日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ANAホールディングス(9202)の株価時系列情報

ANAホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
1988/12/28 1,770 1,830 1,770 1,810 2,537,000
1988/12/27 1,770 1,780 1,760 1,770 480,000
1988/12/26 1,740 1,780 1,740 1,750 427,000
1988/12/24 1,750 1,770 1,740 1,740 271,000
1988/12/23 1,760 1,760 1,740 1,740 357,000
1988/12/22 1,750 1,760 1,740 1,750 458,000
1988/12/21 1,760 1,770 1,750 1,760 405,000
1988/12/20 1,760 1,770 1,740 1,770 501,000
1988/12/19 1,770 1,780 1,750 1,760 187,000
1988/12/16 1,780 1,780 1,740 1,760 689,000
1988/12/15 1,770 1,790 1,760 1,770 606,000
1988/12/14 1,750 1,790 1,730 1,790 660,000
1988/12/13 1,750 1,760 1,730 1,740 263,000
1988/12/12 1,750 1,760 1,730 1,740 359,000
1988/12/09 1,760 1,770 1,750 1,750 332,000
1988/12/08 1,760 1,770 1,760 1,760 324,000
1988/12/07 1,790 1,800 1,760 1,780 993,000
1988/12/06 1,740 1,790 1,740 1,770 676,000
1988/12/05 1,790 1,790 1,730 1,760 243,000
1988/12/03 1,750 1,780 1,730 1,780 221,000
1988/12/02 1,740 1,750 1,720 1,750 214,000
1988/12/01 1,720 1,730 1,710 1,730 470,000
1988/11/30 1,730 1,730 1,710 1,720 347,000
1988/11/29 1,700 1,730 1,700 1,730 166,000
1988/11/28 1,730 1,750 1,700 1,720 336,000
1988/11/26 1,750 1,760 1,730 1,750 444,000
1988/11/25 1,750 1,770 1,730 1,740 282,000
1988/11/24 1,740 1,770 1,730 1,750 323,000
1988/11/22 1,790 1,810 1,750 1,770 638,000
1988/11/21 1,800 1,820 1,770 1,780 1,569,000
1988/11/18 1,750 1,820 1,740 1,790 2,347,000
1988/11/17 1,750 1,750 1,700 1,750 666,000
1988/11/16 1,770 1,790 1,750 1,750 1,143,000
1988/11/15 1,790 1,800 1,740 1,790 1,222,000
1988/11/14 1,770 1,830 1,760 1,800 3,596,000
1988/11/11 1,670 1,800 1,670 1,760 4,839,000
1988/11/10 1,640 1,690 1,640 1,660 822,000
1988/11/09 1,610 1,640 1,600 1,620 1,070,000
1988/11/08 1,580 1,600 1,570 1,600 692,000
1988/11/07 1,600 1,610 1,580 1,580 539,000
1988/11/05 1,620 1,620 1,600 1,600 208,000
1988/11/04 1,640 1,640 1,610 1,620 564,000
1988/11/02 1,630 1,640 1,620 1,640 1,224,000
1988/11/01 1,640 1,660 1,620 1,640 824,000
1988/10/31 1,600 1,640 1,600 1,640 473,000
1988/10/29 1,630 1,630 1,600 1,610 357,000
1988/10/28 1,600 1,620 1,600 1,600 762,000
1988/10/27 1,650 1,650 1,620 1,620 748,000
1988/10/26 1,660 1,660 1,640 1,650 385,000
1988/10/25 1,680 1,680 1,650 1,660 289,000
1988/10/24 1,690 1,690 1,650 1,650 465,000
1988/10/22 1,660 1,690 1,660 1,670 323,000
1988/10/21 1,650 1,680 1,650 1,660 182,000
1988/10/20 1,690 1,700 1,650 1,650 196,000
1988/10/19 1,680 1,690 1,660 1,670 333,000
1988/10/18 1,670 1,680 1,660 1,680 360,000
1988/10/17 1,690 1,690 1,660 1,680 304,000
1988/10/14 1,680 1,690 1,680 1,680 602,000
1988/10/13 1,720 1,720 1,690 1,690 313,000
1988/10/12 1,730 1,730 1,670 1,710 279,000
1988/10/11 1,740 1,750 1,710 1,710 489,000
1988/10/07 1,720 1,730 1,700 1,730 1,242,000
1988/10/06 1,650 1,710 1,650 1,700 2,285,000
1988/10/05 1,650 1,660 1,640 1,640 450,000
1988/10/04 1,650 1,650 1,640 1,640 472,000
1988/10/03 1,650 1,650 1,640 1,640 354,000
1988/10/01 1,650 1,650 1,630 1,650 309,000
1988/09/30 1,610 1,650 1,600 1,650 1,024,000
1988/09/29 1,620 1,630 1,600 1,610 732,000
1988/09/28 1,650 1,660 1,610 1,610 884,000
1988/09/27 1,650 1,670 1,650 1,650 307,000
1988/09/26 1,680 1,690 1,650 1,650 395,000
1988/09/24 1,650 1,670 1,640 1,650 262,000
1988/09/22 1,690 1,690 1,650 1,650 346,000
1988/09/21 1,660 1,680 1,640 1,680 799,000
1988/09/20 1,680 1,700 1,670 1,670 452,000
1988/09/19 1,690 1,710 1,680 1,680 257,000
1988/09/16 1,710 1,730 1,700 1,700 333,000
1988/09/14 1,730 1,730 1,710 1,710 269,000
1988/09/13 1,740 1,750 1,710 1,740 442,000
1988/09/12 1,730 1,740 1,720 1,730 187,000
1988/09/09 1,720 1,750 1,710 1,730 996,000
1988/09/08 1,700 1,730 1,690 1,730 658,000
1988/09/07 1,680 1,710 1,670 1,710 272,000
1988/09/06 1,680 1,690 1,670 1,670 264,000
1988/09/05 1,700 1,700 1,680 1,690 226,000
1988/09/03 1,680 1,700 1,680 1,680 361,000
1988/09/02 1,690 1,700 1,680 1,680 374,000
1988/09/01 1,700 1,710 1,690 1,690 708,000
1988/08/31 1,720 1,730 1,710 1,730 214,000
1988/08/30 1,720 1,720 1,700 1,720 214,000
1988/08/29 1,710 1,720 1,700 1,700 278,000
1988/08/27 1,710 1,710 1,690 1,710 497,000
1988/08/26 1,730 1,740 1,720 1,720 301,000
1988/08/25 1,750 1,750 1,730 1,740 106,000
1988/08/24 1,740 1,740 1,730 1,740 302,000
1988/08/23 1,730 1,740 1,720 1,720 268,000
1988/08/22 1,730 1,750 1,720 1,750 487,000
1988/08/19 1,750 1,760 1,730 1,760 497,000
1988/08/18 1,750 1,780 1,740 1,750 268,000
1988/08/17 1,750 1,750 1,740 1,740 284,000
1988/08/16 1,730 1,740 1,720 1,740 183,000
1988/08/15 1,740 1,740 1,720 1,730 218,000
1988/08/12 1,740 1,750 1,720 1,720 381,000
1988/08/11 1,720 1,770 1,720 1,740 299,000
1988/08/10 1,770 1,770 1,720 1,720 231,000
1988/08/09 1,770 1,790 1,760 1,760 273,000
1988/08/08 1,780 1,780 1,750 1,760 242,000
1988/08/06 1,800 1,800 1,760 1,780 295,000
1988/08/05 1,800 1,800 1,770 1,780 285,000
1988/08/04 1,790 1,790 1,770 1,770 494,000
1988/08/03 1,800 1,810 1,780 1,780 725,000
1988/08/02 1,800 1,800 1,770 1,780 322,000
1988/08/01 1,800 1,800 1,790 1,790 527,000
1988/07/30 1,780 1,790 1,770 1,790 233,000
1988/07/29 1,800 1,800 1,770 1,790 511,000
1988/07/28 1,740 1,770 1,730 1,770 503,000
1988/07/27 1,740 1,740 1,700 1,710 591,000
1988/07/26 1,710 1,720 1,700 1,710 222,000
1988/07/25 1,700 1,710 1,690 1,690 354,000
1988/07/23 1,690 1,730 1,680 1,710 289,000
1988/07/22 1,700 1,710 1,680 1,690 533,000
1988/07/21 1,710 1,720 1,690 1,710 609,000
1988/07/20 1,730 1,740 1,710 1,720 361,000
1988/07/19 1,740 1,750 1,700 1,720 522,000
1988/07/18 1,760 1,770 1,750 1,750 337,000
1988/07/15 1,760 1,770 1,750 1,760 467,000
1988/07/14 1,760 1,760 1,750 1,750 365,000
1988/07/13 1,760 1,770 1,740 1,760 735,000
1988/07/12 1,750 1,760 1,750 1,750 543,000
1988/07/11 1,760 1,770 1,750 1,750 558,000
1988/07/08 1,760 1,770 1,750 1,760 406,000
1988/07/07 1,770 1,780 1,750 1,770 723,000
1988/07/06 1,770 1,780 1,750 1,770 677,000
1988/07/05 1,780 1,790 1,750 1,760 622,000
1988/07/04 1,760 1,780 1,760 1,780 395,000
1988/07/02 1,780 1,790 1,750 1,750 416,000
1988/07/01 1,780 1,790 1,760 1,780 661,000
1988/06/30 1,790 1,800 1,780 1,780 568,000
1988/06/29 1,800 1,800 1,770 1,780 460,000
1988/06/28 1,770 1,780 1,750 1,760 642,000
1988/06/27 1,800 1,800 1,780 1,780 335,000
1988/06/25 1,800 1,820 1,800 1,810 287,000
1988/06/24 1,820 1,830 1,810 1,810 466,000
1988/06/23 1,830 1,840 1,810 1,810 417,000
1988/06/22 1,840 1,850 1,800 1,800 716,000
1988/06/21 1,830 1,850 1,800 1,800 1,569,000
1988/06/20 1,850 1,850 1,830 1,850 613,000
1988/06/17 1,850 1,850 1,830 1,850 961,000
1988/06/16 1,840 1,860 1,830 1,840 820,000
1988/06/15 1,860 1,870 1,830 1,830 553,000
1988/06/14 1,850 1,860 1,830 1,850 414,000
1988/06/13 1,830 1,850 1,830 1,840 493,000
1988/06/10 1,840 1,870 1,840 1,840 1,005,000
1988/06/09 1,830 1,840 1,810 1,840 1,638,000
1988/06/08 1,810 1,830 1,800 1,820 1,543,000
1988/06/07 1,800 1,830 1,800 1,810 653,000
1988/06/06 1,800 1,810 1,800 1,800 508,000
1988/06/04 1,810 1,820 1,800 1,800 318,000
1988/06/03 1,810 1,830 1,810 1,810 495,000
1988/06/02 1,810 1,820 1,800 1,810 653,000
1988/06/01 1,850 1,850 1,790 1,800 1,357,000
1988/05/31 1,800 1,820 1,790 1,820 467,000
1988/05/30 1,830 1,830 1,800 1,800 539,000
1988/05/28 1,810 1,820 1,800 1,800 426,000
1988/05/27 1,820 1,830 1,810 1,830 707,000
1988/05/26 1,830 1,840 1,810 1,810 684,000
1988/05/25 1,820 1,830 1,810 1,810 963,000
1988/05/24 1,820 1,830 1,810 1,810 616,000
1988/05/23 1,810 1,830 1,810 1,820 618,000
1988/05/20 1,830 1,850 1,830 1,840 393,000
1988/05/19 1,850 1,860 1,830 1,830 653,000
1988/05/18 1,870 1,880 1,850 1,850 535,000
1988/05/17 1,900 1,900 1,870 1,870 1,000,000
1988/05/16 1,850 1,880 1,840 1,880 505,000
1988/05/13 1,850 1,860 1,840 1,840 557,000
1988/05/12 1,840 1,860 1,840 1,850 526,000
1988/05/11 1,870 1,880 1,860 1,860 503,000
1988/05/10 1,870 1,890 1,860 1,860 2,385,000
1988/05/09 1,900 1,900 1,870 1,870 829,000
1988/05/07 1,900 1,900 1,890 1,900 542,000
1988/05/06 1,910 1,910 1,890 1,900 1,749,000
1988/05/02 1,900 1,910 1,880 1,900 1,120,000
1988/04/30 1,880 1,900 1,880 1,900 764,000
1988/04/28 1,860 1,880 1,850 1,880 977,000
1988/04/27 1,880 1,880 1,850 1,850 616,000
1988/04/26 1,870 1,900 1,860 1,860 3,119,000
1988/04/25 1,840 1,870 1,840 1,860 834,000
1988/04/23 1,800 1,840 1,800 1,830 498,000
1988/04/22 1,830 1,830 1,790 1,800 1,629,000
1988/04/21 1,820 1,840 1,810 1,810 806,000
1988/04/20 1,840 1,860 1,830 1,840 628,000
1988/04/19 1,830 1,840 1,820 1,830 528,000
1988/04/18 1,850 1,860 1,830 1,830 251,000
1988/04/15 1,830 1,860 1,830 1,850 1,401,000
1988/04/14 1,850 1,870 1,840 1,860 715,000
1988/04/13 1,860 1,870 1,840 1,870 623,000
1988/04/12 1,860 1,870 1,850 1,860 695,000
1988/04/11 1,860 1,880 1,860 1,860 936,000
1988/04/08 1,880 1,890 1,840 1,850 1,269,000
1988/04/07 1,880 1,910 1,860 1,880 2,166,000
1988/04/06 1,800 1,860 1,800 1,850 1,355,000
1988/04/05 1,810 1,820 1,800 1,800 384,000
1988/04/04 1,820 1,820 1,800 1,800 655,000
1988/04/02 1,800 1,820 1,800 1,820 227,000
1988/04/01 1,810 1,830 1,800 1,800 756,000
1988/03/31 1,850 1,860 1,810 1,810 956,000
1988/03/30 1,830 1,850 1,820 1,830 963,000
1988/03/29 1,780 1,820 1,780 1,820 790,000
1988/03/28 1,750 1,840 1,750 1,800 1,812,000
1988/03/28 1 -> 1.10 分割
1988/03/26 1,960 1,980 1,950 1,960 1,548,000
1988/03/25 2,000 2,000 1,980 1,980 1,667,000
1988/03/24 1,980 2,000 1,970 2,000 1,089,000
1988/03/23 1,980 1,980 1,970 1,980 762,000
1988/03/22 1,980 1,980 1,960 1,970 1,138,000
1988/03/18 1,980 1,990 1,960 1,980 843,000
1988/03/17 1,980 1,990 1,960 1,970 729,000
1988/03/16 1,980 2,000 1,970 1,980 1,413,000
1988/03/15 1,960 1,990 1,950 1,970 693,000
1988/03/14 1,960 1,970 1,950 1,970 487,000
1988/03/11 1,980 1,990 1,950 1,960 765,000
1988/03/10 1,980 1,990 1,970 1,980 812,000
1988/03/09 1,990 1,990 1,970 1,980 610,000
1988/03/08 1,990 2,000 1,960 1,980 943,000
1988/03/07 2,020 2,020 1,990 2,000 1,200,000
1988/03/05 2,040 2,050 2,020 2,020 1,343,000
1988/03/04 2,040 2,070 2,010 2,010 4,141,999
1988/03/03 1,980 2,030 1,950 2,000 3,870,999
1988/03/02 1,920 2,000 1,910 1,970 2,864,000
1988/03/01 1,930 1,930 1,910 1,920 854,000
1988/02/29 1,920 1,930 1,900 1,930 1,309,000
1988/02/27 1,930 1,940 1,920 1,930 752,000
1988/02/26 1,930 1,940 1,920 1,920 1,728,000
1988/02/25 1,900 1,940 1,890 1,940 1,382,000
1988/02/24 1,890 1,900 1,870 1,900 1,168,000
1988/02/23 1,890 1,890 1,860 1,880 572,000
1988/02/22 1,890 1,900 1,870 1,870 645,000
1988/02/19 1,890 1,900 1,860 1,890 824,000
1988/02/18 1,890 1,900 1,880 1,890 533,000
1988/02/17 1,870 1,920 1,850 1,880 3,192,000
1988/02/16 1,830 1,870 1,810 1,840 2,189,000
1988/02/15 1,770 1,820 1,750 1,800 1,218,000
1988/02/12 1,730 1,770 1,730 1,740 341,000
1988/02/10 1,720 1,740 1,710 1,710 529,000
1988/02/09 1,730 1,740 1,710 1,740 254,000
1988/02/08 1,740 1,750 1,720 1,720 263,000
1988/02/06 1,730 1,740 1,720 1,740 187,000
1988/02/05 1,730 1,750 1,730 1,740 419,000
1988/02/04 1,740 1,760 1,730 1,730 349,000
1988/02/03 1,740 1,740 1,720 1,730 224,000
1988/02/02 1,740 1,750 1,720 1,720 383,000
1988/02/01 1,750 1,770 1,740 1,740 197,000
1988/01/30 1,750 1,770 1,730 1,740 191,000
1988/01/29 1,770 1,790 1,770 1,780 706,000
1988/01/28 1,730 1,770 1,720 1,770 891,000
1988/01/27 1,750 1,770 1,720 1,750 600,000
1988/01/26 1,790 1,810 1,770 1,770 3,371,999
1988/01/25 1,740 1,800 1,720 1,760 597,000
1988/01/23 1,690 1,750 1,690 1,720 403,000
1988/01/22 1,690 1,700 1,680 1,690 517,000
1988/01/21 1,700 1,710 1,680 1,690 409,000
1988/01/20 1,700 1,720 1,700 1,720 1,268,000
1988/01/19 1,710 1,750 1,710 1,730 289,000
1988/01/18 1,730 1,770 1,710 1,740 705,000
1988/01/14 1,700 1,720 1,690 1,700 563,000
1988/01/13 1,710 1,720 1,680 1,700 552,000
1988/01/12 1,730 1,730 1,710 1,720 189,000
1988/01/11 1,700 1,740 1,700 1,730 276,000
1988/01/08 1,770 1,770 1,740 1,760 549,000
1988/01/07 1,750 1,820 1,740 1,740 731,000
1988/01/06 1,720 1,750 1,700 1,700 1,361,000
1988/01/05 1,620 1,670 1,580 1,600 1,096,000
1988/01/04 1,560 1,590 1,540 1,540 393,000

このページの先頭へ