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
1995/12/29 1,040 1,050 1,030 1,030 168,000
1995/12/28 1,060 1,070 1,050 1,050 208,000
1995/12/27 1,060 1,070 1,050 1,070 550,000
1995/12/26 1,050 1,060 1,040 1,060 268,000
1995/12/25 1,060 1,060 1,040 1,040 304,000
1995/12/22 1,060 1,070 1,030 1,050 472,000
1995/12/21 1,050 1,060 1,040 1,040 384,000
1995/12/20 1,070 1,070 1,060 1,060 376,000
1995/12/19 1,040 1,050 1,030 1,040 172,000
1995/12/18 1,050 1,060 1,050 1,060 299,000
1995/12/15 1,070 1,070 1,040 1,050 573,000
1995/12/14 1,060 1,070 1,050 1,070 552,000
1995/12/13 1,060 1,070 1,050 1,060 383,000
1995/12/12 1,060 1,070 1,050 1,060 393,000
1995/12/11 1,060 1,060 1,040 1,060 362,000
1995/12/08 1,050 1,060 1,040 1,040 2,466,000
1995/12/07 1,040 1,080 1,030 1,070 869,000
1995/12/06 1,040 1,040 1,030 1,040 438,000
1995/12/05 1,030 1,040 1,020 1,040 590,000
1995/12/04 1,030 1,030 1,010 1,020 481,000
1995/12/01 1,000 1,020 1,000 1,020 342,000
1995/11/30 1,020 1,020 1,000 1,000 463,000
1995/11/29 1,020 1,020 1,000 1,010 244,000
1995/11/28 1,030 1,030 1,020 1,020 845,000
1995/11/27 1,000 1,020 1,000 1,020 581,000
1995/11/24 1,000 1,000 991 991 242,000
1995/11/22 1,000 1,000 991 993 138,000
1995/11/21 1,010 1,010 991 1,010 453,000
1995/11/20 1,010 1,010 996 1,010 695,000
1995/11/17 995 1,010 975 986 461,000
1995/11/16 975 985 970 985 191,000
1995/11/15 994 995 974 975 280,000
1995/11/14 994 997 983 990 226,000
1995/11/13 980 988 977 987 159,000
1995/11/10 994 996 980 980 311,000
1995/11/09 1,010 1,010 1,000 1,000 369,000
1995/11/08 981 1,020 980 1,000 647,000
1995/11/07 999 999 986 989 158,000
1995/11/06 998 1,010 992 1,000 664,000
1995/11/02 989 1,000 986 1,000 535,000
1995/11/01 986 986 980 982 292,000
1995/10/31 985 989 980 989 588,000
1995/10/30 962 980 961 980 258,000
1995/10/27 975 980 960 960 562,000
1995/10/26 990 990 964 966 552,000
1995/10/25 985 990 983 985 368,000
1995/10/24 980 983 980 981 280,000
1995/10/23 969 983 967 982 388,000
1995/10/20 983 983 977 981 417,000
1995/10/19 975 984 975 983 391,000
1995/10/18 976 977 962 973 413,000
1995/10/17 980 981 966 980 395,000
1995/10/16 980 994 971 980 647,000
1995/10/13 966 973 960 960 408,000
1995/10/12 975 975 967 973 276,000
1995/10/11 969 980 961 965 240,000
1995/10/09 990 990 970 970 218,000
1995/10/06 973 1,000 973 999 661,000
1995/10/05 971 979 966 974 269,000
1995/10/04 970 980 965 969 257,000
1995/10/03 950 980 947 980 247,000
1995/10/02 962 962 942 943 205,000
1995/09/29 976 980 950 950 174,000
1995/09/28 980 990 969 970 233,000
1995/09/27 980 980 955 980 263,000
1995/09/26 955 970 950 970 225,000
1995/09/25 990 990 945 946 400,000
1995/09/22 975 995 970 978 373,000
1995/09/21 962 982 961 975 202,000
1995/09/20 1,010 1,010 976 976 516,000
1995/09/19 976 999 975 999 222,000
1995/09/18 1,000 1,010 975 986 396,000
1995/09/14 1,000 1,010 990 1,000 428,000
1995/09/13 986 1,000 983 1,000 277,000
1995/09/12 987 990 980 981 427,000
1995/09/11 981 994 975 985 394,000
1995/09/08 1,000 1,010 982 998 3,969,000
1995/09/07 972 982 970 972 228,000
1995/09/06 975 999 970 972 274,000
1995/09/05 985 985 970 975 316,000
1995/09/04 995 999 985 985 264,000
1995/09/01 996 999 990 999 333,000
1995/08/31 988 1,000 988 999 289,000
1995/08/30 1,000 1,000 986 998 2,655,000
1995/08/29 1,000 1,010 985 1,010 317,000
1995/08/28 994 1,000 985 1,000 232,000
1995/08/25 995 995 981 994 258,000
1995/08/24 985 995 980 995 204,000
1995/08/23 985 994 985 985 250,000
1995/08/22 988 998 987 995 309,000
1995/08/21 990 990 982 988 316,000
1995/08/18 990 996 987 990 447,000
1995/08/17 990 999 983 997 681,000
1995/08/16 1,000 1,010 993 1,010 1,443,000
1995/08/15 936 995 936 995 708,000
1995/08/14 945 960 935 935 176,000
1995/08/11 946 946 936 945 539,000
1995/08/10 940 940 921 936 417,000
1995/08/09 930 940 930 940 237,000
1995/08/08 935 935 925 935 254,000
1995/08/07 935 939 920 933 378,000
1995/08/04 930 934 921 934 508,000
1995/08/03 967 967 928 938 601,000
1995/08/02 941 960 941 949 414,000
1995/08/01 969 969 950 951 240,000
1995/07/31 950 985 950 971 395,000
1995/07/28 949 950 938 945 257,000
1995/07/27 950 950 940 940 383,000
1995/07/26 946 950 941 950 406,000
1995/07/25 953 955 943 943 461,000
1995/07/24 945 953 941 953 216,000
1995/07/21 951 953 936 953 315,000
1995/07/20 940 949 930 941 454,000
1995/07/19 950 955 932 932 421,000
1995/07/18 995 999 961 966 354,000
1995/07/17 990 1,000 984 990 364,000
1995/07/14 982 983 972 980 835,000
1995/07/13 975 980 955 972 388,000
1995/07/12 994 999 980 980 492,000
1995/07/11 980 1,000 962 999 466,000
1995/07/10 1,040 1,050 980 985 1,223,000
1995/07/07 985 1,020 965 1,020 1,417,000
1995/07/06 943 960 939 960 377,000
1995/07/05 944 944 937 942 249,000
1995/07/04 932 938 924 938 450,000
1995/07/03 916 921 910 921 582,000
1995/06/30 915 920 910 915 254,000
1995/06/29 941 942 905 920 360,000
1995/06/28 927 932 924 927 285,000
1995/06/27 958 958 942 952 390,000
1995/06/26 950 960 945 948 337,000
1995/06/23 919 941 913 941 656,000
1995/06/22 905 916 903 909 159,000
1995/06/21 908 919 904 907 375,000
1995/06/20 929 929 902 905 443,000
1995/06/19 916 922 912 912 147,000
1995/06/16 944 944 911 915 293,000
1995/06/15 908 924 900 924 409,000
1995/06/14 907 922 907 908 251,000
1995/06/13 914 928 901 905 326,000
1995/06/12 914 917 901 915 352,000
1995/06/09 917 927 910 919 1,843,000
1995/06/08 942 950 942 945 179,000
1995/06/07 950 952 944 952 326,000
1995/06/06 955 958 950 952 150,000
1995/06/05 960 961 955 959 203,000
1995/06/02 959 964 955 962 380,000
1995/06/01 959 959 950 959 301,000
1995/05/31 959 959 941 954 700,000
1995/05/30 957 968 957 963 274,000
1995/05/29 956 966 952 959 458,000
1995/05/26 941 963 941 956 505,000
1995/05/25 974 979 940 941 546,000
1995/05/24 962 973 961 970 273,000
1995/05/23 965 968 961 968 376,000
1995/05/22 995 995 967 973 308,000
1995/05/19 1,000 1,000 990 999 1,540,000
1995/05/18 1,020 1,020 1,010 1,020 989,000
1995/05/17 1,020 1,020 1,010 1,010 733,000
1995/05/16 1,020 1,020 1,010 1,010 514,000
1995/05/15 1,020 1,020 1,000 1,020 585,000
1995/05/12 1,010 1,010 1,000 1,010 1,112,000
1995/05/11 1,020 1,020 997 999 761,000
1995/05/10 1,010 1,010 1,000 1,010 414,000
1995/05/09 1,000 1,020 1,000 1,010 372,000
1995/05/08 1,010 1,020 1,000 1,010 414,000
1995/05/02 998 1,010 988 1,010 520,000
1995/05/01 996 998 986 998 77,000
1995/04/28 1,000 1,000 984 996 204,000
1995/04/27 1,010 1,010 991 999 399,000
1995/04/26 988 991 981 991 218,000
1995/04/25 974 990 967 990 487,000
1995/04/24 977 980 964 964 183,000
1995/04/21 986 987 977 987 320,000
1995/04/20 969 975 959 975 538,000
1995/04/19 918 949 918 949 448,000
1995/04/18 935 937 930 935 144,000
1995/04/17 933 940 922 939 300,000
1995/04/14 950 958 920 930 594,000
1995/04/13 940 952 939 949 176,000
1995/04/12 963 963 948 950 373,000
1995/04/11 938 963 938 963 249,000
1995/04/10 910 938 902 938 293,000
1995/04/07 912 919 902 910 244,000
1995/04/06 911 928 911 922 217,000
1995/04/05 926 932 913 919 332,000
1995/04/04 915 935 906 925 517,000
1995/04/03 949 956 895 902 765,000
1995/03/31 1,000 1,010 941 941 460,000
1995/03/30 981 997 981 988 179,000
1995/03/29 999 999 981 990 413,000
1995/03/28 985 1,010 982 993 325,000
1995/03/27 980 1,010 974 995 741,000
1995/03/24 979 981 962 973 567,000
1995/03/23 976 980 971 978 465,000
1995/03/22 989 995 979 979 507,000
1995/03/20 976 989 970 989 581,000
1995/03/17 993 994 984 986 567,000
1995/03/16 1,000 1,000 982 983 480,000
1995/03/15 980 1,000 980 1,000 546,000
1995/03/14 979 980 974 980 339,000
1995/03/13 980 980 962 979 507,000
1995/03/10 978 988 970 980 2,363,000
1995/03/09 982 988 976 988 444,000
1995/03/08 975 978 967 972 488,000
1995/03/07 981 985 976 976 283,000
1995/03/06 985 990 976 985 161,000
1995/03/03 978 982 971 980 371,000
1995/03/02 990 995 980 988 541,000
1995/03/01 984 986 965 965 581,000
1995/02/28 1,010 1,010 978 979 577,000
1995/02/27 980 986 950 979 766,000
1995/02/24 1,020 1,020 1,010 1,010 515,000
1995/02/23 1,030 1,030 1,000 1,010 621,000
1995/02/22 1,040 1,050 1,030 1,030 478,000
1995/02/21 1,040 1,050 1,040 1,040 680,000
1995/02/20 1,040 1,040 1,030 1,040 206,000
1995/02/17 1,020 1,050 1,020 1,040 655,000
1995/02/16 1,030 1,030 1,020 1,020 363,000
1995/02/15 1,030 1,040 1,020 1,020 644,000
1995/02/14 1,040 1,050 1,030 1,040 545,000
1995/02/13 1,060 1,060 1,030 1,040 455,000
1995/02/10 1,030 1,050 1,020 1,050 517,000
1995/02/09 1,020 1,040 1,010 1,020 331,000
1995/02/08 1,050 1,050 1,020 1,020 307,000
1995/02/07 1,060 1,070 1,050 1,050 173,000
1995/02/06 1,060 1,070 1,050 1,070 168,000
1995/02/03 1,060 1,060 1,040 1,050 213,000
1995/02/02 1,060 1,060 1,040 1,040 261,000
1995/02/01 1,070 1,070 1,050 1,060 297,000
1995/01/31 1,080 1,080 1,060 1,060 432,000
1995/01/30 1,060 1,100 1,050 1,080 562,000
1995/01/27 1,040 1,060 1,030 1,060 615,000
1995/01/26 1,060 1,070 1,030 1,030 511,000
1995/01/25 1,050 1,060 1,040 1,050 662,000
1995/01/24 1,030 1,040 990 1,040 1,418,000
1995/01/23 1,100 1,110 1,020 1,030 1,220,000
1995/01/20 1,100 1,110 1,080 1,110 416,000
1995/01/19 1,110 1,130 1,080 1,100 1,160,000
1995/01/18 1,090 1,120 1,080 1,100 1,770,000
1995/01/17 1,050 1,090 1,050 1,070 1,024,000
1995/01/13 1,060 1,060 1,050 1,060 1,004,000
1995/01/12 1,080 1,080 1,060 1,070 321,000
1995/01/11 1,080 1,090 1,070 1,080 315,000
1995/01/10 1,080 1,090 1,070 1,090 167,000
1995/01/09 1,080 1,090 1,070 1,080 152,000
1995/01/06 1,080 1,090 1,070 1,090 193,000
1995/01/05 1,100 1,100 1,080 1,080 190,000
1995/01/04 1,090 1,100 1,090 1,100 123,000

このページの先頭へ