| 2/9 | 2,849.0 | 2,868.5 | 2,769.0 | 2,783.5 | -85.0 | -3.0 | 21,740,200 |
| 2/2 | 2,828.5 | 2,916.0 | 2,815.5 | 2,868.5 | +57.0 | +2.0 | 16,130,800 |
| 1/26 | 2,813.0 | 2,859.5 | 2,796.5 | 2,811.5 | +13.5 | +0.5 | 13,593,200 |
| 1/19 | 2,804.5 | 2,823.0 | 2,772.5 | 2,798.0 | -6.5 | -0.2 | 15,320,200 |
| 1/12 | 2,806.5 | 2,851.0 | 2,787.5 | 2,804.5 | +18.0 | +0.7 | 15,611,200 |
| 1/5 | 2,716.0 | 2,817.5 | 2,706.0 | 2,786.5 | +11.5 | +0.4 | 12,276,700 |
| 12/29 | 2,766.5 | 2,792.5 | 2,731.5 | 2,775.0 | +11.5 | +0.4 | 9,376,200 |
| 12/22 | 2,813.0 | 2,831.0 | 2,727.5 | 2,763.5 | -65.5 | -2.3 | 11,350,000 |
| 12/15 | 2,859.0 | 2,902.0 | 2,783.5 | 2,829.0 | -42.0 | -1.5 | 12,871,700 |
| 12/8 | 2,788.5 | 2,916.0 | 2,763.0 | 2,871.0 | +69.0 | +2.5 | 15,306,400 |
| 12/1 | 2,873.0 | 2,881.0 | 2,766.0 | 2,802.0 | -71.0 | -2.5 | 10,983,200 |
| 11/24 | 2,885.0 | 2,918.5 | 2,868.5 | 2,873.0 | -13.0 | -0.5 | 9,393,400 |
| 11/17 | 2,845.0 | 2,887.5 | 2,816.5 | 2,886.0 | +37.0 | +1.3 | 11,886,000 |
| 11/10 | 2,800.0 | 2,849.0 | 2,747.0 | 2,849.0 | +102.5 | +3.7 | 20,065,100 |
| 11/2 | 2,731.0 | 2,770.0 | 2,686.0 | 2,746.5 | +0.5 | +0.0 | 23,034,400 |
| 10/27 | 2,650.0 | 2,750.5 | 2,618.0 | 2,746.0 | +89.0 | +3.4 | 16,437,600 |
| 10/20 | 2,750.0 | 2,751.0 | 2,636.5 | 2,657.0 | -121.0 | -4.4 | 16,795,200 |
| 10/13 | 2,801.0 | 2,858.0 | 2,778.0 | 2,778.0 | -101.5 | -3.5 | 13,537,400 |
▶︎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