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
1993/12/30 1,040 1,060 1,040 1,060 78,000
1993/12/29 1,050 1,060 1,040 1,060 295,000
1993/12/28 1,050 1,060 1,040 1,040 335,000
1993/12/27 1,050 1,050 1,020 1,040 905,000
1993/12/24 1,080 1,080 1,050 1,060 284,000
1993/12/22 1,070 1,080 1,060 1,080 857,000
1993/12/21 1,090 1,100 1,070 1,080 453,000
1993/12/20 1,150 1,150 1,090 1,090 520,000
1993/12/17 1,100 1,160 1,080 1,150 511,000
1993/12/16 1,100 1,110 1,070 1,090 346,000
1993/12/15 1,070 1,090 1,070 1,070 387,000
1993/12/14 1,100 1,100 1,080 1,090 291,000
1993/12/13 1,090 1,110 1,080 1,090 251,000
1993/12/10 1,090 1,110 1,070 1,090 1,805,000
1993/12/09 1,110 1,110 1,080 1,090 558,000
1993/12/08 1,120 1,120 1,050 1,070 913,000
1993/12/07 1,110 1,140 1,090 1,110 574,000
1993/12/06 1,110 1,110 1,080 1,090 485,000
1993/12/03 1,080 1,120 1,080 1,110 440,000
1993/12/02 1,120 1,190 1,090 1,120 765,000
1993/12/01 1,100 1,120 1,080 1,120 789,000
1993/11/30 1,060 1,120 1,050 1,100 748,000
1993/11/29 1,060 1,070 1,010 1,040 897,000
1993/11/26 1,100 1,100 1,060 1,080 687,000
1993/11/25 1,090 1,120 1,080 1,080 649,000
1993/11/24 1,070 1,100 1,060 1,070 670,000
1993/11/22 1,100 1,100 1,060 1,060 908,000
1993/11/19 1,130 1,140 1,110 1,110 528,000
1993/11/18 1,120 1,140 1,110 1,130 391,000
1993/11/17 1,130 1,150 1,110 1,110 551,000
1993/11/16 1,100 1,150 1,090 1,140 780,000
1993/11/15 1,140 1,140 1,080 1,100 988,000
1993/11/12 1,090 1,170 1,090 1,150 1,316,000
1993/11/11 1,090 1,120 1,090 1,090 765,000
1993/11/10 1,120 1,120 1,030 1,090 1,038,000
1993/11/09 1,140 1,150 1,110 1,110 595,000
1993/11/08 1,140 1,150 1,130 1,140 425,000
1993/11/05 1,150 1,150 1,130 1,130 750,000
1993/11/04 1,160 1,170 1,140 1,140 614,000
1993/11/02 1,160 1,170 1,150 1,160 502,000
1993/11/01 1,170 1,170 1,150 1,150 518,000
1993/10/29 1,190 1,200 1,170 1,170 667,000
1993/10/28 1,180 1,180 1,150 1,160 370,000
1993/10/27 1,170 1,180 1,160 1,180 517,000
1993/10/26 1,230 1,240 1,180 1,180 720,000
1993/10/25 1,250 1,260 1,230 1,240 1,201,000
1993/10/22 1,210 1,230 1,210 1,230 1,000,000
1993/10/21 1,200 1,210 1,190 1,210 907,000
1993/10/20 1,200 1,200 1,190 1,200 424,000
1993/10/19 1,190 1,200 1,190 1,200 595,000
1993/10/18 1,190 1,190 1,180 1,190 475,000
1993/10/15 1,180 1,190 1,170 1,170 801,000
1993/10/14 1,190 1,190 1,160 1,180 1,107,000
1993/10/13 1,170 1,180 1,160 1,180 310,000
1993/10/12 1,180 1,180 1,160 1,170 261,000
1993/10/08 1,160 1,170 1,150 1,160 464,000
1993/10/07 1,170 1,180 1,150 1,160 316,000
1993/10/06 1,170 1,170 1,160 1,170 317,000
1993/10/05 1,180 1,180 1,160 1,170 420,000
1993/10/04 1,180 1,180 1,160 1,170 305,000
1993/10/01 1,180 1,190 1,170 1,180 697,000
1993/09/30 1,170 1,180 1,160 1,180 269,000
1993/09/29 1,180 1,180 1,150 1,170 606,000
1993/09/28 1,170 1,180 1,150 1,180 328,000
1993/09/27 1,180 1,180 1,140 1,140 258,000
1993/09/24 1,170 1,170 1,150 1,170 366,000
1993/09/22 1,160 1,160 1,130 1,150 403,000
1993/09/21 1,170 1,190 1,160 1,170 527,000
1993/09/20 1,200 1,200 1,160 1,160 533,000
1993/09/17 1,200 1,200 1,180 1,180 679,000
1993/09/16 1,230 1,230 1,200 1,200 435,000
1993/09/14 1,230 1,240 1,210 1,230 354,000
1993/09/13 1,230 1,240 1,220 1,230 309,000
1993/09/10 1,220 1,230 1,210 1,210 1,539,000
1993/09/09 1,200 1,210 1,200 1,210 182,000
1993/09/08 1,200 1,210 1,200 1,200 508,000
1993/09/07 1,230 1,230 1,210 1,210 306,000
1993/09/06 1,230 1,250 1,210 1,220 409,000
1993/09/03 1,200 1,250 1,190 1,230 1,245,000
1993/09/02 1,190 1,200 1,190 1,200 353,000
1993/09/01 1,190 1,200 1,190 1,190 385,000
1993/08/31 1,190 1,200 1,190 1,190 359,000
1993/08/30 1,200 1,200 1,190 1,200 168,000
1993/08/27 1,200 1,200 1,190 1,200 422,000
1993/08/26 1,200 1,200 1,190 1,200 209,000
1993/08/25 1,190 1,200 1,190 1,200 317,000
1993/08/24 1,180 1,200 1,180 1,190 256,000
1993/08/23 1,200 1,200 1,180 1,190 252,000
1993/08/20 1,200 1,200 1,180 1,200 237,000
1993/08/19 1,190 1,200 1,180 1,190 335,000
1993/08/18 1,190 1,200 1,180 1,190 504,000
1993/08/17 1,180 1,200 1,180 1,200 443,000
1993/08/16 1,170 1,200 1,170 1,200 429,000
1993/08/13 1,180 1,200 1,180 1,200 799,000
1993/08/12 1,200 1,200 1,180 1,200 699,000
1993/08/11 1,170 1,190 1,170 1,190 309,000
1993/08/10 1,170 1,180 1,160 1,170 427,000
1993/08/09 1,170 1,180 1,160 1,170 376,000
1993/08/06 1,160 1,180 1,150 1,180 178,000
1993/08/05 1,170 1,180 1,160 1,160 523,000
1993/08/04 1,170 1,180 1,160 1,170 410,000
1993/08/03 1,160 1,180 1,160 1,170 450,000
1993/08/02 1,150 1,170 1,150 1,160 280,000
1993/07/30 1,160 1,180 1,150 1,160 584,000
1993/07/29 1,130 1,170 1,120 1,170 762,000
1993/07/28 1,110 1,130 1,110 1,120 224,000
1993/07/27 1,130 1,130 1,110 1,120 469,000
1993/07/26 1,110 1,120 1,090 1,120 602,000
1993/07/23 1,100 1,100 1,090 1,090 209,000
1993/07/22 1,100 1,110 1,100 1,110 474,000
1993/07/21 1,110 1,110 1,100 1,110 303,000
1993/07/20 1,100 1,110 1,090 1,110 512,000
1993/07/19 1,120 1,120 1,100 1,120 605,000
1993/07/16 1,130 1,130 1,100 1,120 634,000
1993/07/15 1,150 1,160 1,130 1,130 702,000
1993/07/14 1,140 1,150 1,130 1,150 505,000
1993/07/13 1,140 1,150 1,130 1,150 415,000
1993/07/12 1,140 1,150 1,130 1,140 311,000
1993/07/09 1,140 1,150 1,130 1,140 841,000
1993/07/08 1,150 1,150 1,140 1,140 504,000
1993/07/07 1,150 1,150 1,130 1,130 530,000
1993/07/06 1,120 1,140 1,120 1,140 392,000
1993/07/05 1,130 1,140 1,110 1,120 295,000
1993/07/02 1,140 1,150 1,110 1,110 273,000
1993/07/01 1,140 1,150 1,140 1,150 290,000
1993/06/30 1,130 1,150 1,120 1,150 425,000
1993/06/29 1,140 1,150 1,130 1,130 400,000
1993/06/28 1,150 1,160 1,130 1,150 707,000
1993/06/25 1,150 1,150 1,110 1,120 685,000
1993/06/24 1,130 1,140 1,120 1,140 546,000
1993/06/23 1,100 1,130 1,090 1,120 643,000
1993/06/22 1,100 1,100 1,080 1,090 560,000
1993/06/21 1,080 1,090 1,060 1,080 560,000
1993/06/18 1,100 1,100 1,080 1,080 551,000
1993/06/17 1,110 1,110 1,090 1,100 455,000
1993/06/16 1,100 1,120 1,090 1,110 995,000
1993/06/15 1,100 1,110 1,090 1,100 776,000
1993/06/14 1,090 1,120 1,080 1,080 590,000
1993/06/11 1,090 1,100 1,070 1,080 1,680,000
1993/06/10 1,080 1,090 1,060 1,070 555,000
1993/06/08 1,090 1,090 1,060 1,060 668,000
1993/06/07 1,090 1,100 1,080 1,080 421,000
1993/06/04 1,100 1,110 1,080 1,080 575,000
1993/06/03 1,090 1,120 1,090 1,120 325,000
1993/06/02 1,100 1,110 1,080 1,090 543,000
1993/06/01 1,110 1,110 1,100 1,100 319,000
1993/05/31 1,120 1,140 1,100 1,110 451,000
1993/05/28 1,150 1,150 1,120 1,120 384,000
1993/05/27 1,140 1,150 1,140 1,140 470,000
1993/05/26 1,130 1,150 1,130 1,150 278,000
1993/05/25 1,150 1,160 1,130 1,140 433,000
1993/05/24 1,150 1,160 1,130 1,130 400,000
1993/05/21 1,150 1,150 1,130 1,140 785,000
1993/05/20 1,140 1,140 1,110 1,130 454,000
1993/05/19 1,120 1,130 1,110 1,110 455,000
1993/05/18 1,120 1,120 1,100 1,100 742,000
1993/05/17 1,130 1,140 1,120 1,120 513,000
1993/05/14 1,120 1,130 1,100 1,110 736,000
1993/05/13 1,150 1,150 1,130 1,130 575,000
1993/05/12 1,160 1,170 1,130 1,150 592,000
1993/05/11 1,190 1,190 1,170 1,170 329,000
1993/05/10 1,170 1,190 1,150 1,190 381,000
1993/05/07 1,150 1,180 1,150 1,180 341,000
1993/05/06 1,190 1,200 1,140 1,140 514,000
1993/04/30 1,180 1,200 1,170 1,190 734,000
1993/04/28 1,180 1,190 1,170 1,170 1,220,000
1993/04/27 1,110 1,150 1,110 1,130 653,000
1993/04/26 1,130 1,130 1,100 1,100 722,000
1993/04/23 1,110 1,130 1,100 1,110 435,000
1993/04/22 1,100 1,130 1,080 1,100 927,000
1993/04/21 1,120 1,120 1,090 1,090 618,000
1993/04/20 1,140 1,150 1,090 1,100 833,000
1993/04/19 1,140 1,160 1,120 1,150 581,000
1993/04/16 1,180 1,190 1,140 1,160 888,000
1993/04/15 1,170 1,190 1,140 1,180 628,000
1993/04/14 1,190 1,200 1,170 1,170 715,000
1993/04/13 1,150 1,200 1,150 1,200 1,394,000
1993/04/12 1,170 1,170 1,150 1,150 631,000
1993/04/09 1,130 1,180 1,120 1,150 3,302,000
1993/04/08 1,100 1,110 1,080 1,110 1,571,000
1993/04/07 1,060 1,090 1,050 1,070 1,098,000
1993/04/06 1,070 1,080 1,040 1,050 829,000
1993/04/05 1,020 1,090 1,010 1,090 1,744,000
1993/04/02 1,000 1,030 1,000 1,020 1,424,000
1993/04/01 1,000 1,010 971 990 659,000
1993/03/31 1,000 1,010 982 994 548,000
1993/03/30 1,000 1,010 995 1,000 416,000
1993/03/29 991 1,020 990 1,000 380,000
1993/03/26 1,010 1,010 990 990 602,000
1993/03/25 1,020 1,030 1,000 1,000 619,000
1993/03/24 1,010 1,020 1,000 1,020 412,000
1993/03/23 1,020 1,030 1,010 1,010 261,000
1993/03/22 1,030 1,030 1,010 1,030 511,000
1993/03/19 1,040 1,040 1,000 1,010 666,000
1993/03/18 1,030 1,050 1,020 1,040 565,000
1993/03/17 1,010 1,020 1,010 1,020 245,000
1993/03/16 1,010 1,020 1,000 1,010 587,000
1993/03/15 1,020 1,020 1,000 1,010 289,000
1993/03/12 1,010 1,020 1,000 1,020 2,232,000
1993/03/11 1,050 1,050 1,010 1,040 1,002,000
1993/03/10 1,040 1,050 1,040 1,050 868,000
1993/03/09 1,030 1,050 1,020 1,050 1,762,000
1993/03/08 1,000 1,020 995 1,020 1,244,000
1993/03/05 989 997 981 996 321,000
1993/03/04 982 990 980 989 321,000
1993/03/03 990 997 985 985 275,000
1993/03/02 978 990 978 988 293,000
1993/03/01 989 989 984 985 240,000
1993/02/26 975 989 971 989 588,000
1993/02/25 976 976 960 967 649,000
1993/02/24 969 976 962 975 331,000
1993/02/23 980 987 970 976 219,000
1993/02/22 995 995 969 990 328,000
1993/02/19 958 995 955 989 677,000
1993/02/18 955 959 951 953 667,000
1993/02/17 957 961 951 955 890,000
1993/02/16 990 991 971 977 492,000
1993/02/15 990 1,010 985 1,010 255,000
1993/02/12 1,000 1,000 980 980 598,000
1993/02/10 993 999 990 999 279,000
1993/02/09 1,010 1,010 992 992 247,000
1993/02/08 1,000 1,010 993 995 316,000
1993/02/05 1,000 1,020 1,000 1,010 447,000
1993/02/04 997 1,010 994 1,000 360,000
1993/02/03 1,000 1,010 991 991 321,000
1993/02/02 1,010 1,020 994 1,000 337,000
1993/02/01 1,010 1,020 1,000 1,010 243,000
1993/01/29 1,020 1,020 1,000 1,010 405,000
1993/01/28 995 1,020 988 1,020 621,000
1993/01/27 990 998 972 985 421,000
1993/01/26 977 990 971 990 377,000
1993/01/25 961 969 956 969 333,000
1993/01/22 967 967 959 961 448,000
1993/01/21 959 965 950 957 331,000
1993/01/20 975 975 960 960 340,000
1993/01/19 970 970 965 970 125,000
1993/01/18 968 970 964 964 204,000
1993/01/14 973 974 967 968 197,000
1993/01/13 971 974 966 970 401,000
1993/01/12 966 974 966 970 201,000
1993/01/11 969 969 959 965 136,000
1993/01/08 970 980 968 968 444,000
1993/01/07 971 999 970 980 389,000
1993/01/06 971 973 966 966 379,000
1993/01/05 980 987 962 970 327,000
1993/01/04 967 988 967 988 131,000

このページの先頭へ