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
1994/12/30 1,090 1,100 1,090 1,100 205,000
1994/12/29 1,080 1,100 1,080 1,100 310,000
1994/12/28 1,100 1,100 1,090 1,100 661,000
1994/12/27 1,100 1,110 1,090 1,100 515,000
1994/12/26 1,120 1,120 1,090 1,100 1,304,000
1994/12/22 1,110 1,120 1,100 1,110 967,000
1994/12/21 1,100 1,110 1,090 1,100 288,000
1994/12/20 1,090 1,110 1,080 1,110 405,000
1994/12/19 1,090 1,100 1,080 1,090 832,000
1994/12/16 1,090 1,090 1,080 1,090 189,000
1994/12/15 1,100 1,110 1,090 1,100 343,000
1994/12/14 1,090 1,100 1,080 1,100 528,000
1994/12/13 1,090 1,090 1,060 1,080 1,018,000
1994/12/12 1,080 1,090 1,070 1,080 405,000
1994/12/09 1,080 1,090 1,070 1,070 1,201,000
1994/12/08 1,090 1,100 1,080 1,100 180,000
1994/12/07 1,100 1,100 1,080 1,100 349,000
1994/12/06 1,120 1,120 1,100 1,110 522,000
1994/12/05 1,120 1,130 1,100 1,120 544,000
1994/12/02 1,110 1,110 1,090 1,100 453,000
1994/12/01 1,110 1,110 1,090 1,090 819,000
1994/11/30 1,100 1,110 1,090 1,110 904,000
1994/11/29 1,100 1,100 1,090 1,090 488,000
1994/11/28 1,100 1,100 1,090 1,090 402,000
1994/11/25 1,100 1,100 1,080 1,090 603,000
1994/11/24 1,090 1,100 1,080 1,090 863,000
1994/11/22 1,080 1,100 1,080 1,100 552,000
1994/11/21 1,100 1,100 1,090 1,090 204,000
1994/11/18 1,090 1,100 1,090 1,090 281,000
1994/11/17 1,090 1,100 1,090 1,090 150,000
1994/11/16 1,100 1,110 1,090 1,090 448,000
1994/11/15 1,110 1,110 1,090 1,100 650,000
1994/11/14 1,100 1,120 1,100 1,100 418,000
1994/11/11 1,110 1,130 1,100 1,110 671,000
1994/11/10 1,120 1,120 1,100 1,110 535,000
1994/11/09 1,120 1,120 1,110 1,120 423,000
1994/11/08 1,120 1,130 1,120 1,120 272,000
1994/11/07 1,120 1,120 1,110 1,120 200,000
1994/11/04 1,130 1,130 1,120 1,120 144,000
1994/11/02 1,140 1,140 1,130 1,130 184,000
1994/11/01 1,150 1,150 1,140 1,140 225,000
1994/10/31 1,150 1,150 1,140 1,150 555,000
1994/10/28 1,140 1,150 1,130 1,140 338,000
1994/10/27 1,120 1,150 1,120 1,130 808,000
1994/10/26 1,120 1,120 1,100 1,110 243,000
1994/10/25 1,120 1,130 1,110 1,120 470,000
1994/10/24 1,120 1,120 1,100 1,120 615,000
1994/10/21 1,100 1,110 1,100 1,110 270,000
1994/10/20 1,120 1,120 1,110 1,120 152,000
1994/10/19 1,120 1,130 1,110 1,110 291,000
1994/10/18 1,100 1,110 1,090 1,110 305,000
1994/10/17 1,090 1,100 1,090 1,090 269,000
1994/10/14 1,120 1,130 1,100 1,100 786,000
1994/10/13 1,120 1,130 1,120 1,130 304,000
1994/10/12 1,090 1,130 1,090 1,130 439,000
1994/10/11 1,090 1,100 1,080 1,090 201,000
1994/10/07 1,070 1,090 1,070 1,070 217,000
1994/10/06 1,090 1,090 1,070 1,080 266,000
1994/10/05 1,070 1,090 1,070 1,090 253,000
1994/10/04 1,090 1,090 1,080 1,080 183,000
1994/10/03 1,090 1,100 1,080 1,090 139,000
1994/09/30 1,110 1,110 1,090 1,090 225,000
1994/09/29 1,110 1,120 1,090 1,100 274,000
1994/09/28 1,110 1,120 1,100 1,100 439,000
1994/09/27 1,130 1,130 1,100 1,100 455,000
1994/09/26 1,120 1,130 1,120 1,130 247,000
1994/09/22 1,140 1,140 1,120 1,120 959,000
1994/09/21 1,130 1,140 1,120 1,120 783,000
1994/09/20 1,120 1,130 1,110 1,130 804,000
1994/09/19 1,110 1,120 1,110 1,110 625,000
1994/09/16 1,120 1,130 1,110 1,110 237,000
1994/09/14 1,130 1,140 1,110 1,110 322,000
1994/09/13 1,110 1,140 1,110 1,130 754,000
1994/09/12 1,140 1,140 1,120 1,120 548,000
1994/09/09 1,140 1,150 1,120 1,140 1,841,000
1994/09/08 1,140 1,140 1,130 1,130 418,000
1994/09/07 1,130 1,140 1,130 1,130 484,000
1994/09/06 1,150 1,170 1,140 1,140 418,000
1994/09/05 1,170 1,170 1,150 1,150 271,000
1994/09/02 1,170 1,180 1,170 1,170 278,000
1994/09/01 1,180 1,190 1,170 1,170 631,000
1994/08/31 1,170 1,180 1,160 1,170 591,000
1994/08/30 1,170 1,170 1,160 1,170 459,000
1994/08/29 1,190 1,190 1,170 1,170 253,000
1994/08/26 1,170 1,190 1,170 1,180 568,000
1994/08/25 1,170 1,180 1,160 1,160 543,000
1994/08/24 1,150 1,170 1,150 1,170 506,000
1994/08/23 1,140 1,170 1,140 1,170 378,000
1994/08/22 1,160 1,160 1,150 1,150 325,000
1994/08/19 1,160 1,170 1,150 1,150 345,000
1994/08/18 1,200 1,200 1,170 1,180 737,000
1994/08/17 1,170 1,210 1,160 1,200 1,008,000
1994/08/16 1,150 1,170 1,150 1,170 382,000
1994/08/15 1,140 1,160 1,140 1,150 277,000
1994/08/12 1,150 1,150 1,140 1,140 393,000
1994/08/11 1,140 1,150 1,140 1,150 552,000
1994/08/10 1,130 1,150 1,130 1,150 695,000
1994/08/09 1,130 1,140 1,130 1,140 443,000
1994/08/08 1,110 1,130 1,100 1,130 393,000
1994/08/05 1,110 1,110 1,100 1,100 285,000
1994/08/04 1,110 1,110 1,100 1,110 195,000
1994/08/03 1,120 1,130 1,120 1,120 268,000
1994/08/02 1,130 1,140 1,120 1,130 484,000
1994/08/01 1,130 1,140 1,120 1,120 393,000
1994/07/29 1,140 1,140 1,130 1,130 454,000
1994/07/28 1,130 1,140 1,120 1,140 736,000
1994/07/27 1,130 1,140 1,120 1,120 690,000
1994/07/26 1,120 1,120 1,110 1,120 565,000
1994/07/25 1,110 1,120 1,100 1,120 482,000
1994/07/22 1,110 1,110 1,100 1,100 427,000
1994/07/21 1,120 1,120 1,100 1,110 350,000
1994/07/20 1,110 1,120 1,100 1,120 634,000
1994/07/19 1,120 1,130 1,100 1,100 471,000
1994/07/18 1,110 1,120 1,100 1,120 276,000
1994/07/15 1,120 1,120 1,110 1,110 400,000
1994/07/14 1,110 1,120 1,100 1,120 499,000
1994/07/13 1,090 1,110 1,080 1,100 724,000
1994/07/12 1,070 1,090 1,070 1,080 439,000
1994/07/11 1,060 1,100 1,060 1,080 392,000
1994/07/08 1,070 1,080 1,070 1,070 435,000
1994/07/07 1,070 1,080 1,060 1,070 156,000
1994/07/06 1,090 1,090 1,070 1,070 480,000
1994/07/05 1,080 1,090 1,080 1,090 418,000
1994/07/04 1,080 1,080 1,070 1,080 491,000
1994/07/01 1,080 1,080 1,050 1,070 682,000
1994/06/30 1,040 1,080 1,040 1,080 1,048,000
1994/06/29 1,060 1,060 1,050 1,050 621,000
1994/06/28 1,070 1,080 1,060 1,070 1,081,000
1994/06/27 1,060 1,080 1,050 1,070 995,000
1994/06/24 1,080 1,090 1,070 1,080 674,000
1994/06/23 1,060 1,080 1,050 1,080 732,000
1994/06/22 1,040 1,060 1,030 1,040 1,620,000
1994/06/21 1,060 1,080 1,050 1,060 488,000
1994/06/20 1,080 1,080 1,060 1,060 481,000
1994/06/17 1,080 1,080 1,070 1,080 403,000
1994/06/16 1,060 1,070 1,060 1,070 136,000
1994/06/15 1,070 1,070 1,060 1,060 445,000
1994/06/14 1,070 1,070 1,060 1,060 260,000
1994/06/13 1,070 1,080 1,060 1,080 345,000
1994/06/10 1,090 1,090 1,070 1,070 1,865,000
1994/06/09 1,090 1,100 1,080 1,080 844,000
1994/06/08 1,070 1,110 1,060 1,110 928,000
1994/06/07 1,060 1,070 1,050 1,070 258,000
1994/06/06 1,070 1,070 1,060 1,060 408,000
1994/06/03 1,070 1,070 1,050 1,070 892,000
1994/06/02 1,080 1,090 1,070 1,070 431,000
1994/06/01 1,100 1,100 1,070 1,070 658,000
1994/05/31 1,110 1,120 1,090 1,100 423,000
1994/05/30 1,110 1,120 1,100 1,100 556,000
1994/05/27 1,100 1,120 1,090 1,110 355,000
1994/05/26 1,110 1,120 1,090 1,090 309,000
1994/05/25 1,110 1,120 1,100 1,120 391,000
1994/05/24 1,100 1,120 1,100 1,110 528,000
1994/05/23 1,100 1,120 1,100 1,120 591,000
1994/05/20 1,100 1,100 1,080 1,090 461,000
1994/05/19 1,090 1,120 1,090 1,100 381,000
1994/05/18 1,110 1,110 1,090 1,100 288,000
1994/05/17 1,090 1,110 1,090 1,100 131,000
1994/05/16 1,120 1,130 1,090 1,100 287,000
1994/05/13 1,120 1,130 1,110 1,110 705,000
1994/05/12 1,120 1,130 1,110 1,130 366,000
1994/05/11 1,110 1,130 1,100 1,120 672,000
1994/05/10 1,080 1,110 1,070 1,100 295,000
1994/05/09 1,070 1,080 1,060 1,070 142,000
1994/05/06 1,070 1,080 1,060 1,070 182,000
1994/05/02 1,050 1,060 1,050 1,050 211,000
1994/04/28 1,080 1,080 1,060 1,060 215,000
1994/04/27 1,090 1,100 1,070 1,090 281,000
1994/04/26 1,080 1,080 1,060 1,070 467,000
1994/04/25 1,100 1,100 1,070 1,070 508,000
1994/04/22 1,100 1,110 1,080 1,110 561,000
1994/04/21 1,100 1,100 1,080 1,100 287,000
1994/04/20 1,130 1,140 1,090 1,100 433,000
1994/04/19 1,120 1,140 1,120 1,130 516,000
1994/04/18 1,120 1,140 1,110 1,120 339,000
1994/04/15 1,110 1,120 1,100 1,110 781,000
1994/04/14 1,080 1,090 1,060 1,080 329,000
1994/04/13 1,060 1,090 1,050 1,070 321,000
1994/04/12 1,080 1,080 1,060 1,060 403,000
1994/04/11 1,080 1,090 1,070 1,080 246,000
1994/04/08 1,070 1,080 1,040 1,080 949,000
1994/04/07 1,050 1,080 1,050 1,080 206,000
1994/04/06 1,080 1,080 1,060 1,060 495,000
1994/04/05 1,040 1,070 1,030 1,070 574,000
1994/04/04 1,010 1,050 1,000 1,030 945,000
1994/04/01 1,020 1,030 1,010 1,020 229,000
1994/03/31 1,010 1,020 1,000 1,000 766,000
1994/03/30 1,000 1,020 991 1,020 710,000
1994/03/29 1,020 1,030 1,000 1,020 528,000
1994/03/28 1,020 1,030 1,020 1,030 381,000
1994/03/25 1,020 1,030 1,000 1,020 1,239,000
1994/03/24 1,050 1,060 1,020 1,030 1,329,000
1994/03/23 1,080 1,090 1,030 1,040 1,376,000
1994/03/22 1,090 1,090 1,080 1,080 618,000
1994/03/18 1,110 1,110 1,080 1,080 535,000
1994/03/17 1,130 1,130 1,090 1,110 828,000
1994/03/16 1,110 1,140 1,110 1,130 779,000
1994/03/15 1,120 1,130 1,110 1,110 307,000
1994/03/14 1,110 1,130 1,110 1,130 704,000
1994/03/11 1,140 1,140 1,100 1,110 2,327,000
1994/03/10 1,120 1,130 1,100 1,110 412,000
1994/03/09 1,120 1,130 1,090 1,120 590,000
1994/03/08 1,130 1,140 1,120 1,120 625,000
1994/03/07 1,140 1,160 1,110 1,130 496,000
1994/03/04 1,140 1,160 1,130 1,160 407,000
1994/03/03 1,150 1,150 1,130 1,130 399,000
1994/03/02 1,130 1,150 1,130 1,140 406,000
1994/03/01 1,150 1,160 1,140 1,150 352,000
1994/02/28 1,150 1,160 1,130 1,140 607,000
1994/02/25 1,120 1,130 1,120 1,130 342,000
1994/02/24 1,120 1,140 1,110 1,130 759,000
1994/02/23 1,100 1,110 1,090 1,100 459,000
1994/02/22 1,090 1,100 1,070 1,080 594,000
1994/02/21 1,060 1,080 1,050 1,080 437,000
1994/02/18 1,080 1,090 1,060 1,070 479,000
1994/02/17 1,060 1,080 1,060 1,070 502,000
1994/02/16 1,080 1,080 1,070 1,070 370,000
1994/02/15 1,050 1,070 1,040 1,060 587,000
1994/02/14 1,100 1,110 1,080 1,090 485,000
1994/02/10 1,140 1,140 1,120 1,140 602,000
1994/02/09 1,160 1,170 1,120 1,130 498,000
1994/02/08 1,160 1,170 1,150 1,160 651,000
1994/02/07 1,180 1,180 1,130 1,140 491,000
1994/02/04 1,170 1,180 1,140 1,170 337,000
1994/02/03 1,170 1,180 1,140 1,170 616,000
1994/02/02 1,150 1,170 1,150 1,170 718,000
1994/02/01 1,180 1,200 1,170 1,190 1,232,000
1994/01/31 1,170 1,170 1,150 1,160 649,000
1994/01/28 1,110 1,130 1,100 1,120 150,000
1994/01/27 1,140 1,170 1,120 1,130 407,000
1994/01/26 1,120 1,140 1,100 1,140 413,000
1994/01/25 1,110 1,110 1,090 1,110 470,000
1994/01/24 1,090 1,110 1,080 1,100 602,000
1994/01/21 1,160 1,180 1,150 1,170 1,171,000
1994/01/20 1,140 1,150 1,120 1,150 757,000
1994/01/19 1,090 1,130 1,080 1,130 645,000
1994/01/18 1,100 1,110 1,080 1,100 646,000
1994/01/17 1,100 1,110 1,090 1,090 558,000
1994/01/14 1,090 1,120 1,080 1,100 1,386,000
1994/01/13 1,080 1,090 1,060 1,060 657,000
1994/01/12 1,060 1,090 1,050 1,090 726,000
1994/01/11 1,100 1,110 1,060 1,070 570,000
1994/01/10 1,100 1,100 1,080 1,100 381,000
1994/01/07 1,050 1,080 1,040 1,080 438,000
1994/01/06 1,060 1,070 1,030 1,040 612,000
1994/01/05 1,040 1,060 1,030 1,040 341,000
1994/01/04 1,030 1,050 1,030 1,050 94,000

このページの先頭へ