ＡＮＡホールディングス(9202)の株価時系列情報
ＡＮＡホールディングス(9202)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,046 | 3,052 | 2,954 | 2,958 | 4,437,700 |
| 2024/04/18 | 3,013 | 3,052 | 3,007 | 3,036 | 2,323,400 |
| 2024/04/17 | 3,070 | 3,071 | 3,001 | 3,002 | 2,588,800 |
| 2024/04/16 | 3,080 | 3,090 | 3,045 | 3,056 | 3,024,000 |
| 2024/04/15 | 3,100 | 3,104 | 3,061 | 3,100 | 2,725,600 |
| 2024/04/12 | 3,125 | 3,140 | 3,110 | 3,114 | 1,691,100 |
| 2024/04/11 | 3,126 | 3,139 | 3,113 | 3,121 | 1,813,800 |
| 2024/04/10 | 3,150 | 3,168 | 3,139 | 3,144 | 1,665,000 |
| 2024/04/09 | 3,111 | 3,154 | 3,100 | 3,148 | 2,600,800 |
| 2024/04/08 | 3,051 | 3,089 | 3,044 | 3,087 | 2,213,100 |
| 2024/04/05 | 3,047 | 3,074 | 3,041 | 3,063 | 2,058,300 |
| 2024/04/04 | 3,120 | 3,121 | 3,063 | 3,063 | 3,071,000 |
| 2024/04/03 | 3,115 | 3,133 | 3,107 | 3,120 | 1,761,700 |
| 2024/04/02 | 3,177 | 3,178 | 3,117 | 3,124 | 2,454,000 |
| 2024/04/01 | 3,190 | 3,204 | 3,162 | 3,182 | 1,900,300 |
| 2024/03/29 | 3,160 | 3,210 | 3,160 | 3,210 | 2,104,400 |
| 2024/03/28 | 3,180 | 3,205 | 3,160 | 3,160 | 2,573,300 |
| 2024/03/27 | 3,218 | 3,223 | 3,188 | 3,210 | 4,065,600 |
| 2024/03/26 | 3,218 | 3,229 | 3,187 | 3,198 | 2,538,900 |
| 2024/03/25 | 3,225 | 3,242 | 3,214 | 3,219 | 2,190,000 |
| 2024/03/22 | 3,223 | 3,252 | 3,213 | 3,224 | 3,563,500 |
| 2024/03/21 | 3,200 | 3,210 | 3,181 | 3,194 | 3,656,500 |
| 2024/03/19 | 3,204 | 3,213 | 3,186 | 3,200 | 2,686,900 |
| 2024/03/18 | 3,198 | 3,209 | 3,187 | 3,206 | 1,958,100 |
| 2024/03/15 | 3,197 | 3,197 | 3,168 | 3,195 | 1,727,800 |
| 2024/03/14 | 3,158 | 3,190 | 3,152 | 3,190 | 1,739,200 |
| 2024/03/13 | 3,150 | 3,166 | 3,130 | 3,158 | 2,170,300 |
| 2024/03/12 | 3,124 | 3,148 | 3,087 | 3,145 | 2,061,500 |
| 2024/03/11 | 3,133 | 3,140 | 3,096 | 3,124 | 2,606,800 |
| 2024/03/08 | 3,178 | 3,190 | 3,137 | 3,140 | 2,779,600 |
| 2024/03/07 | 3,166 | 3,193 | 3,163 | 3,189 | 1,861,400 |
| 2024/03/06 | 3,167 | 3,196 | 3,163 | 3,163 | 2,366,900 |
| 2024/03/05 | 3,171 | 3,196 | 3,148 | 3,182 | 1,981,700 |
| 2024/03/04 | 3,225 | 3,230 | 3,174 | 3,174 | 3,646,100 |
| 2024/03/01 | 3,262 | 3,271 | 3,241 | 3,244 | 1,616,600 |
| 2024/02/29 | 3,244 | 3,264 | 3,218 | 3,264 | 3,146,700 |
| 2024/02/28 | 3,236 | 3,265 | 3,224 | 3,247 | 1,944,400 |
| 2024/02/27 | 3,237 | 3,245 | 3,211 | 3,234 | 2,412,900 |
| 2024/02/26 | 3,225 | 3,262 | 3,223 | 3,250 | 2,284,000 |
| 2024/02/22 | 3,228 | 3,240 | 3,216 | 3,231 | 2,010,100 |
| 2024/02/21 | 3,214 | 3,228 | 3,209 | 3,226 | 1,509,100 |
| 2024/02/20 | 3,245 | 3,257 | 3,222 | 3,229 | 1,603,100 |
| 2024/02/19 | 3,239 | 3,243 | 3,216 | 3,232 | 2,282,200 |
| 2024/02/16 | 3,225 | 3,271 | 3,223 | 3,255 | 3,302,100 |
| 2024/02/15 | 3,211 | 3,223 | 3,178 | 3,217 | 2,794,900 |
| 2024/02/14 | 3,245 | 3,252 | 3,208 | 3,218 | 2,201,700 |
| 2024/02/13 | 3,260 | 3,277 | 3,244 | 3,269 | 2,850,500 |
| 2024/02/09 | 3,252 | 3,276 | 3,239 | 3,249 | 2,292,700 |
| 2024/02/08 | 3,247 | 3,279 | 3,227 | 3,276 | 3,243,400 |
| 2024/02/07 | 3,306 | 3,322 | 3,230 | 3,242 | 3,545,400 |
| 2024/02/06 | 3,275 | 3,323 | 3,275 | 3,301 | 2,624,100 |
| 2024/02/05 | 3,300 | 3,303 | 3,266 | 3,286 | 2,330,600 |
| 2024/02/02 | 3,319 | 3,324 | 3,264 | 3,279 | 3,132,600 |
| 2024/02/01 | 3,333 | 3,385 | 3,290 | 3,309 | 9,493,000 |
| 2024/01/31 | 3,234 | 3,270 | 3,220 | 3,270 | 3,786,000 |
| 2024/01/30 | 3,216 | 3,238 | 3,199 | 3,229 | 2,257,000 |
| 2024/01/29 | 3,179 | 3,231 | 3,177 | 3,225 | 2,534,900 |
| 2024/01/26 | 3,198 | 3,198 | 3,151 | 3,162 | 1,861,200 |
| 2024/01/25 | 3,184 | 3,193 | 3,162 | 3,191 | 1,562,700 |
| 2024/01/24 | 3,200 | 3,206 | 3,166 | 3,175 | 1,428,800 |
| 2024/01/23 | 3,206 | 3,228 | 3,197 | 3,204 | 2,442,500 |
| 2024/01/22 | 3,185 | 3,198 | 3,173 | 3,198 | 2,236,500 |
| 2024/01/19 | 3,160 | 3,170 | 3,140 | 3,165 | 1,669,500 |
| 2024/01/18 | 3,145 | 3,151 | 3,116 | 3,139 | 2,041,600 |
| 2024/01/17 | 3,157 | 3,183 | 3,146 | 3,162 | 2,159,500 |
| 2024/01/16 | 3,176 | 3,183 | 3,156 | 3,158 | 1,365,900 |
| 2024/01/15 | 3,166 | 3,182 | 3,144 | 3,178 | 1,780,700 |
| 2024/01/12 | 3,201 | 3,202 | 3,168 | 3,182 | 2,246,800 |
| 2024/01/11 | 3,185 | 3,205 | 3,177 | 3,200 | 2,600,400 |
| 2024/01/10 | 3,170 | 3,194 | 3,163 | 3,183 | 2,685,300 |
| 2024/01/09 | 3,150 | 3,165 | 3,137 | 3,165 | 2,633,400 |
| 2024/01/05 | 3,124 | 3,137 | 3,104 | 3,137 | 2,231,100 |
| 2024/01/04 | 3,000 | 3,119 | 2,991 | 3,119 | 3,890,000 |
| 2023/12/29 | 3,068 | 3,086 | 3,045 | 3,060 | 1,353,400 |
| 2023/12/28 | 3,052 | 3,073 | 3,043 | 3,069 | 1,021,000 |
| 2023/12/27 | 3,032 | 3,062 | 3,032 | 3,058 | 1,840,000 |
| 2023/12/26 | 3,059 | 3,062 | 3,033 | 3,038 | 1,220,700 |
| 2023/12/25 | 3,085 | 3,089 | 3,045 | 3,062 | 1,202,300 |
| 2023/12/22 | 3,055 | 3,069 | 3,053 | 3,063 | 1,488,600 |
| 2023/12/21 | 3,035 | 3,053 | 3,012 | 3,046 | 1,428,700 |
| 2023/12/20 | 3,048 | 3,070 | 3,040 | 3,054 | 1,843,500 |
| 2023/12/19 | 3,051 | 3,058 | 3,009 | 3,037 | 1,825,600 |
| 2023/12/18 | 3,086 | 3,102 | 3,052 | 3,064 | 1,761,700 |
| 2023/12/15 | 3,057 | 3,093 | 3,046 | 3,093 | 2,162,500 |
| 2023/12/14 | 3,066 | 3,095 | 3,056 | 3,080 | 2,059,100 |
| 2023/12/13 | 3,105 | 3,118 | 3,079 | 3,089 | 1,860,200 |
| 2023/12/12 | 3,103 | 3,117 | 3,082 | 3,094 | 1,568,100 |
| 2023/12/11 | 3,086 | 3,106 | 3,068 | 3,106 | 1,691,100 |
| 2023/12/08 | 3,110 | 3,145 | 3,090 | 3,101 | 4,380,500 |
| 2023/12/07 | 3,087 | 3,102 | 3,076 | 3,087 | 2,670,800 |
| 2023/12/06 | 3,028 | 3,065 | 3,017 | 3,054 | 2,078,800 |
| 2023/12/05 | 3,009 | 3,030 | 3,005 | 3,017 | 1,695,900 |
| 2023/12/04 | 3,021 | 3,024 | 2,985 | 3,012 | 2,278,900 |
| 2023/12/01 | 3,071 | 3,071 | 3,041 | 3,045 | 1,467,100 |
| 2023/11/30 | 3,033 | 3,056 | 3,011 | 3,052 | 2,695,300 |
| 2023/11/29 | 3,067 | 3,079 | 3,043 | 3,047 | 1,272,900 |
| 2023/11/28 | 3,075 | 3,078 | 3,039 | 3,074 | 2,640,200 |
| 2023/11/27 | 3,106 | 3,108 | 3,076 | 3,083 | 1,435,900 |
| 2023/11/24 | 3,128 | 3,133 | 3,089 | 3,099 | 1,499,400 |
| 2023/11/22 | 3,111 | 3,124 | 3,103 | 3,113 | 1,207,300 |
| 2023/11/21 | 3,099 | 3,129 | 3,094 | 3,123 | 1,831,600 |
| 2023/11/20 | 3,122 | 3,130 | 3,101 | 3,105 | 2,060,800 |
| 2023/11/17 | 3,029 | 3,126 | 3,029 | 3,124 | 5,441,400 |
| 2023/11/16 | 3,057 | 3,063 | 3,027 | 3,027 | 2,553,700 |
| 2023/11/15 | 3,068 | 3,080 | 3,050 | 3,058 | 2,700,300 |
| 2023/11/14 | 3,060 | 3,063 | 3,043 | 3,043 | 1,706,500 |
| 2023/11/13 | 3,042 | 3,060 | 3,035 | 3,055 | 1,630,500 |
| 2023/11/10 | 3,033 | 3,074 | 3,025 | 3,068 | 2,266,400 |
| 2023/11/09 | 3,041 | 3,070 | 3,008 | 3,066 | 3,008,500 |
| 2023/11/08 | 3,014 | 3,038 | 3,006 | 3,012 | 2,617,100 |
| 2023/11/07 | 3,028 | 3,035 | 2,976 | 2,983 | 2,748,300 |
| 2023/11/06 | 3,029 | 3,053 | 3,004 | 3,033 | 3,731,900 |
| 2023/11/02 | 2,957 | 2,999 | 2,951 | 2,980 | 2,787,600 |
| 2023/11/01 | 3,002 | 3,053 | 2,946 | 2,956 | 6,924,000 |
| 2023/10/31 | 2,937 | 2,958 | 2,918 | 2,952 | 2,828,500 |
| 2023/10/30 | 2,909 | 2,924 | 2,892 | 2,916 | 2,579,700 |
| 2023/10/27 | 2,905 | 2,938 | 2,900 | 2,935 | 1,805,900 |
| 2023/10/26 | 2,898 | 2,917 | 2,876 | 2,894 | 2,438,400 |
| 2023/10/25 | 2,932 | 2,946 | 2,911 | 2,915 | 2,470,300 |
| 2023/10/24 | 2,878 | 2,913 | 2,844 | 2,907 | 3,322,700 |
| 2023/10/23 | 2,860 | 2,884 | 2,859 | 2,867 | 1,947,900 |
| 2023/10/20 | 2,880 | 2,889 | 2,843 | 2,872 | 3,217,900 |
| 2023/10/19 | 2,924 | 2,930 | 2,885 | 2,895 | 2,949,700 |
| 2023/10/18 | 2,930 | 2,959 | 2,912 | 2,949 | 2,760,000 |
| 2023/10/17 | 2,965 | 2,976 | 2,922 | 2,932 | 2,709,100 |
| 2023/10/16 | 2,990 | 2,992 | 2,935 | 2,942 | 3,936,300 |
| 2023/10/13 | 3,026 | 3,044 | 3,011 | 3,011 | 2,054,200 |
| 2023/10/12 | 3,055 | 3,061 | 3,026 | 3,047 | 2,108,900 |
| 2023/10/11 | 3,061 | 3,090 | 3,048 | 3,048 | 2,570,000 |
| 2023/10/10 | 3,030 | 3,052 | 3,004 | 3,046 | 3,578,900 |
| 2023/10/06 | 3,090 | 3,106 | 3,069 | 3,072 | 2,606,300 |
| 2023/10/05 | 3,028 | 3,083 | 3,017 | 3,073 | 4,197,400 |
| 2023/10/04 | 3,000 | 3,037 | 2,958 | 2,967 | 4,194,900 |
| 2023/10/03 | 3,084 | 3,088 | 3,020 | 3,021 | 3,937,500 |
| 2023/10/02 | 3,130 | 3,154 | 3,050 | 3,051 | 4,618,100 |
| 2023/09/29 | 3,179 | 3,185 | 3,115 | 3,133 | 3,613,900 |
| 2023/09/28 | 3,244 | 3,254 | 3,130 | 3,165 | 6,311,500 |
| 2023/09/27 | 3,250 | 3,286 | 3,239 | 3,274 | 5,288,600 |
| 2023/09/26 | 3,290 | 3,291 | 3,263 | 3,272 | 2,245,300 |
| 2023/09/25 | 3,269 | 3,303 | 3,268 | 3,300 | 2,397,500 |
| 2023/09/22 | 3,235 | 3,287 | 3,223 | 3,269 | 3,894,500 |
| 2023/09/21 | 3,226 | 3,242 | 3,213 | 3,226 | 1,984,200 |
| 2023/09/20 | 3,266 | 3,274 | 3,237 | 3,237 | 2,437,500 |
| 2023/09/19 | 3,268 | 3,275 | 3,249 | 3,266 | 2,564,900 |
| 2023/09/15 | 3,293 | 3,309 | 3,264 | 3,273 | 3,706,200 |
| 2023/09/14 | 3,299 | 3,307 | 3,270 | 3,293 | 2,566,800 |
| 2023/09/13 | 3,320 | 3,330 | 3,286 | 3,290 | 2,509,100 |
| 2023/09/12 | 3,300 | 3,326 | 3,292 | 3,306 | 2,154,300 |
| 2023/09/11 | 3,277 | 3,296 | 3,262 | 3,290 | 1,850,400 |
| 2023/09/08 | 3,270 | 3,300 | 3,262 | 3,267 | 2,741,800 |
| 2023/09/07 | 3,300 | 3,317 | 3,280 | 3,285 | 2,622,700 |
| 2023/09/06 | 3,310 | 3,329 | 3,302 | 3,322 | 2,038,000 |
| 2023/09/05 | 3,298 | 3,320 | 3,291 | 3,309 | 1,439,600 |
| 2023/09/04 | 3,297 | 3,297 | 3,277 | 3,297 | 1,947,600 |
| 2023/09/01 | 3,284 | 3,306 | 3,279 | 3,297 | 1,868,700 |
| 2023/08/31 | 3,248 | 3,290 | 3,244 | 3,290 | 3,408,000 |
| 2023/08/30 | 3,263 | 3,269 | 3,239 | 3,241 | 2,930,800 |
| 2023/08/29 | 3,266 | 3,277 | 3,259 | 3,270 | 1,565,500 |
| 2023/08/28 | 3,293 | 3,303 | 3,227 | 3,250 | 3,885,500 |
| 2023/08/25 | 3,290 | 3,298 | 3,279 | 3,288 | 2,034,900 |
| 2023/08/24 | 3,306 | 3,323 | 3,292 | 3,310 | 1,450,200 |
| 2023/08/23 | 3,286 | 3,324 | 3,284 | 3,311 | 1,763,600 |
| 2023/08/22 | 3,280 | 3,302 | 3,271 | 3,285 | 1,768,700 |
| 2023/08/21 | 3,275 | 3,295 | 3,267 | 3,274 | 1,773,900 |
| 2023/08/18 | 3,280 | 3,296 | 3,259 | 3,276 | 2,428,400 |
| 2023/08/17 | 3,345 | 3,367 | 3,294 | 3,321 | 1,846,600 |
| 2023/08/16 | 3,355 | 3,356 | 3,317 | 3,324 | 2,187,800 |
| 2023/08/15 | 3,376 | 3,395 | 3,360 | 3,383 | 1,178,900 |
| 2023/08/14 | 3,418 | 3,424 | 3,365 | 3,379 | 1,855,000 |
| 2023/08/10 | 3,400 | 3,432 | 3,377 | 3,412 | 3,440,900 |
| 2023/08/09 | 3,321 | 3,408 | 3,314 | 3,369 | 3,344,100 |
| 2023/08/08 | 3,301 | 3,318 | 3,295 | 3,313 | 1,429,700 |
| 2023/08/07 | 3,265 | 3,289 | 3,253 | 3,288 | 1,555,700 |
| 2023/08/04 | 3,250 | 3,294 | 3,240 | 3,282 | 2,307,000 |
| 2023/08/03 | 3,316 | 3,326 | 3,266 | 3,269 | 3,858,100 |
| 2023/08/02 | 3,417 | 3,417 | 3,338 | 3,348 | 2,964,100 |
| 2023/08/01 | 3,409 | 3,428 | 3,403 | 3,425 | 2,224,000 |
| 2023/07/31 | 3,460 | 3,484 | 3,385 | 3,406 | 4,949,700 |
| 2023/07/28 | 3,372 | 3,427 | 3,354 | 3,423 | 3,407,500 |
| 2023/07/27 | 3,378 | 3,400 | 3,373 | 3,397 | 1,816,800 |
| 2023/07/26 | 3,400 | 3,400 | 3,372 | 3,380 | 2,046,400 |
| 2023/07/25 | 3,393 | 3,404 | 3,373 | 3,400 | 1,934,200 |
| 2023/07/24 | 3,407 | 3,416 | 3,384 | 3,395 | 2,112,000 |
| 2023/07/21 | 3,360 | 3,378 | 3,346 | 3,376 | 2,584,800 |
| 2023/07/20 | 3,340 | 3,364 | 3,333 | 3,340 | 2,290,300 |
| 2023/07/19 | 3,322 | 3,334 | 3,301 | 3,326 | 1,853,800 |
| 2023/07/18 | 3,275 | 3,332 | 3,266 | 3,283 | 2,141,600 |
| 2023/07/14 | 3,292 | 3,313 | 3,248 | 3,272 | 2,223,200 |
| 2023/07/13 | 3,305 | 3,310 | 3,257 | 3,296 | 2,439,500 |
| 2023/07/12 | 3,357 | 3,367 | 3,316 | 3,323 | 2,124,500 |
| 2023/07/11 | 3,408 | 3,409 | 3,354 | 3,356 | 2,361,900 |
| 2023/07/10 | 3,451 | 3,461 | 3,394 | 3,396 | 2,755,400 |
| 2023/07/07 | 3,406 | 3,453 | 3,401 | 3,427 | 2,691,700 |
| 2023/07/06 | 3,442 | 3,465 | 3,418 | 3,431 | 2,802,700 |
| 2023/07/05 | 3,414 | 3,441 | 3,398 | 3,423 | 2,140,900 |
| 2023/07/04 | 3,412 | 3,427 | 3,393 | 3,417 | 2,642,800 |
| 2023/07/03 | 3,436 | 3,452 | 3,421 | 3,427 | 2,855,200 |
| 2023/06/30 | 3,441 | 3,455 | 3,403 | 3,426 | 2,572,500 |
| 2023/06/29 | 3,479 | 3,510 | 3,429 | 3,443 | 4,330,400 |
| 2023/06/28 | 3,415 | 3,488 | 3,401 | 3,486 | 4,390,200 |