日本航空
9201プライム/空運業/Japan Airlines Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,615.5 | 2,658.0 | 2,589.0 | 2,589.0 | -64.0 | -2.41% | 5,409,900 |
| 2026-03-12 | 2,670.0 | 2,677.5 | 2,637.0 | 2,653.0 | -11.0 | -0.41% | 4,008,700 |
| 2026-03-11 | 2,702.0 | 2,737.0 | 2,664.0 | 2,664.0 | -24.0 | -0.89% | 5,246,300 |
| 2026-03-10 | 2,715.0 | 2,720.0 | 2,665.0 | 2,688.0 | +64.5 | +2.46% | 5,520,600 |
| 2026-03-09 | 2,550.0 | 2,642.5 | 2,539.0 | 2,623.5 | -95.0 | -3.49% | 8,900,800 |
| 2026-03-06 | 2,676.0 | 2,740.0 | 2,662.0 | 2,718.5 | -12.0 | -0.44% | 4,813,400 |
| 2026-03-05 | 2,811.0 | 2,828.0 | 2,730.5 | 2,730.5 | -30.5 | -1.10% | 7,438,200 |
| 2026-03-04 | 2,801.0 | 2,812.5 | 2,755.0 | 2,761.0 | -81.5 | -2.87% | 6,734,500 |
| 2026-03-03 | 2,968.0 | 3,000.0 | 2,824.0 | 2,842.5 | -195.5 | -6.44% | 8,780,700 |
| 2026-03-02 | 3,000.0 | 3,096.0 | 3,000.0 | 3,038.0 | -190.0 | -5.89% | 6,943,700 |
| 2026-02-27 | 3,250.0 | 3,272.0 | 3,218.0 | 3,228.0 | +13.0 | +0.40% | 3,256,300 |
| 2026-02-26 | 3,200.0 | 3,221.0 | 3,187.0 | 3,215.0 | +38.0 | +1.20% | 3,091,500 |
| 2026-02-25 | 3,125.0 | 3,198.0 | 3,121.0 | 3,177.0 | +52.0 | +1.66% | 3,542,700 |
| 2026-02-24 | 3,099.0 | 3,159.0 | 3,090.0 | 3,125.0 | +72.0 | +2.36% | 3,478,500 |
| 2026-02-20 | 3,086.0 | 3,103.0 | 3,037.0 | 3,053.0 | -98.0 | -3.11% | 3,497,800 |
| 2026-02-19 | 3,151.0 | 3,190.0 | 3,146.0 | 3,151.0 | -52.0 | -1.62% | 2,919,600 |
| 2026-02-18 | 3,180.0 | 3,223.0 | 3,168.0 | 3,203.0 | +50.0 | +1.59% | 3,476,800 |
| 2026-02-17 | 3,151.0 | 3,177.0 | 3,141.0 | 3,153.0 | +25.0 | +0.80% | 2,129,400 |
| 2026-02-16 | 3,120.0 | 3,155.0 | 3,102.0 | 3,128.0 | +21.0 | +0.68% | 2,618,900 |
| 2026-02-13 | 3,100.0 | 3,118.0 | 3,078.0 | 3,107.0 | +26.0 | +0.84% | 2,822,200 |
| 2026-02-12 | 3,056.0 | 3,084.0 | 3,049.0 | 3,081.0 | -13.0 | -0.42% | 2,721,100 |
| 2026-02-10 | 3,112.0 | 3,150.0 | 3,094.0 | 3,094.0 | -49.0 | -1.56% | 2,129,700 |
| 2026-02-09 | 3,147.0 | 3,168.0 | 3,113.0 | 3,143.0 | +14.0 | +0.45% | 2,678,400 |
| 2026-02-06 | 3,088.0 | 3,129.0 | 3,088.0 | 3,129.0 | +17.0 | +0.55% | 2,232,700 |
| 2026-02-05 | 3,077.0 | 3,140.0 | 3,060.0 | 3,112.0 | +95.0 | +3.15% | 4,326,800 |
| 2026-02-04 | 2,978.0 | 3,033.0 | 2,962.5 | 3,017.0 | +41.0 | +1.38% | 3,168,800 |
| 2026-02-03 | 2,955.0 | 2,999.5 | 2,939.5 | 2,976.0 | +27.5 | +0.93% | 3,376,900 |
| 2026-02-02 | 2,950.0 | 2,976.5 | 2,934.5 | 2,948.5 | +24.0 | +0.82% | 2,709,800 |
| 2026-01-30 | 2,887.5 | 2,929.0 | 2,860.0 | 2,924.5 | +62.0 | +2.17% | 2,235,100 |
| 2026-01-29 | 2,861.0 | 2,873.5 | 2,833.0 | 2,862.5 | -15.5 | -0.54% | 1,955,300 |
| 2026-01-28 | 2,898.5 | 2,900.0 | 2,864.0 | 2,878.0 | -32.0 | -1.10% | 2,168,900 |
| 2026-01-27 | 2,935.0 | 2,935.0 | 2,905.0 | 2,910.0 | -33.0 | -1.12% | 1,874,200 |
| 2026-01-26 | 2,950.0 | 2,953.5 | 2,928.0 | 2,943.0 | -17.0 | -0.57% | 1,854,200 |
| 2026-01-23 | 2,994.0 | 3,008.0 | 2,956.5 | 2,960.0 | -4.5 | -0.15% | 1,643,400 |
| 2026-01-22 | 2,970.0 | 2,994.0 | 2,964.5 | 2,964.5 | +5.5 | +0.19% | 1,853,100 |
| 2026-01-21 | 2,963.0 | 2,974.0 | 2,935.0 | 2,959.0 | -41.0 | -1.37% | 3,404,600 |
| 2026-01-20 | 2,959.0 | 3,009.0 | 2,956.5 | 3,000.0 | +41.0 | +1.39% | 2,340,800 |
| 2026-01-19 | 2,958.0 | 2,967.5 | 2,942.5 | 2,959.0 | -6.5 | -0.22% | 1,377,900 |
| 2026-01-16 | 2,975.5 | 2,996.0 | 2,965.5 | 2,965.5 | -21.5 | -0.72% | 1,521,000 |
| 2026-01-15 | 2,977.0 | 2,989.0 | 2,958.0 | 2,987.0 | +7.0 | +0.23% | 2,338,100 |
| 2026-01-14 | 2,956.0 | 2,985.5 | 2,951.0 | 2,980.0 | +35.0 | +1.19% | 2,482,900 |
| 2026-01-13 | 3,000.0 | 3,015.0 | 2,940.5 | 2,945.0 | -47.0 | -1.57% | 3,754,500 |
| 2026-01-09 | 3,014.0 | 3,022.0 | 2,988.0 | 2,992.0 | -14.0 | -0.47% | 2,310,200 |
| 2026-01-08 | 2,950.0 | 3,019.0 | 2,938.0 | 3,006.0 | +46.5 | +1.57% | 2,684,100 |
| 2026-01-07 | 2,970.0 | 2,979.5 | 2,952.0 | 2,959.5 | -35.5 | -1.19% | 1,547,400 |
| 2026-01-06 | 2,951.0 | 3,002.0 | 2,949.0 | 2,995.0 | +48.5 | +1.65% | 2,847,200 |
| 2026-01-05 | 2,925.0 | 2,951.5 | 2,918.5 | 2,946.5 | +41.5 | +1.43% | 2,513,300 |
| 2025-12-30 | 2,925.0 | 2,929.5 | 2,898.5 | 2,905.0 | -19.0 | -0.65% | 1,507,500 |
| 2025-12-29 | 2,915.0 | 2,926.0 | 2,898.0 | 2,924.0 | +6.5 | +0.22% | 1,634,900 |
| 2025-12-26 | 2,920.0 | 2,936.0 | 2,912.0 | 2,917.5 | -8.5 | -0.29% | 1,246,200 |
| 2025-12-25 | 2,929.0 | 2,929.5 | 2,903.5 | 2,926.0 | +26.0 | +0.90% | 1,536,200 |
| 2025-12-24 | 2,924.0 | 2,940.5 | 2,900.0 | 2,900.0 | -55.0 | -1.86% | 1,515,500 |
| 2025-12-23 | 2,916.0 | 2,963.5 | 2,910.0 | 2,955.0 | +55.0 | +1.90% | 2,271,600 |
| 2025-12-22 | 2,945.0 | 2,948.0 | 2,894.5 | 2,900.0 | -50.5 | -1.71% | 2,180,400 |
| 2025-12-19 | 2,927.0 | 2,955.0 | 2,920.0 | 2,950.5 | -11.0 | -0.37% | 3,285,800 |
| 2025-12-18 | 2,904.0 | 2,963.5 | 2,898.0 | 2,961.5 | +47.5 | +1.63% | 2,062,100 |
| 2025-12-17 | 2,917.5 | 2,921.5 | 2,888.5 | 2,914.0 | -6.0 | -0.21% | 1,621,000 |
| 2025-12-16 | 2,905.0 | 2,928.5 | 2,890.0 | 2,920.0 | +14.5 | +0.50% | 2,518,000 |
| 2025-12-15 | 2,879.5 | 2,919.0 | 2,865.5 | 2,905.5 | +10.0 | +0.35% | 2,005,200 |
| 2025-12-12 | 2,876.0 | 2,915.0 | 2,861.0 | 2,895.5 | +45.5 | +1.60% | 2,808,400 |
| 2025-12-11 | 2,865.0 | 2,873.5 | 2,840.5 | 2,850.0 | -20.0 | -0.70% | 1,763,900 |
| 2025-12-10 | 2,837.5 | 2,873.0 | 2,824.0 | 2,870.0 | +32.0 | +1.13% | 2,580,500 |
| 2025-12-09 | 2,840.0 | 2,845.5 | 2,819.0 | 2,838.0 | -4.5 | -0.16% | 1,894,400 |
| 2025-12-08 | 2,850.5 | 2,852.0 | 2,823.5 | 2,842.5 | +12.5 | +0.44% | 1,577,500 |
| 2025-12-05 | 2,875.0 | 2,880.5 | 2,830.0 | 2,830.0 | -64.0 | -2.21% | 2,793,700 |
| 2025-12-04 | 2,874.5 | 2,907.0 | 2,860.0 | 2,894.0 | -6.0 | -0.21% | 2,167,000 |
| 2025-12-03 | 2,917.5 | 2,918.0 | 2,880.0 | 2,900.0 | -13.5 | -0.46% | 2,147,400 |
| 2025-12-02 | 2,927.5 | 2,942.0 | 2,913.5 | 2,913.5 | -15.5 | -0.53% | 1,871,100 |
| 2025-12-01 | 2,905.0 | 2,929.0 | 2,885.0 | 2,929.0 | +16.0 | +0.55% | 1,874,100 |
| 2025-11-28 | 2,935.5 | 2,948.0 | 2,913.0 | 2,913.0 | -24.5 | -0.83% | 1,697,900 |
| 2025-11-27 | 2,926.0 | 2,952.5 | 2,915.0 | 2,937.5 | -17.5 | -0.59% | 1,774,800 |
| 2025-11-26 | 2,910.5 | 2,955.0 | 2,907.0 | 2,955.0 | +52.0 | +1.79% | 1,908,500 |
| 2025-11-25 | 2,959.0 | 2,966.0 | 2,897.5 | 2,903.0 | -72.0 | -2.42% | 2,515,300 |
| 2025-11-21 | 2,929.5 | 2,975.0 | 2,928.0 | 2,975.0 | +58.0 | +1.99% | 2,392,800 |
| 2025-11-20 | 2,880.0 | 2,929.0 | 2,876.5 | 2,917.0 | +33.5 | +1.16% | 1,820,000 |
| 2025-11-19 | 2,888.0 | 2,904.0 | 2,860.0 | 2,883.5 | +6.5 | +0.23% | 2,052,500 |
| 2025-11-18 | 2,895.0 | 2,912.5 | 2,858.0 | 2,877.0 | -27.0 | -0.93% | 2,485,300 |
| 2025-11-17 | 2,896.0 | 2,907.0 | 2,841.5 | 2,904.0 | -113.0 | -3.75% | 4,484,600 |
| 2025-11-14 | 3,000.0 | 3,017.0 | 2,979.0 | 3,017.0 | +22.5 | +0.75% | 2,157,300 |
| 2025-11-13 | 2,993.0 | 2,999.5 | 2,963.0 | 2,994.5 | +39.0 | +1.32% | 2,239,800 |
| 2025-11-12 | 2,970.0 | 2,999.0 | 2,955.0 | 2,955.5 | -13.5 | -0.45% | 2,402,400 |
| 2025-11-11 | 2,970.0 | 2,970.0 | 2,933.5 | 2,969.0 | -20.0 | -0.67% | 2,549,100 |
| 2025-11-10 | 2,950.0 | 2,989.0 | 2,929.0 | 2,989.0 | +45.5 | +1.55% | 1,695,500 |
| 2025-11-07 | 2,947.5 | 2,947.5 | 2,914.0 | 2,943.5 | -4.0 | -0.14% | 1,692,100 |
| 2025-11-06 | 2,947.5 | 2,972.0 | 2,933.5 | 2,947.5 | -13.0 | -0.44% | 3,135,300 |
| 2025-11-05 | 2,857.0 | 2,962.5 | 2,855.5 | 2,960.5 | +105.0 | +3.68% | 7,492,300 |
| 2025-11-04 | 2,785.0 | 2,858.5 | 2,769.0 | 2,855.5 | +77.5 | +2.79% | 4,640,300 |
| 2025-10-31 | 2,822.0 | 2,835.0 | 2,749.0 | 2,778.0 | -15.0 | -0.54% | 6,490,900 |
| 2025-10-30 | 2,857.0 | 2,864.0 | 2,686.0 | 2,793.0 | -71.0 | -2.48% | 7,669,900 |
| 2025-10-29 | 2,918.5 | 2,919.5 | 2,863.0 | 2,864.0 | -53.5 | -1.83% | 2,150,900 |
| 2025-10-28 | 2,985.5 | 2,987.0 | 2,910.0 | 2,917.5 | -60.5 | -2.03% | 1,922,100 |
| 2025-10-27 | 2,960.0 | 2,989.5 | 2,958.0 | 2,978.0 | +27.5 | +0.93% | 1,440,900 |
| 2025-10-24 | 2,950.5 | 2,969.0 | 2,940.0 | 2,950.5 | -32.5 | -1.09% | 1,625,600 |
| 2025-10-23 | 2,983.5 | 2,993.5 | 2,959.5 | 2,983.0 | -1.0 | -0.03% | 1,128,200 |
| 2025-10-22 | 2,975.0 | 2,997.5 | 2,966.0 | 2,984.0 | +5.5 | +0.18% | 1,348,500 |
| 2025-10-21 | 2,964.5 | 2,989.5 | 2,964.0 | 2,978.5 | +41.0 | +1.40% | 1,960,000 |
| 2025-10-20 | 2,937.0 | 2,938.5 | 2,923.5 | 2,937.5 | +33.5 | +1.15% | 1,224,300 |
| 2025-10-17 | 2,930.0 | 2,940.0 | 2,896.5 | 2,904.0 | -23.5 | -0.80% | 1,702,200 |
| 2025-10-16 | 2,937.0 | 2,946.5 | 2,915.0 | 2,927.5 | +4.5 | +0.15% | 2,018,800 |
| 2025-10-15 | 2,886.5 | 2,923.0 | 2,880.5 | 2,923.0 | +53.0 | +1.85% | 1,948,100 |
| 2025-10-14 | 2,863.5 | 2,892.5 | 2,841.5 | 2,870.0 | -30.0 | -1.03% | 2,602,900 |
| 2025-10-10 | 2,905.0 | 2,911.0 | 2,888.0 | 2,900.0 | -10.5 | -0.36% | 2,167,600 |
| 2025-10-09 | 2,933.0 | 2,935.0 | 2,891.0 | 2,910.5 | -35.5 | -1.21% | 2,404,400 |
| 2025-10-08 | 3,001.0 | 3,011.0 | 2,945.0 | 2,946.0 | -6.0 | -0.20% | 2,146,700 |
| 2025-10-07 | 2,900.0 | 2,956.0 | 2,884.5 | 2,952.0 | +64.0 | +2.22% | 2,640,000 |
| 2025-10-06 | 2,950.0 | 2,950.0 | 2,888.0 | 2,888.0 | -14.0 | -0.48% | 2,821,400 |
| 2025-10-03 | 2,908.0 | 2,927.5 | 2,900.5 | 2,902.0 | 0.0 | 0.00% | 1,568,900 |
| 2025-10-02 | 2,930.5 | 2,936.0 | 2,892.5 | 2,902.0 | -61.0 | -2.06% | 1,850,100 |
| 2025-10-01 | 2,966.0 | 2,980.0 | 2,939.0 | 2,963.0 | -20.0 | -0.67% | 1,978,200 |
| 2025-09-30 | 3,017.0 | 3,018.0 | 2,975.0 | 2,983.0 | -36.0 | -1.19% | 1,992,500 |
| 2025-09-29 | 3,053.0 | 3,063.0 | 3,014.0 | 3,019.0 | -79.0 | -2.55% | 1,871,200 |
| 2025-09-26 | 3,090.0 | 3,107.0 | 3,078.0 | 3,098.0 | +8.0 | +0.26% | 2,785,800 |
| 2025-09-25 | 3,101.0 | 3,104.0 | 3,084.0 | 3,090.0 | +4.0 | +0.13% | 1,921,000 |
| 2025-09-24 | 3,084.0 | 3,098.0 | 3,056.0 | 3,086.0 | +32.0 | +1.05% | 1,641,900 |
| 2025-09-22 | 3,080.0 | 3,104.0 | 3,054.0 | 3,054.0 | -24.0 | -0.78% | 1,400,800 |
| 2025-09-19 | 3,100.0 | 3,115.0 | 3,075.0 | 3,078.0 | -52.0 | -1.66% | 2,937,100 |
| 2025-09-18 | 3,202.0 | 3,217.0 | 3,130.0 | 3,130.0 | -36.0 | -1.14% | 1,850,500 |
| 2025-09-17 | 3,134.0 | 3,181.0 | 3,126.0 | 3,166.0 | +32.0 | +1.02% | 1,711,400 |
| 2025-09-16 | 3,146.0 | 3,153.0 | 3,119.0 | 3,134.0 | -12.0 | -0.38% | 1,225,600 |
| 2025-09-12 | 3,183.0 | 3,183.0 | 3,145.0 | 3,146.0 | — | — | 1,672,900 |
直近120営業日分を表示