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
1990/12/28 1,290 1,300 1,280 1,280 254,000
1990/12/27 1,290 1,300 1,270 1,270 774,000
1990/12/26 1,300 1,300 1,260 1,270 432,000
1990/12/25 1,270 1,280 1,250 1,260 342,000
1990/12/21 1,280 1,310 1,270 1,280 371,000
1990/12/20 1,330 1,340 1,310 1,320 540,000
1990/12/19 1,340 1,370 1,320 1,340 931,000
1990/12/18 1,300 1,300 1,270 1,280 678,000
1990/12/17 1,300 1,320 1,280 1,300 525,000
1990/12/14 1,330 1,340 1,320 1,340 2,305,000
1990/12/13 1,320 1,370 1,300 1,370 736,000
1990/12/12 1,340 1,360 1,320 1,320 458,000
1990/12/11 1,300 1,350 1,270 1,330 751,000
1990/12/10 1,340 1,340 1,310 1,320 566,000
1990/12/07 1,310 1,320 1,280 1,300 628,000
1990/12/06 1,270 1,270 1,220 1,270 311,000
1990/12/05 1,230 1,240 1,190 1,210 559,000
1990/12/04 1,250 1,260 1,210 1,210 338,000
1990/12/03 1,270 1,280 1,240 1,270 280,000
1990/11/30 1,210 1,220 1,190 1,210 488,000
1990/11/29 1,240 1,250 1,220 1,240 382,000
1990/11/28 1,270 1,300 1,250 1,260 835,000
1990/11/27 1,290 1,290 1,260 1,290 390,000
1990/11/26 1,290 1,300 1,250 1,290 388,000
1990/11/22 1,230 1,290 1,230 1,250 534,000
1990/11/21 1,250 1,250 1,210 1,240 381,000
1990/11/20 1,290 1,290 1,250 1,250 199,000
1990/11/19 1,290 1,310 1,260 1,290 337,000
1990/11/16 1,260 1,290 1,230 1,290 422,000
1990/11/15 1,300 1,300 1,260 1,270 387,000
1990/11/14 1,280 1,310 1,270 1,300 860,000
1990/11/13 1,250 1,270 1,240 1,260 449,000
1990/11/09 1,210 1,230 1,200 1,210 212,000
1990/11/08 1,220 1,250 1,210 1,220 260,000
1990/11/07 1,260 1,270 1,230 1,260 251,000
1990/11/06 1,320 1,340 1,280 1,280 444,000
1990/11/05 1,300 1,320 1,290 1,300 448,000
1990/11/02 1,260 1,280 1,250 1,280 392,000
1990/11/01 1,310 1,310 1,260 1,280 427,000
1990/10/31 1,370 1,370 1,310 1,310 425,000
1990/10/30 1,340 1,350 1,320 1,350 152,000
1990/10/29 1,340 1,360 1,320 1,360 377,000
1990/10/26 1,310 1,330 1,300 1,320 559,000
1990/10/25 1,360 1,380 1,330 1,330 463,000
1990/10/24 1,340 1,350 1,300 1,350 921,000
1990/10/23 1,370 1,390 1,350 1,360 1,521,000
1990/10/22 1,280 1,360 1,280 1,320 861,000
1990/10/19 1,250 1,290 1,250 1,280 773,000
1990/10/18 1,230 1,240 1,210 1,230 323,000
1990/10/17 1,240 1,260 1,220 1,220 470,000
1990/10/16 1,240 1,270 1,210 1,220 736,000
1990/10/15 1,290 1,290 1,220 1,240 422,000
1990/10/12 1,180 1,250 1,180 1,250 604,000
1990/10/11 1,210 1,230 1,200 1,210 358,000
1990/10/09 1,260 1,270 1,220 1,250 655,000
1990/10/08 1,190 1,230 1,190 1,220 594,000
1990/10/05 1,130 1,200 1,130 1,170 520,000
1990/10/04 1,100 1,120 1,080 1,100 441,000
1990/10/03 1,170 1,220 1,090 1,100 1,259,000
1990/10/02 1,140 1,170 1,110 1,170 985,000
1990/10/01 1,030 1,060 970 1,020 1,116,000
1990/09/28 1,050 1,080 1,000 1,050 1,107,000
1990/09/27 1,150 1,150 1,000 1,010 995,000
1990/09/26 1,250 1,260 1,200 1,200 586,000
1990/09/25 1,260 1,290 1,230 1,230 628,000
1990/09/21 1,300 1,330 1,270 1,290 1,046,000
1990/09/20 1,350 1,370 1,290 1,320 5,981,000
1990/09/19 1,340 1,360 1,330 1,340 3,839,000
1990/09/18 1,350 1,360 1,320 1,350 3,928,000
1990/09/17 1,380 1,390 1,350 1,350 389,000
1990/09/14 1,350 1,390 1,350 1,390 901,000
1990/09/13 1,400 1,450 1,370 1,370 449,000
1990/09/12 1,370 1,410 1,360 1,390 943,000
1990/09/11 1,380 1,400 1,370 1,390 262,000
1990/09/10 1,370 1,430 1,370 1,420 366,000
1990/09/07 1,310 1,370 1,290 1,350 1,020,000
1990/09/06 1,360 1,380 1,330 1,330 269,000
1990/09/05 1,360 1,380 1,320 1,360 444,000
1990/09/04 1,400 1,420 1,380 1,380 223,000
1990/09/03 1,450 1,460 1,400 1,400 364,000
1990/08/31 1,420 1,460 1,410 1,460 340,000
1990/08/30 1,420 1,450 1,390 1,410 349,000
1990/08/29 1,450 1,460 1,410 1,410 353,000
1990/08/28 1,490 1,500 1,460 1,460 460,000
1990/08/27 1,350 1,430 1,320 1,430 320,000
1990/08/24 1,250 1,310 1,250 1,290 815,000
1990/08/23 1,370 1,380 1,250 1,250 1,169,000
1990/08/22 1,430 1,440 1,400 1,420 780,000
1990/08/21 1,470 1,500 1,460 1,460 300,000
1990/08/20 1,440 1,480 1,430 1,450 433,000
1990/08/17 1,460 1,470 1,440 1,450 640,000
1990/08/16 1,500 1,530 1,490 1,520 401,000
1990/08/15 1,490 1,550 1,490 1,540 569,000
1990/08/14 1,450 1,470 1,440 1,440 671,000
1990/08/13 1,450 1,470 1,430 1,450 624,000
1990/08/10 1,500 1,520 1,460 1,480 618,000
1990/08/09 1,510 1,520 1,480 1,480 703,000
1990/08/08 1,490 1,550 1,480 1,540 908,000
1990/08/07 1,470 1,500 1,410 1,490 741,000
1990/08/06 1,510 1,560 1,510 1,520 360,000
1990/08/03 1,600 1,630 1,580 1,590 672,000
1990/08/02 1,620 1,660 1,610 1,650 790,000
1990/08/01 1,680 1,680 1,650 1,650 370,000
1990/07/31 1,650 1,670 1,650 1,650 215,000
1990/07/30 1,640 1,650 1,630 1,650 497,000
1990/07/27 1,650 1,700 1,640 1,660 499,000
1990/07/26 1,670 1,670 1,660 1,660 293,000
1990/07/25 1,670 1,670 1,660 1,660 185,000
1990/07/24 1,660 1,680 1,650 1,660 427,000
1990/07/23 1,680 1,710 1,660 1,660 404,000
1990/07/20 1,700 1,710 1,680 1,680 278,000
1990/07/19 1,720 1,720 1,700 1,710 358,000
1990/07/18 1,720 1,740 1,710 1,720 1,106,000
1990/07/17 1,700 1,710 1,700 1,710 457,000
1990/07/16 1,720 1,720 1,670 1,690 479,000
1990/07/13 1,710 1,720 1,680 1,700 233,000
1990/07/12 1,710 1,720 1,690 1,710 565,000
1990/07/11 1,660 1,710 1,650 1,710 614,000
1990/07/10 1,680 1,690 1,650 1,660 423,000
1990/07/09 1,710 1,710 1,670 1,670 471,000
1990/07/06 1,700 1,700 1,660 1,680 353,000
1990/07/05 1,690 1,690 1,670 1,680 363,000
1990/07/04 1,670 1,690 1,660 1,660 334,000
1990/07/03 1,690 1,700 1,650 1,660 538,000
1990/07/02 1,650 1,670 1,650 1,670 304,000
1990/06/29 1,670 1,680 1,650 1,650 453,000
1990/06/28 1,670 1,690 1,650 1,670 346,000
1990/06/27 1,650 1,670 1,640 1,670 660,000
1990/06/26 1,630 1,660 1,620 1,620 696,000
1990/06/25 1,650 1,670 1,630 1,640 494,000
1990/06/22 1,670 1,690 1,660 1,670 318,000
1990/06/21 1,720 1,740 1,690 1,700 397,000
1990/06/20 1,700 1,730 1,700 1,710 436,000
1990/06/19 1,710 1,720 1,710 1,710 254,000
1990/06/18 1,740 1,750 1,720 1,730 346,000
1990/06/15 1,750 1,760 1,730 1,740 669,000
1990/06/14 1,730 1,750 1,720 1,750 396,000
1990/06/13 1,720 1,720 1,700 1,710 476,000
1990/06/12 1,720 1,730 1,700 1,700 968,000
1990/06/11 1,720 1,730 1,710 1,710 489,000
1990/06/08 1,740 1,760 1,700 1,730 1,295,000
1990/06/07 1,730 1,770 1,730 1,740 940,000
1990/06/06 1,740 1,740 1,720 1,730 404,000
1990/06/05 1,710 1,720 1,700 1,710 383,000
1990/06/04 1,700 1,720 1,690 1,710 339,000
1990/06/01 1,720 1,720 1,690 1,700 641,000
1990/05/31 1,730 1,740 1,710 1,710 447,000
1990/05/30 1,720 1,740 1,710 1,710 517,000
1990/05/29 1,720 1,750 1,720 1,720 334,000
1990/05/28 1,780 1,780 1,730 1,750 663,000
1990/05/25 1,720 1,720 1,700 1,720 418,000
1990/05/24 1,700 1,710 1,690 1,690 308,000
1990/05/23 1,700 1,700 1,690 1,690 475,000
1990/05/22 1,660 1,700 1,660 1,700 379,000
1990/05/21 1,710 1,710 1,650 1,700 310,000
1990/05/18 1,710 1,710 1,680 1,680 314,000
1990/05/17 1,690 1,720 1,680 1,700 531,000
1990/05/16 1,700 1,700 1,690 1,700 663,000
1990/05/15 1,720 1,720 1,700 1,700 747,000
1990/05/14 1,720 1,730 1,700 1,720 1,041,000
1990/05/11 1,650 1,700 1,650 1,690 907,000
1990/05/10 1,660 1,670 1,640 1,640 570,000
1990/05/09 1,630 1,640 1,620 1,640 371,000
1990/05/08 1,680 1,680 1,630 1,640 414,000
1990/05/07 1,670 1,690 1,640 1,670 343,000
1990/05/02 1,630 1,640 1,620 1,640 468,000
1990/05/01 1,600 1,620 1,600 1,610 228,000
1990/04/27 1,610 1,630 1,610 1,610 527,000
1990/04/26 1,670 1,670 1,590 1,620 856,000
1990/04/25 1,720 1,720 1,650 1,660 2,338,000
1990/04/24 1,620 1,650 1,600 1,640 355,000
1990/04/23 1,670 1,670 1,630 1,650 439,000
1990/04/20 1,620 1,650 1,600 1,650 710,000
1990/04/19 1,600 1,620 1,600 1,620 663,000
1990/04/18 1,580 1,590 1,570 1,570 789,000
1990/04/17 1,580 1,620 1,580 1,590 142,000
1990/04/16 1,600 1,620 1,580 1,580 338,000
1990/04/13 1,620 1,640 1,610 1,620 484,000
1990/04/12 1,650 1,650 1,610 1,650 322,000
1990/04/11 1,650 1,650 1,620 1,650 248,000
1990/04/10 1,600 1,640 1,600 1,610 484,000
1990/04/09 1,650 1,670 1,640 1,640 603,000
1990/04/06 1,640 1,640 1,600 1,620 585,000
1990/04/05 1,540 1,560 1,520 1,560 678,000
1990/04/04 1,580 1,600 1,550 1,550 629,000
1990/04/03 1,560 1,580 1,530 1,580 822,000
1990/04/02 1,580 1,600 1,470 1,500 877,000
1990/03/30 1,660 1,690 1,580 1,600 854,000
1990/03/29 1,710 1,720 1,690 1,690 574,000
1990/03/28 1,710 1,750 1,710 1,720 469,000
1990/03/27 1,760 1,790 1,730 1,740 506,000
1990/03/26 1,790 1,800 1,720 1,790 1,376,000
1990/03/23 1,750 1,760 1,690 1,730 1,414,000
1990/03/22 1,700 1,720 1,570 1,720 1,998,000
1990/03/20 1,740 1,760 1,720 1,720 1,334,000
1990/03/19 1,790 1,800 1,710 1,740 614,000
1990/03/16 1,810 1,830 1,770 1,780 1,478,000
1990/03/15 1,820 1,840 1,810 1,830 970,000
1990/03/14 1,800 1,820 1,790 1,820 474,000
1990/03/13 1,810 1,830 1,800 1,800 604,000
1990/03/12 1,820 1,830 1,810 1,810 390,000
1990/03/09 1,830 1,850 1,800 1,800 1,305,000
1990/03/08 1,820 1,890 1,800 1,830 1,022,000
1990/03/07 1,860 1,870 1,810 1,830 662,000
1990/03/06 1,860 1,870 1,850 1,850 318,000
1990/03/05 1,860 1,870 1,850 1,850 1,162,000
1990/03/02 1,900 1,900 1,860 1,860 364,000
1990/03/01 1,890 1,900 1,860 1,870 724,000
1990/02/28 1,880 1,920 1,860 1,890 816,000
1990/02/27 1,850 1,890 1,800 1,870 916,000
1990/02/26 1,860 1,870 1,800 1,850 560,000
1990/02/23 1,920 1,920 1,860 1,900 804,000
1990/02/22 1,960 1,960 1,900 1,920 650,000
1990/02/21 1,980 1,990 1,910 1,910 531,000
1990/02/20 2,000 2,000 1,990 2,000 464,000
1990/02/19 2,000 2,020 2,000 2,010 580,000
1990/02/16 2,020 2,020 1,990 2,000 520,000
1990/02/15 2,010 2,020 1,990 2,000 382,000
1990/02/14 2,010 2,010 2,000 2,010 436,000
1990/02/13 2,020 2,020 2,000 2,010 248,000
1990/02/09 2,010 2,020 2,000 2,020 462,000
1990/02/08 2,020 2,020 2,000 2,010 547,000
1990/02/07 2,020 2,020 2,010 2,020 380,000
1990/02/06 2,020 2,030 2,000 2,020 610,000
1990/02/05 2,010 2,010 1,990 1,990 584,000
1990/02/02 2,010 2,010 1,990 2,010 386,000
1990/02/01 2,010 2,010 1,990 2,010 552,000
1990/01/31 2,010 2,010 1,990 1,990 403,000
1990/01/30 2,010 2,020 1,990 2,010 480,000
1990/01/29 2,010 2,010 1,980 1,990 511,000
1990/01/26 2,000 2,000 1,980 2,000 594,000
1990/01/25 2,020 2,020 1,990 1,990 531,000
1990/01/24 2,030 2,050 2,010 2,010 512,000
1990/01/23 2,000 2,050 1,990 2,030 772,000
1990/01/22 1,990 2,010 1,990 2,010 569,000
1990/01/19 1,990 1,990 1,920 1,960 1,598,000
1990/01/18 2,050 2,060 2,010 2,020 546,000
1990/01/17 2,100 2,100 2,050 2,050 698,000
1990/01/16 2,090 2,090 2,030 2,070 789,000
1990/01/12 2,100 2,110 2,090 2,100 684,000
1990/01/11 2,110 2,130 2,100 2,130 1,026,000
1990/01/10 2,120 2,140 2,080 2,140 730,000
1990/01/09 2,120 2,130 2,090 2,110 1,614,000
1990/01/08 2,140 2,140 2,100 2,110 673,000
1990/01/05 2,150 2,160 2,100 2,110 617,000
1990/01/04 2,180 2,180 2,140 2,160 566,000

このページの先頭へ