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
1991/12/30 1,310 1,320 1,290 1,310 267,000
1991/12/27 1,320 1,330 1,290 1,300 257,000
1991/12/26 1,320 1,330 1,300 1,300 388,000
1991/12/25 1,280 1,330 1,280 1,310 527,000
1991/12/24 1,300 1,300 1,270 1,270 357,000
1991/12/20 1,290 1,290 1,270 1,270 352,000
1991/12/19 1,310 1,320 1,280 1,280 615,000
1991/12/18 1,330 1,340 1,310 1,330 2,547,000
1991/12/17 1,350 1,370 1,350 1,350 197,000
1991/12/16 1,380 1,380 1,360 1,370 346,000
1991/12/13 1,370 1,370 1,330 1,360 1,802,000
1991/12/12 1,320 1,340 1,310 1,310 576,000
1991/12/11 1,320 1,330 1,300 1,320 904,000
1991/12/10 1,350 1,360 1,320 1,340 585,000
1991/12/09 1,340 1,340 1,320 1,330 269,000
1991/12/06 1,340 1,340 1,310 1,320 298,000
1991/12/05 1,310 1,320 1,300 1,300 406,000
1991/12/04 1,300 1,340 1,300 1,330 316,000
1991/12/03 1,300 1,320 1,290 1,300 415,000
1991/12/02 1,320 1,330 1,290 1,290 430,000
1991/11/29 1,330 1,350 1,320 1,320 286,000
1991/11/28 1,340 1,350 1,330 1,330 277,000
1991/11/27 1,360 1,360 1,330 1,330 194,000
1991/11/26 1,320 1,330 1,310 1,330 276,000
1991/11/25 1,320 1,330 1,300 1,330 406,000
1991/11/22 1,300 1,330 1,290 1,300 660,000
1991/11/21 1,330 1,350 1,320 1,320 343,000
1991/11/20 1,350 1,360 1,300 1,320 511,000
1991/11/19 1,400 1,400 1,360 1,360 357,000
1991/11/18 1,390 1,390 1,360 1,370 266,000
1991/11/15 1,410 1,410 1,380 1,410 391,000
1991/11/14 1,400 1,410 1,390 1,400 219,000
1991/11/13 1,410 1,420 1,390 1,410 323,000
1991/11/12 1,370 1,410 1,370 1,390 248,000
1991/11/11 1,370 1,370 1,360 1,370 205,000
1991/11/08 1,420 1,420 1,360 1,360 545,000
1991/11/07 1,430 1,430 1,410 1,410 489,000
1991/11/06 1,430 1,440 1,420 1,420 260,000
1991/11/05 1,430 1,440 1,420 1,420 423,000
1991/11/01 1,440 1,440 1,420 1,420 535,000
1991/10/31 1,450 1,460 1,440 1,450 420,000
1991/10/30 1,460 1,470 1,450 1,450 195,000
1991/10/29 1,460 1,460 1,440 1,450 343,000
1991/10/28 1,440 1,460 1,430 1,440 266,000
1991/10/25 1,430 1,440 1,420 1,440 522,000
1991/10/24 1,440 1,450 1,430 1,440 374,000
1991/10/23 1,440 1,450 1,430 1,440 257,000
1991/10/22 1,430 1,460 1,430 1,460 323,000
1991/10/21 1,470 1,470 1,450 1,450 509,000
1991/10/18 1,460 1,470 1,450 1,460 576,000
1991/10/17 1,460 1,470 1,430 1,460 687,000
1991/10/16 1,450 1,470 1,440 1,450 480,000
1991/10/15 1,440 1,470 1,430 1,460 425,000
1991/10/14 1,460 1,470 1,430 1,430 676,000
1991/10/11 1,480 1,490 1,460 1,470 794,000
1991/10/09 1,460 1,500 1,460 1,490 837,000
1991/10/08 1,470 1,480 1,460 1,460 476,000
1991/10/07 1,470 1,480 1,460 1,480 380,000
1991/10/04 1,460 1,470 1,450 1,470 747,000
1991/10/03 1,430 1,460 1,430 1,460 771,000
1991/10/02 1,430 1,450 1,420 1,450 508,000
1991/10/01 1,410 1,450 1,410 1,430 698,000
1991/09/30 1,420 1,430 1,410 1,420 601,000
1991/09/27 1,420 1,440 1,410 1,440 450,000
1991/09/26 1,420 1,430 1,400 1,420 370,000
1991/09/25 1,420 1,430 1,390 1,400 349,000
1991/09/24 1,410 1,430 1,410 1,410 609,000
1991/09/20 1,420 1,450 1,410 1,430 1,080,000
1991/09/19 1,410 1,430 1,410 1,410 1,051,000
1991/09/18 1,410 1,430 1,400 1,430 391,000
1991/09/17 1,440 1,440 1,410 1,420 633,000
1991/09/13 1,380 1,420 1,380 1,420 3,376,000
1991/09/12 1,390 1,410 1,390 1,390 298,000
1991/09/11 1,380 1,400 1,380 1,380 348,000
1991/09/10 1,420 1,420 1,380 1,380 444,000
1991/09/09 1,420 1,430 1,400 1,400 253,000
1991/09/06 1,430 1,450 1,420 1,430 924,000
1991/09/05 1,420 1,450 1,420 1,440 1,401,000
1991/09/04 1,400 1,440 1,390 1,440 896,000
1991/09/03 1,430 1,440 1,410 1,420 966,000
1991/09/02 1,410 1,440 1,410 1,430 762,000
1991/08/30 1,430 1,440 1,420 1,430 750,000
1991/08/29 1,410 1,440 1,400 1,430 1,722,000
1991/08/28 1,370 1,390 1,350 1,390 530,000
1991/08/27 1,360 1,370 1,330 1,370 395,000
1991/08/26 1,380 1,380 1,340 1,360 284,000
1991/08/23 1,380 1,390 1,360 1,370 484,000
1991/08/22 1,430 1,440 1,400 1,400 1,109,000
1991/08/21 1,350 1,410 1,340 1,410 909,000
1991/08/20 1,310 1,340 1,260 1,320 595,000
1991/08/19 1,370 1,380 1,280 1,280 870,000
1991/08/16 1,400 1,410 1,370 1,390 1,756,000
1991/08/15 1,380 1,390 1,370 1,380 563,000
1991/08/14 1,380 1,380 1,360 1,380 1,383,000
1991/08/13 1,370 1,390 1,360 1,360 365,000
1991/08/12 1,370 1,380 1,360 1,360 564,000
1991/08/09 1,380 1,390 1,370 1,370 367,000
1991/08/08 1,390 1,400 1,380 1,380 425,000
1991/08/07 1,380 1,390 1,370 1,390 262,000
1991/08/06 1,380 1,390 1,370 1,380 271,000
1991/08/05 1,390 1,400 1,380 1,400 543,000
1991/08/02 1,400 1,400 1,380 1,380 716,000
1991/08/01 1,400 1,410 1,380 1,410 1,135,000
1991/07/31 1,430 1,440 1,390 1,390 1,592,000
1991/07/30 1,370 1,430 1,370 1,430 4,556,000
1991/07/29 1,340 1,360 1,330 1,340 797,000
1991/07/26 1,310 1,340 1,300 1,320 717,000
1991/07/25 1,320 1,330 1,300 1,310 634,000
1991/07/24 1,300 1,320 1,300 1,320 398,000
1991/07/23 1,300 1,310 1,290 1,300 248,000
1991/07/22 1,310 1,320 1,300 1,300 449,000
1991/07/19 1,320 1,330 1,310 1,310 342,000
1991/07/18 1,320 1,320 1,310 1,310 203,000
1991/07/17 1,300 1,320 1,300 1,320 168,000
1991/07/16 1,330 1,340 1,320 1,320 295,000
1991/07/15 1,350 1,350 1,330 1,340 245,000
1991/07/12 1,310 1,330 1,310 1,320 332,000
1991/07/11 1,340 1,350 1,310 1,310 510,000
1991/07/10 1,340 1,340 1,310 1,330 376,000
1991/07/09 1,280 1,340 1,270 1,330 664,000
1991/07/08 1,300 1,310 1,280 1,280 459,000
1991/07/05 1,320 1,330 1,300 1,300 235,000
1991/07/04 1,320 1,320 1,310 1,320 292,000
1991/07/03 1,320 1,340 1,310 1,340 305,000
1991/07/02 1,340 1,360 1,330 1,340 384,000
1991/07/01 1,330 1,350 1,320 1,330 561,000
1991/06/28 1,310 1,320 1,300 1,300 243,000
1991/06/27 1,320 1,330 1,300 1,320 259,000
1991/06/26 1,340 1,350 1,320 1,320 304,000
1991/06/25 1,300 1,320 1,290 1,320 413,000
1991/06/24 1,310 1,330 1,300 1,300 301,000
1991/06/21 1,310 1,330 1,300 1,310 626,000
1991/06/20 1,310 1,320 1,300 1,320 457,000
1991/06/19 1,330 1,340 1,300 1,330 621,000
1991/06/18 1,350 1,350 1,330 1,330 440,000
1991/06/17 1,340 1,350 1,340 1,350 195,000
1991/06/14 1,320 1,340 1,310 1,330 2,823,000
1991/06/13 1,300 1,360 1,300 1,360 588,000
1991/06/12 1,300 1,320 1,300 1,300 365,000
1991/06/11 1,310 1,310 1,300 1,300 416,000
1991/06/10 1,320 1,330 1,310 1,310 380,000
1991/06/07 1,320 1,330 1,320 1,320 237,000
1991/06/06 1,310 1,330 1,300 1,310 618,000
1991/06/05 1,330 1,340 1,310 1,320 629,000
1991/06/04 1,350 1,360 1,330 1,330 658,000
1991/06/03 1,380 1,390 1,360 1,370 617,000
1991/05/31 1,380 1,400 1,380 1,380 541,000
1991/05/30 1,370 1,380 1,360 1,380 524,000
1991/05/29 1,380 1,390 1,360 1,370 595,000
1991/05/28 1,370 1,390 1,360 1,390 558,000
1991/05/27 1,360 1,370 1,360 1,370 446,000
1991/05/24 1,350 1,370 1,350 1,370 622,000
1991/05/23 1,360 1,370 1,350 1,360 221,000
1991/05/22 1,380 1,380 1,360 1,370 449,000
1991/05/21 1,380 1,390 1,370 1,380 391,000
1991/05/20 1,400 1,400 1,380 1,390 298,000
1991/05/17 1,410 1,410 1,390 1,400 349,000
1991/05/16 1,400 1,410 1,390 1,410 276,000
1991/05/15 1,410 1,420 1,400 1,400 241,000
1991/05/14 1,420 1,430 1,410 1,420 355,000
1991/05/13 1,420 1,440 1,410 1,430 349,000
1991/05/10 1,420 1,440 1,410 1,420 342,000
1991/05/09 1,430 1,440 1,420 1,440 412,000
1991/05/08 1,420 1,440 1,410 1,440 282,000
1991/05/07 1,430 1,440 1,410 1,440 350,000
1991/05/02 1,420 1,430 1,400 1,430 300,000
1991/05/01 1,420 1,430 1,400 1,410 259,000
1991/04/30 1,420 1,420 1,400 1,420 412,000
1991/04/26 1,420 1,420 1,400 1,410 606,000
1991/04/25 1,410 1,420 1,400 1,410 285,000
1991/04/24 1,430 1,430 1,400 1,410 1,307,000
1991/04/23 1,390 1,430 1,390 1,430 532,000
1991/04/22 1,430 1,430 1,400 1,400 217,000
1991/04/19 1,420 1,430 1,400 1,430 138,000
1991/04/18 1,420 1,420 1,400 1,420 479,000
1991/04/17 1,440 1,440 1,420 1,430 437,000
1991/04/16 1,420 1,440 1,420 1,420 220,000
1991/04/15 1,420 1,440 1,420 1,440 735,000
1991/04/12 1,400 1,420 1,390 1,400 624,000
1991/04/11 1,390 1,420 1,380 1,420 605,000
1991/04/10 1,350 1,380 1,350 1,370 451,000
1991/04/09 1,360 1,370 1,350 1,350 367,000
1991/04/08 1,390 1,390 1,370 1,370 348,000
1991/04/05 1,380 1,400 1,370 1,390 291,000
1991/04/04 1,380 1,390 1,370 1,380 255,000
1991/04/03 1,400 1,400 1,370 1,400 526,000
1991/04/02 1,340 1,360 1,340 1,350 299,000
1991/04/01 1,320 1,360 1,310 1,350 716,000
1991/03/29 1,400 1,400 1,360 1,360 445,000
1991/03/28 1,400 1,400 1,380 1,390 470,000
1991/03/27 1,410 1,440 1,410 1,410 255,000
1991/03/26 1,460 1,460 1,400 1,430 390,000
1991/03/26 1 -> 1.05 分割
1991/03/25 1,530 1,550 1,520 1,530 1,036,000
1991/03/22 1,510 1,520 1,480 1,520 1,218,000
1991/03/20 1,530 1,540 1,500 1,500 1,118,000
1991/03/19 1,510 1,560 1,510 1,540 1,609,000
1991/03/18 1,500 1,540 1,490 1,540 1,152,000
1991/03/15 1,460 1,500 1,460 1,490 1,355,000
1991/03/14 1,440 1,460 1,420 1,450 506,000
1991/03/13 1,450 1,460 1,430 1,460 530,000
1991/03/12 1,440 1,460 1,430 1,450 498,000
1991/03/11 1,440 1,470 1,440 1,440 824,000
1991/03/08 1,450 1,450 1,420 1,440 2,034,000
1991/03/07 1,450 1,450 1,410 1,440 1,052,000
1991/03/06 1,420 1,430 1,400 1,420 352,000
1991/03/05 1,400 1,420 1,390 1,400 1,820,000
1991/03/04 1,410 1,420 1,400 1,400 364,000
1991/03/01 1,410 1,440 1,410 1,410 601,000
1991/02/28 1,410 1,430 1,400 1,420 684,000
1991/02/27 1,410 1,410 1,390 1,390 336,000
1991/02/26 1,450 1,460 1,400 1,420 1,280,000
1991/02/25 1,430 1,440 1,410 1,440 851,000
1991/02/22 1,440 1,440 1,410 1,420 648,000
1991/02/21 1,430 1,440 1,420 1,420 662,000
1991/02/20 1,430 1,450 1,400 1,450 993,000
1991/02/19 1,430 1,450 1,370 1,440 1,752,000
1991/02/18 1,400 1,450 1,400 1,410 1,058,000
1991/02/15 1,330 1,360 1,320 1,360 624,000
1991/02/14 1,360 1,380 1,330 1,330 910,000
1991/02/13 1,360 1,370 1,340 1,360 598,000
1991/02/12 1,360 1,400 1,340 1,380 2,140,000
1991/02/08 1,310 1,320 1,300 1,300 1,551,000
1991/02/07 1,330 1,330 1,300 1,300 549,000
1991/02/06 1,320 1,330 1,300 1,330 1,139,000
1991/02/05 1,270 1,290 1,270 1,280 507,000
1991/02/04 1,260 1,280 1,260 1,260 404,000
1991/02/01 1,270 1,280 1,260 1,270 540,000
1991/01/31 1,290 1,300 1,280 1,280 434,000
1991/01/30 1,280 1,300 1,280 1,280 387,000
1991/01/29 1,320 1,320 1,280 1,280 541,000
1991/01/28 1,310 1,310 1,290 1,310 321,000
1991/01/25 1,320 1,330 1,290 1,320 634,000
1991/01/24 1,290 1,300 1,280 1,300 603,000
1991/01/23 1,270 1,280 1,260 1,280 307,000
1991/01/22 1,280 1,300 1,280 1,280 273,000
1991/01/21 1,290 1,300 1,270 1,280 296,000
1991/01/18 1,350 1,370 1,300 1,320 1,327,000
1991/01/17 1,220 1,330 1,220 1,330 807,000
1991/01/16 1,300 1,300 1,250 1,250 261,000
1991/01/14 1,280 1,310 1,260 1,310 303,000
1991/01/11 1,290 1,300 1,250 1,280 515,000
1991/01/10 1,230 1,300 1,230 1,300 257,000
1991/01/09 1,220 1,250 1,220 1,240 332,000
1991/01/08 1,280 1,290 1,240 1,260 336,000
1991/01/07 1,300 1,330 1,280 1,280 241,000
1991/01/04 1,270 1,350 1,270 1,340 230,000

このページの先頭へ