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(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
1989/12/29 2,160 2,190 2,150 2,170 1,230,000
1989/12/28 2,150 2,150 2,120 2,150 783,000
1989/12/27 2,130 2,130 2,110 2,120 800,000
1989/12/26 2,130 2,130 2,100 2,100 726,000
1989/12/25 2,090 2,130 2,080 2,120 717,000
1989/12/22 2,100 2,110 2,080 2,090 663,000
1989/12/21 2,120 2,120 2,080 2,090 832,000
1989/12/20 2,100 2,130 2,080 2,110 824,000
1989/12/19 2,090 2,100 2,060 2,080 1,322,000
1989/12/18 2,130 2,140 2,090 2,120 1,306,000
1989/12/15 2,140 2,150 2,110 2,130 1,278,000
1989/12/14 2,150 2,160 2,120 2,140 755,000
1989/12/13 2,160 2,170 2,130 2,150 1,499,000
1989/12/12 2,160 2,180 2,130 2,150 2,089,000
1989/12/11 2,190 2,210 2,160 2,160 2,522,000
1989/12/08 2,140 2,210 2,110 2,200 7,584,000
1989/12/07 2,120 2,130 2,090 2,100 1,590,000
1989/12/06 2,090 2,120 2,090 2,120 598,000
1989/12/05 2,130 2,130 2,090 2,090 1,513,000
1989/12/04 2,090 2,100 2,080 2,090 1,623,000
1989/12/01 2,120 2,120 2,090 2,100 1,107,000
1989/11/30 2,100 2,150 2,090 2,100 2,825,000
1989/11/29 2,090 2,100 2,070 2,100 1,076,000
1989/11/28 2,090 2,090 2,070 2,090 749,000
1989/11/27 2,090 2,100 2,080 2,090 519,000
1989/11/24 2,090 2,090 2,060 2,090 686,000
1989/11/22 2,090 2,100 2,070 2,090 783,000
1989/11/21 2,020 2,090 2,020 2,060 649,000
1989/11/20 2,080 2,080 2,050 2,060 415,000
1989/11/17 2,090 2,100 2,080 2,080 522,000
1989/11/16 2,080 2,100 2,080 2,090 1,077,000
1989/11/15 2,090 2,100 2,080 2,090 877,000
1989/11/14 2,100 2,110 2,070 2,080 733,000
1989/11/13 2,130 2,140 2,110 2,130 622,000
1989/11/10 2,140 2,140 2,100 2,120 1,560,000
1989/11/09 2,150 2,170 2,110 2,150 5,714,000
1989/11/08 2,040 2,110 2,030 2,110 3,407,000
1989/11/07 2,010 2,040 1,990 2,040 786,000
1989/11/06 2,030 2,040 2,010 2,040 593,000
1989/11/02 2,030 2,050 2,010 2,020 762,000
1989/11/01 2,060 2,080 2,040 2,040 1,038,000
1989/10/31 2,030 2,090 2,030 2,060 1,508,000
1989/10/30 2,010 2,040 2,000 2,030 1,257,000
1989/10/27 2,130 2,150 2,040 2,050 5,109,000
1989/10/26 2,100 2,120 2,090 2,110 2,736,000
1989/10/25 2,060 2,130 2,060 2,100 3,910,000
1989/10/24 2,080 2,100 2,030 2,050 1,370,000
1989/10/23 2,140 2,140 2,070 2,090 1,836,000
1989/10/20 2,110 2,160 2,090 2,110 7,380,000
1989/10/19 1,990 2,060 1,990 2,030 2,651,000
1989/10/18 1,950 1,990 1,950 1,970 753,000
1989/10/17 1,980 1,980 1,960 1,960 701,000
1989/10/16 1,930 1,960 1,930 1,950 779,000
1989/10/13 1,980 2,000 1,970 1,990 992,000
1989/10/12 1,960 1,990 1,960 1,960 498,000
1989/10/11 2,030 2,030 1,990 1,990 671,000
1989/10/09 2,050 2,050 2,010 2,030 716,000
1989/10/06 2,070 2,070 2,000 2,040 1,152,000
1989/10/05 2,090 2,110 2,070 2,080 2,089,000
1989/10/04 2,120 2,120 2,070 2,070 2,723,000
1989/10/03 2,070 2,110 2,070 2,100 6,306,000
1989/10/02 2,070 2,070 2,040 2,060 1,867,000
1989/09/29 2,040 2,070 2,030 2,030 4,813,000
1989/09/28 2,020 2,020 1,990 2,010 1,549,000
1989/09/27 2,010 2,040 1,990 2,020 2,708,000
1989/09/26 1,960 2,000 1,940 2,000 2,951,000
1989/09/25 1,940 1,950 1,920 1,940 1,255,000
1989/09/22 1,930 1,950 1,920 1,950 2,179,000
1989/09/21 1,930 1,930 1,910 1,920 692,000
1989/09/20 1,940 1,940 1,910 1,910 788,000
1989/09/19 1,900 1,920 1,900 1,920 544,000
1989/09/18 1,900 1,930 1,900 1,900 467,000
1989/09/14 1,940 1,950 1,910 1,930 1,524,000
1989/09/13 1,920 1,960 1,920 1,940 4,597,000
1989/09/12 1,900 1,920 1,890 1,900 595,000
1989/09/11 1,920 1,940 1,900 1,920 909,000
1989/09/08 1,900 1,940 1,890 1,930 2,635,000
1989/09/07 1,900 1,910 1,890 1,890 766,000
1989/09/06 1,890 1,920 1,880 1,920 1,476,000
1989/09/05 1,890 1,920 1,880 1,880 644,000
1989/09/04 1,870 1,890 1,850 1,890 569,000
1989/09/01 1,890 1,900 1,850 1,870 1,896,000
1989/08/31 1,850 1,920 1,840 1,890 3,491,000
1989/08/30 1,890 1,890 1,840 1,850 1,640,000
1989/08/29 1,880 1,900 1,870 1,890 592,000
1989/08/28 1,870 1,890 1,870 1,890 275,000
1989/08/25 1,890 1,900 1,870 1,880 603,000
1989/08/24 1,910 1,920 1,870 1,870 542,000
1989/08/23 1,930 1,940 1,900 1,930 891,000
1989/08/22 1,910 1,920 1,900 1,910 921,000
1989/08/21 1,920 1,930 1,900 1,900 714,000
1989/08/18 1,940 1,950 1,910 1,910 1,779,000
1989/08/17 1,890 1,950 1,870 1,950 2,103,000
1989/08/16 1,840 1,870 1,840 1,870 518,000
1989/08/15 1,830 1,850 1,830 1,850 209,000
1989/08/14 1,840 1,860 1,820 1,860 297,000
1989/08/11 1,860 1,870 1,830 1,860 353,000
1989/08/10 1,870 1,880 1,860 1,860 351,000
1989/08/09 1,890 1,890 1,860 1,860 383,000
1989/08/08 1,880 1,890 1,860 1,890 565,000
1989/08/07 1,860 1,870 1,860 1,870 201,000
1989/08/04 1,870 1,900 1,860 1,870 484,000
1989/08/03 1,940 1,940 1,880 1,900 1,188,000
1989/08/02 1,890 1,950 1,890 1,950 5,562,000
1989/08/01 1,880 1,890 1,870 1,890 1,517,000
1989/07/31 1,850 1,880 1,830 1,880 975,000
1989/07/28 1,850 1,850 1,820 1,840 745,000
1989/07/27 1,840 1,850 1,820 1,840 1,173,000
1989/07/26 1,840 1,850 1,820 1,820 1,322,000
1989/07/25 1,830 1,840 1,820 1,820 919,000
1989/07/24 1,800 1,820 1,780 1,810 453,000
1989/07/21 1,780 1,820 1,780 1,790 725,000
1989/07/20 1,790 1,790 1,780 1,790 375,000
1989/07/19 1,770 1,800 1,770 1,780 225,000
1989/07/18 1,770 1,790 1,760 1,790 340,000
1989/07/17 1,790 1,800 1,780 1,780 474,000
1989/07/14 1,800 1,800 1,790 1,790 368,000
1989/07/13 1,810 1,820 1,800 1,800 327,000
1989/07/12 1,820 1,830 1,810 1,810 498,000
1989/07/11 1,800 1,830 1,800 1,820 410,000
1989/07/10 1,800 1,810 1,790 1,800 363,000
1989/07/07 1,830 1,830 1,800 1,800 497,000
1989/07/06 1,800 1,820 1,800 1,820 405,000
1989/07/05 1,790 1,810 1,790 1,790 356,000
1989/07/04 1,770 1,800 1,760 1,790 379,000
1989/07/03 1,760 1,780 1,750 1,760 210,000
1989/06/30 1,770 1,780 1,750 1,760 431,000
1989/06/29 1,780 1,800 1,770 1,770 703,000
1989/06/28 1,780 1,800 1,770 1,800 444,000
1989/06/27 1,820 1,830 1,800 1,800 366,000
1989/06/26 1,810 1,820 1,800 1,820 576,000
1989/06/23 1,810 1,830 1,800 1,810 580,000
1989/06/22 1,800 1,810 1,790 1,800 410,000
1989/06/21 1,800 1,820 1,800 1,810 217,000
1989/06/20 1,810 1,820 1,800 1,800 324,000
1989/06/19 1,810 1,820 1,800 1,810 257,000
1989/06/16 1,840 1,840 1,800 1,830 660,000
1989/06/15 1,840 1,840 1,810 1,840 380,000
1989/06/14 1,820 1,840 1,800 1,830 445,000
1989/06/13 1,830 1,850 1,810 1,840 500,000
1989/06/12 1,810 1,840 1,800 1,810 230,000
1989/06/09 1,840 1,860 1,840 1,850 379,000
1989/06/08 1,830 1,840 1,810 1,830 287,000
1989/06/07 1,820 1,840 1,800 1,800 639,000
1989/06/06 1,830 1,840 1,810 1,820 378,000
1989/06/05 1,810 1,830 1,810 1,830 435,000
1989/06/02 1,800 1,850 1,800 1,830 1,083,000
1989/06/01 1,830 1,840 1,810 1,830 257,000
1989/05/31 1,860 1,860 1,820 1,840 453,000
1989/05/30 1,860 1,890 1,850 1,850 838,000
1989/05/29 1,860 1,870 1,860 1,860 764,000
1989/05/26 1,860 1,880 1,840 1,850 533,000
1989/05/25 1,830 1,830 1,810 1,830 473,000
1989/05/24 1,840 1,840 1,830 1,830 551,000
1989/05/23 1,840 1,870 1,830 1,830 738,000
1989/05/22 1,890 1,890 1,850 1,860 394,000
1989/05/19 1,880 1,890 1,860 1,880 582,000
1989/05/18 1,890 1,890 1,850 1,880 622,000
1989/05/17 1,900 1,900 1,860 1,890 728,000
1989/05/16 1,880 1,880 1,860 1,880 509,000
1989/05/15 1,870 1,870 1,820 1,850 519,000
1989/05/12 1,870 1,870 1,860 1,860 406,000
1989/05/11 1,880 1,900 1,860 1,870 654,000
1989/05/10 1,890 1,900 1,880 1,880 508,000
1989/05/09 1,910 1,910 1,880 1,890 729,000
1989/05/08 1,910 1,920 1,900 1,910 808,000
1989/05/02 1,920 1,930 1,900 1,900 1,805,000
1989/05/01 1,840 1,920 1,830 1,910 2,790,000
1989/04/28 1,830 1,840 1,820 1,830 841,000
1989/04/27 1,830 1,840 1,790 1,830 1,048,000
1989/04/26 1,810 1,830 1,790 1,830 538,000
1989/04/25 1,820 1,820 1,780 1,810 708,000
1989/04/24 1,820 1,820 1,790 1,810 694,000
1989/04/21 1,790 1,810 1,780 1,800 803,000
1989/04/20 1,790 1,800 1,780 1,790 420,000
1989/04/19 1,770 1,800 1,770 1,780 285,000
1989/04/18 1,820 1,820 1,790 1,790 763,000
1989/04/17 1,830 1,830 1,800 1,820 558,000
1989/04/14 1,820 1,830 1,810 1,830 734,000
1989/04/13 1,840 1,840 1,810 1,810 500,000
1989/04/12 1,830 1,840 1,810 1,840 612,000
1989/04/11 1,820 1,830 1,810 1,820 422,000
1989/04/10 1,830 1,830 1,810 1,810 298,000
1989/04/07 1,820 1,830 1,800 1,800 622,000
1989/04/06 1,800 1,820 1,790 1,810 644,000
1989/04/05 1,810 1,810 1,790 1,800 666,000
1989/04/04 1,790 1,810 1,770 1,780 523,000
1989/04/03 1,790 1,800 1,750 1,760 555,000
1989/03/31 1,800 1,800 1,750 1,780 566,000
1989/03/30 1,800 1,800 1,770 1,770 457,000
1989/03/29 1,790 1,790 1,760 1,770 258,000
1989/03/28 1,770 1,800 1,710 1,800 416,000
1989/03/27 1,770 1,780 1,690 1,710 1,208,000
1989/03/24 1,770 1,780 1,750 1,750 861,000
1989/03/23 1,790 1,790 1,750 1,770 650,000
1989/03/22 1,770 1,790 1,760 1,770 1,081,000
1989/03/20 1,780 1,800 1,760 1,790 455,000
1989/03/17 1,810 1,830 1,790 1,790 783,000
1989/03/16 1,790 1,850 1,790 1,810 1,469,000
1989/03/15 1,820 1,820 1,770 1,780 422,000
1989/03/14 1,760 1,800 1,760 1,800 386,000
1989/03/13 1,770 1,780 1,760 1,760 231,000
1989/03/10 1,750 1,810 1,750 1,790 362,000
1989/03/09 1,770 1,780 1,750 1,750 306,000
1989/03/08 1,780 1,800 1,770 1,780 302,000
1989/03/07 1,800 1,800 1,780 1,780 475,000
1989/03/06 1,830 1,840 1,800 1,800 328,000
1989/03/03 1,840 1,850 1,820 1,850 403,000
1989/03/02 1,850 1,850 1,820 1,840 261,000
1989/03/01 1,860 1,860 1,840 1,860 535,000
1989/02/28 1,870 1,870 1,840 1,860 367,000
1989/02/27 1,860 1,870 1,840 1,840 486,000
1989/02/23 1,860 1,860 1,840 1,860 640,000
1989/02/22 1,850 1,870 1,840 1,870 802,000
1989/02/21 1,880 1,880 1,830 1,830 690,000
1989/02/20 1,890 1,890 1,840 1,850 824,000
1989/02/17 1,860 1,870 1,850 1,860 527,000
1989/02/16 1,880 1,880 1,850 1,860 608,000
1989/02/15 1,880 1,890 1,860 1,860 742,000
1989/02/14 1,870 1,890 1,870 1,890 626,000
1989/02/13 1,880 1,900 1,870 1,870 822,000
1989/02/10 1,890 1,890 1,860 1,880 703,000
1989/02/09 1,900 1,900 1,870 1,870 1,000,000
1989/02/08 1,900 1,900 1,880 1,880 628,000
1989/02/07 1,900 1,910 1,890 1,890 944,000
1989/02/06 1,950 1,950 1,900 1,900 1,137,000
1989/02/03 1,920 1,930 1,900 1,920 872,000
1989/02/02 1,900 1,930 1,890 1,920 1,319,000
1989/02/01 1,930 1,950 1,890 1,890 2,874,000
1989/01/31 1,920 1,940 1,910 1,940 862,000
1989/01/30 1,910 1,940 1,910 1,930 1,291,000
1989/01/28 1,950 1,950 1,900 1,930 2,327,000
1989/01/27 1,880 1,950 1,880 1,950 5,335,000
1989/01/26 1,890 1,920 1,860 1,860 2,881,000
1989/01/25 1,880 1,890 1,870 1,870 826,000
1989/01/24 1,870 1,880 1,850 1,880 903,000
1989/01/23 1,850 1,870 1,850 1,870 303,000
1989/01/20 1,860 1,870 1,850 1,850 421,000
1989/01/19 1,860 1,880 1,860 1,870 629,000
1989/01/18 1,860 1,880 1,860 1,860 783,000
1989/01/17 1,860 1,880 1,860 1,870 715,000
1989/01/13 1,890 1,890 1,860 1,880 5,371,000
1989/01/12 1,870 1,900 1,850 1,900 3,993,000
1989/01/11 1,900 1,900 1,880 1,900 1,344,000
1989/01/10 1,900 1,920 1,890 1,910 2,874,000
1989/01/09 1,870 1,890 1,860 1,890 1,538,000
1989/01/06 1,910 1,910 1,850 1,870 2,727,000
1989/01/05 1,900 1,910 1,840 1,870 3,830,000
1989/01/04 1,840 1,870 1,830 1,870 2,799,000

このページの先頭へ