- 東証PRM
OTC（10.26ドル）
日本航空(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,257（2025年9月9日）
- 年初来安値
- 2,205（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/17 | 3,151 | 3,177 | 3,141 | 3,153 | 2,129,400 | 3,153 | 11.95 | 1.3 |
| 2026/2/16 | 3,120 | 3,155 | 3,102 | 3,128 | 2,618,900 | 3,128 | 11.86 | 1.29 |
| 2026/2/13 | 3,100 | 3,118 | 3,078 | 3,107 | 2,822,200 | 3,107 | 11.78 | 1.29 |
| 2026/2/12 | 3,056 | 3,084 | 3,049 | 3,081 | 2,721,100 | 3,081 | 11.68 | 1.28 |
| 2026/2/10 | 3,112 | 3,150 | 3,094 | 3,094 | 2,129,700 | 3,094 | 11.73 | 1.28 |
| 2026/2/9 | 3,147 | 3,168 | 3,113 | 3,143 | 2,678,400 | 3,143 | 11.91 | 1.3 |
| 2026/2/6 | 3,088 | 3,129 | 3,088 | 3,129 | 2,232,700 | 3,129 | 11.86 | 1.29 |
| 2026/2/5 | 3,077 | 3,140 | 3,060 | 3,112 | 4,326,800 | 3,112 | 11.8 | 1.29 |
| 2026/2/4 | 2,978 | 3,033 | 2,962.5 | 3,017 | 3,168,800 | 3,017 | ||
| 2026/2/3 | 2,955 | 2,999.5 | 2,939.5 | 2,976 | 3,376,900 | 2,976 | ||
| 2026/2/2 | 2,950 | 2,976.5 | 2,934.5 | 2,948.5 | 2,709,800 | 2,948.5 | ||
| 2026/1/30 | 2,887.5 | 2,929 | 2,860 | 2,924.5 | 2,235,100 | 2,924.5 | ||
| 2026/1/29 | 2,861 | 2,873.5 | 2,833 | 2,862.5 | 1,955,300 | 2,862.5 | ||
| 2026/1/28 | 2,898.5 | 2,900 | 2,864 | 2,878 | 2,168,900 | 2,878 | ||
| 2026/1/27 | 2,935 | 2,935 | 2,905 | 2,910 | 1,874,200 | 2,910 | ||
| 2026/1/26 | 2,950 | 2,953.5 | 2,928 | 2,943 | 1,854,200 | 2,943 | ||
| 2026/1/23 | 2,994 | 3,008 | 2,956.5 | 2,960 | 1,643,400 | 2,960 | ||
| 2026/1/22 | 2,970 | 2,994 | 2,964.5 | 2,964.5 | 1,853,100 | 2,964.5 | ||
| 2026/1/21 | 2,963 | 2,974 | 2,935 | 2,959 | 3,404,600 | 2,959 | ||
| 2026/1/20 | 2,959 | 3,009 | 2,956.5 | 3,000 | 2,340,800 | 3,000 |
1〜20/244件
