JALの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/26 3,468.0 3,468.0 3,444.0 3,446.0 3,446.0 901,400
2017/06/23 3,449.0 3,473.0 3,420.0 3,468.0 3,468.0 1,407,500
2017/06/22 3,462.0 3,465.0 3,435.0 3,459.0 3,459.0 1,526,600
2017/06/21 3,460.0 3,472.0 3,446.0 3,452.0 3,452.0 1,631,400
2017/06/20 3,457.0 3,463.0 3,436.0 3,443.0 3,443.0 1,961,200
2017/06/19 3,431.0 3,463.0 3,430.0 3,437.0 3,437.0 1,554,600
2017/06/16 3,418.0 3,458.0 3,407.0 3,437.0 3,437.0 5,570,300
2017/06/15 3,389.0 3,444.0 3,388.0 3,419.0 3,419.0 3,346,800
2017/06/14 3,330.0 3,383.0 3,321.0 3,369.0 3,369.0 2,356,700
2017/06/13 3,305.0 3,330.0 3,296.0 3,318.0 3,318.0 1,674,100
2017/06/12 3,305.0 3,353.0 3,292.0 3,346.0 3,346.0 1,496,000
2017/06/09 3,347.0 3,359.0 3,305.0 3,336.0 3,336.0 2,400,800
2017/06/08 3,376.0 3,388.0 3,345.0 3,350.0 3,350.0 3,356,300
2017/06/07 3,330.0 3,360.0 3,308.0 3,334.0 3,334.0 2,881,600
2017/06/06 3,257.0 3,314.0 3,248.0 3,300.0 3,300.0 2,054,000
2017/06/05 3,266.0 3,288.0 3,250.0 3,259.0 3,259.0 1,675,100
2017/06/02 3,251.0 3,274.0 3,226.0 3,258.0 3,258.0 2,875,400
2017/06/01 3,236.0 3,251.0 3,225.0 3,249.0 3,249.0 2,620,900
2017/05/31 3,260.0 3,287.0 3,245.0 3,245.0 3,245.0 3,113,600
2017/05/30 3,266.0 3,303.0 3,257.0 3,300.0 3,300.0 1,862,900
2017/05/29 3,293.0 3,318.0 3,293.0 3,302.0 3,302.0 1,157,800
2017/05/26 3,305.0 3,322.0 3,291.0 3,291.0 3,291.0 1,532,200
2017/05/25 3,288.0 3,314.0 3,284.0 3,295.0 3,295.0 1,775,600
2017/05/24 3,290.0 3,303.0 3,272.0 3,292.0 3,292.0 2,224,300
2017/05/23 3,350.0 3,355.0 3,282.0 3,310.0 3,310.0 2,956,600
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/26 0.94 7.54 1.25 2.72 3,446.0 3,446.0 901,400
2017/06/23 0.95 7.59 1.26 2.71 3,468.0 3,468.0 1,407,500
2017/06/22 0.94 7.57 1.25 2.71 3,459.0 3,459.0 1,526,600
2017/06/21 0.94 7.56 1.25 2.72 3,452.0 3,452.0 1,631,400
2017/06/20 0.94 7.54 1.25 2.73 3,443.0 3,443.0 1,961,200
2017/06/19 0.94 7.52 1.24 2.73 3,437.0 3,437.0 1,554,600
2017/06/16 0.94 7.52 1.24 2.73 3,437.0 3,437.0 5,570,300
2017/06/15 0.93 7.48 1.24 2.74 3,419.0 3,419.0 3,346,800
2017/06/14 0.92 7.37 1.22 2.79 3,369.0 3,369.0 2,356,700
2017/06/13 0.91 7.26 1.20 2.83 3,318.0 3,318.0 1,674,100
2017/06/12 0.91 7.32 1.21 2.80 3,346.0 3,346.0 1,496,000
2017/06/09 0.91 7.30 1.21 2.81 3,336.0 3,336.0 2,400,800
2017/06/08 0.91 7.33 1.21 2.80 3,350.0 3,350.0 3,356,300
2017/06/07 0.91 7.30 1.21 2.81 3,334.0 3,334.0 2,881,600
2017/06/06 0.90 7.22 1.20 2.84 3,300.0 3,300.0 2,054,000
2017/06/05 0.89 7.13 1.18 2.88 3,259.0 3,259.0 1,675,100
2017/06/02 0.89 7.13 1.18 2.88 3,258.0 3,258.0 2,875,400
2017/06/01 0.89 7.11 1.18 2.89 3,249.0 3,249.0 2,620,900
2017/05/31 0.89 7.10 1.18 2.89 3,245.0 3,245.0 3,113,600
2017/05/30 0.90 7.22 1.20 2.84 3,300.0 3,300.0 1,862,900
2017/05/29 0.90 7.23 1.20 2.84 3,302.0 3,302.0 1,157,800
2017/05/26 0.90 7.20 1.19 2.85 3,291.0 3,291.0 1,532,200
2017/05/25 0.90 7.21 1.19 2.85 3,295.0 3,295.0 1,775,600
2017/05/24 0.90 7.21 1.19 2.85 3,292.0 3,292.0 2,224,300
2017/05/23 0.90 7.24 1.20 2.83 3,310.0 3,310.0 2,956,600
« 前へ 1
JALの株価時系列データ
【9201】JAL
あなたの予想を投稿してみましょう
メニュー
JALの関連ワード
最新24時間の予想傾向(%)
買い優勢
+9.8%(前日比)

予想投稿数 比率(%)

76.8 23.2
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,219.14

+65.79

TOPIX

1,618.17

+5.96

JASDAQ

145.20

+0.10

米ドル/円

111.92

+0.07

ユーロ/円

125.16

+0.10

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック