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)
2017/09/22 3,759.0 3,766.0 3,734.0 3,737.0 3,737.0 1,504,900
2017/09/21 3,708.0 3,746.0 3,706.0 3,731.0 3,731.0 2,140,500
2017/09/20 3,755.0 3,772.0 3,701.0 3,723.0 3,723.0 2,732,000
2017/09/19 3,790.0 3,798.0 3,756.0 3,787.0 3,787.0 1,887,200
2017/09/15 3,740.0 3,763.0 3,716.0 3,761.0 3,761.0 1,976,400
2017/09/14 3,786.0 3,789.0 3,741.0 3,746.0 3,746.0 1,706,700
2017/09/13 3,830.0 3,832.0 3,788.0 3,791.0 3,791.0 1,073,400
2017/09/12 3,770.0 3,804.0 3,747.0 3,799.0 3,799.0 1,639,200
2017/09/11 3,759.0 3,779.0 3,729.0 3,742.0 3,742.0 1,237,400
2017/09/08 3,660.0 3,726.0 3,660.0 3,713.0 3,713.0 1,553,600
2017/09/07 3,694.0 3,713.0 3,682.0 3,690.0 3,690.0 1,589,600
2017/09/06 3,603.0 3,690.0 3,588.0 3,671.0 3,671.0 3,045,200
2017/09/05 3,744.0 3,767.0 3,717.0 3,727.0 3,727.0 1,444,000
2017/09/04 3,756.0 3,791.0 3,747.0 3,769.0 3,769.0 1,093,700
2017/09/01 3,775.0 3,789.0 3,747.0 3,765.0 3,765.0 1,425,900
2017/08/31 3,772.0 3,797.0 3,770.0 3,778.0 3,778.0 1,471,700
2017/08/30 3,764.0 3,793.0 3,756.0 3,764.0 3,764.0 1,523,400
2017/08/29 3,699.0 3,795.0 3,687.0 3,792.0 3,792.0 1,649,300
2017/08/28 3,768.0 3,782.0 3,757.0 3,769.0 3,769.0 1,094,600
2017/08/25 3,775.0 3,806.0 3,762.0 3,768.0 3,768.0 1,088,200
« 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)
2017/09/22 1.02 8.18 1.35 2.51 3,737.0 3,737.0 1,504,900
2017/09/21 1.02 8.17 1.35 2.51 3,731.0 3,731.0 2,140,500
2017/09/20 1.02 8.15 1.35 2.52 3,723.0 3,723.0 2,732,000
2017/09/19 1.03 8.29 1.37 2.48 3,787.0 3,787.0 1,887,200
2017/09/15 1.03 8.23 1.36 2.49 3,761.0 3,761.0 1,976,400
2017/09/14 1.02 8.20 1.36 2.50 3,746.0 3,746.0 1,706,700
2017/09/13 1.04 8.30 1.37 2.47 3,791.0 3,791.0 1,073,400
2017/09/12 1.04 8.32 1.38 2.47 3,799.0 3,799.0 1,639,200
2017/09/11 1.02 8.19 1.36 2.51 3,742.0 3,742.0 1,237,400
2017/09/08 1.01 8.13 1.35 2.53 3,713.0 3,713.0 1,553,600
2017/09/07 1.01 8.08 1.34 2.54 3,690.0 3,690.0 1,589,600
2017/09/06 1.00 8.04 1.33 2.56 3,671.0 3,671.0 3,045,200
2017/09/05 1.02 8.16 1.35 2.52 3,727.0 3,727.0 1,444,000
2017/09/04 1.03 8.25 1.37 2.49 3,769.0 3,769.0 1,093,700
2017/09/01 1.03 8.24 1.36 2.49 3,765.0 3,765.0 1,425,900
2017/08/31 1.03 8.27 1.37 2.48 3,778.0 3,778.0 1,471,700
2017/08/30 1.03 8.24 1.36 2.49 3,764.0 3,764.0 1,523,400
2017/08/29 1.04 8.30 1.37 2.47 3,792.0 3,792.0 1,649,300
2017/08/28 1.03 8.25 1.37 2.49 3,769.0 3,769.0 1,094,600
2017/08/25 1.03 8.25 1.37 2.49 3,768.0 3,768.0 1,088,200
« 前へ 1
JALの株価時系列データ
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

20,397.58

+101.13

TOPIX

1,672.82

+8.21

JASDAQ

158.90

+1.56

米ドル/円

112.00

-0.48

ユーロ/円

133.09

-1.22

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