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
1996/12/30 875 876 868 874 185,000
1996/12/27 887 899 875 875 491,000
1996/12/26 883 884 868 877 1,071,000
1996/12/25 877 887 870 884 644,000
1996/12/24 880 883 870 870 696,000
1996/12/20 885 890 872 875 788,000
1996/12/19 902 908 865 870 1,397,000
1996/12/18 914 915 901 901 726,000
1996/12/17 906 915 906 913 493,000
1996/12/16 905 909 904 906 1,342,000
1996/12/13 913 913 901 905 2,825,000
1996/12/12 920 936 915 923 408,000
1996/12/11 919 935 915 920 575,000
1996/12/10 919 939 915 929 591,000
1996/12/09 915 916 906 912 494,000
1996/12/06 938 938 899 904 1,234,000
1996/12/05 931 940 930 934 800,000
1996/12/04 940 942 925 926 981,000
1996/12/03 961 963 945 950 598,000
1996/12/02 971 973 960 961 207,000
1996/11/29 971 979 971 975 311,000
1996/11/28 985 985 973 975 308,000
1996/11/27 998 999 986 986 392,000
1996/11/26 1,010 1,010 987 994 341,000
1996/11/25 1,000 1,010 990 997 318,000
1996/11/22 980 1,000 979 1,000 293,000
1996/11/21 978 995 977 985 527,000
1996/11/20 977 988 977 977 863,000
1996/11/19 960 971 960 967 258,000
1996/11/18 961 965 959 959 175,000
1996/11/15 969 979 961 963 644,000
1996/11/14 970 971 966 968 455,000
1996/11/13 979 980 962 969 563,000
1996/11/12 969 978 969 975 377,000
1996/11/11 980 993 970 976 572,000
1996/11/08 957 987 957 982 1,141,000
1996/11/07 967 969 956 957 484,000
1996/11/06 960 967 959 965 740,000
1996/11/05 954 957 950 953 307,000
1996/11/01 952 958 951 953 707,000
1996/10/31 962 965 949 949 752,000
1996/10/30 985 989 961 961 1,009,000
1996/10/29 976 984 976 982 1,638,000
1996/10/28 972 979 970 974 1,272,000
1996/10/25 980 987 970 972 826,000
1996/10/24 992 995 989 990 532,000
1996/10/23 999 1,000 995 1,000 684,000
1996/10/22 998 1,010 996 996 1,034,000
1996/10/21 1,020 1,020 999 999 475,000
1996/10/18 1,000 1,020 1,000 1,020 1,213,000
1996/10/17 1,010 1,010 999 1,000 985,000
1996/10/16 1,030 1,030 1,000 1,010 885,000
1996/10/15 1,010 1,030 1,000 1,030 1,214,000
1996/10/14 1,000 1,010 996 1,010 755,000
1996/10/11 1,020 1,030 1,000 1,010 1,163,000
1996/10/09 1,040 1,050 1,030 1,040 364,000
1996/10/08 1,050 1,050 1,040 1,040 275,000
1996/10/07 1,050 1,050 1,040 1,050 463,000
1996/10/04 1,050 1,050 1,040 1,050 405,000
1996/10/03 1,070 1,070 1,050 1,060 631,000
1996/10/02 1,080 1,090 1,050 1,070 786,000
1996/10/01 1,070 1,090 1,060 1,090 447,000
1996/09/30 1,090 1,090 1,070 1,070 344,000
1996/09/27 1,090 1,090 1,080 1,090 760,000
1996/09/26 1,080 1,090 1,070 1,090 501,000
1996/09/25 1,070 1,080 1,060 1,070 316,000
1996/09/24 1,060 1,080 1,050 1,070 761,000
1996/09/20 1,090 1,090 1,070 1,070 524,000
1996/09/19 1,080 1,090 1,070 1,090 1,128,000
1996/09/18 1,100 1,100 1,080 1,080 1,499,000
1996/09/17 1,110 1,120 1,070 1,090 1,338,000
1996/09/13 1,080 1,090 1,070 1,090 2,217,000
1996/09/12 1,070 1,080 1,060 1,080 617,000
1996/09/11 1,080 1,080 1,070 1,080 250,000
1996/09/10 1,090 1,090 1,070 1,080 831,000
1996/09/09 1,090 1,100 1,080 1,080 448,000
1996/09/06 1,090 1,100 1,080 1,080 380,000
1996/09/05 1,100 1,110 1,090 1,090 828,000
1996/09/04 1,090 1,100 1,080 1,100 428,000
1996/09/03 1,080 1,100 1,080 1,090 483,000
1996/09/02 1,100 1,100 1,080 1,080 327,000
1996/08/30 1,100 1,110 1,090 1,090 859,000
1996/08/29 1,110 1,120 1,100 1,110 594,000
1996/08/28 1,120 1,130 1,110 1,110 404,000
1996/08/27 1,120 1,120 1,110 1,120 377,000
1996/08/26 1,130 1,130 1,110 1,110 506,000
1996/08/23 1,140 1,140 1,130 1,130 426,000
1996/08/22 1,130 1,140 1,130 1,140 305,000
1996/08/21 1,140 1,150 1,130 1,140 341,000
1996/08/20 1,150 1,150 1,130 1,140 419,000
1996/08/19 1,140 1,150 1,140 1,140 6,597,000
1996/08/16 1,130 1,140 1,120 1,130 236,000
1996/08/15 1,130 1,150 1,130 1,130 870,000
1996/08/14 1,120 1,130 1,120 1,130 269,000
1996/08/13 1,120 1,130 1,110 1,120 1,153,000
1996/08/12 1,110 1,120 1,110 1,110 909,000
1996/08/09 1,140 1,140 1,110 1,130 1,086,000
1996/08/08 1,130 1,140 1,130 1,140 730,000
1996/08/07 1,130 1,140 1,120 1,120 392,000
1996/08/06 1,140 1,140 1,130 1,130 250,000
1996/08/05 1,140 1,150 1,130 1,140 421,000
1996/08/02 1,140 1,140 1,130 1,130 139,000
1996/08/01 1,120 1,140 1,110 1,130 525,000
1996/07/31 1,120 1,130 1,110 1,110 576,000
1996/07/30 1,130 1,130 1,120 1,120 239,000
1996/07/29 1,140 1,150 1,120 1,130 783,000
1996/07/26 1,150 1,150 1,130 1,140 2,967,000
1996/07/25 1,130 1,130 1,120 1,120 596,000
1996/07/24 1,130 1,130 1,110 1,110 433,000
1996/07/23 1,110 1,140 1,100 1,140 1,016,000
1996/07/22 1,140 1,140 1,110 1,110 487,000
1996/07/19 1,140 1,150 1,120 1,120 826,000
1996/07/18 1,130 1,140 1,120 1,140 205,000
1996/07/17 1,140 1,140 1,120 1,120 284,000
1996/07/16 1,120 1,140 1,120 1,120 287,000
1996/07/15 1,120 1,140 1,120 1,140 346,000
1996/07/12 1,120 1,140 1,120 1,130 617,000
1996/07/11 1,130 1,140 1,120 1,140 201,000
1996/07/10 1,130 1,140 1,120 1,120 290,000
1996/07/09 1,140 1,150 1,130 1,130 560,000
1996/07/08 1,160 1,160 1,130 1,140 642,000
1996/07/05 1,150 1,170 1,150 1,160 545,000
1996/07/04 1,170 1,170 1,160 1,170 259,000
1996/07/03 1,170 1,170 1,150 1,170 549,000
1996/07/02 1,190 1,190 1,170 1,170 379,000
1996/07/01 1,190 1,190 1,170 1,170 396,000
1996/06/28 1,190 1,200 1,180 1,180 670,000
1996/06/27 1,190 1,190 1,180 1,180 902,000
1996/06/26 1,190 1,190 1,180 1,190 460,000
1996/06/25 1,180 1,190 1,170 1,180 975,000
1996/06/24 1,170 1,180 1,160 1,170 762,000
1996/06/21 1,190 1,200 1,160 1,170 1,415,000
1996/06/20 1,190 1,200 1,180 1,190 511,000
1996/06/19 1,170 1,190 1,160 1,190 801,000
1996/06/18 1,160 1,180 1,160 1,160 596,000
1996/06/17 1,180 1,190 1,150 1,150 587,000
1996/06/14 1,150 1,170 1,150 1,150 2,087,000
1996/06/13 1,170 1,190 1,150 1,150 564,000
1996/06/12 1,150 1,170 1,140 1,160 427,000
1996/06/11 1,150 1,150 1,130 1,150 230,000
1996/06/10 1,150 1,150 1,140 1,150 197,000
1996/06/07 1,150 1,170 1,120 1,120 281,000
1996/06/06 1,170 1,180 1,160 1,160 120,000
1996/06/05 1,180 1,190 1,160 1,160 236,000
1996/06/04 1,160 1,180 1,150 1,170 249,000
1996/06/03 1,170 1,170 1,140 1,140 391,000
1996/05/31 1,170 1,190 1,160 1,160 555,000
1996/05/30 1,180 1,190 1,160 1,170 830,000
1996/05/29 1,170 1,180 1,160 1,180 557,000
1996/05/28 1,150 1,180 1,150 1,170 553,000
1996/05/27 1,150 1,150 1,130 1,150 579,000
1996/05/24 1,160 1,160 1,130 1,140 634,000
1996/05/23 1,180 1,190 1,160 1,180 346,000
1996/05/22 1,190 1,190 1,180 1,190 358,000
1996/05/21 1,180 1,190 1,170 1,190 457,000
1996/05/20 1,170 1,190 1,170 1,180 536,000
1996/05/17 1,170 1,190 1,150 1,150 516,000
1996/05/16 1,190 1,200 1,170 1,190 923,000
1996/05/15 1,160 1,200 1,160 1,200 1,026,000
1996/05/14 1,140 1,160 1,140 1,160 327,000
1996/05/13 1,150 1,150 1,130 1,140 319,000
1996/05/10 1,140 1,150 1,130 1,140 502,000
1996/05/09 1,140 1,150 1,130 1,150 974,000
1996/05/08 1,130 1,150 1,130 1,140 251,000
1996/05/07 1,140 1,140 1,130 1,140 675,000
1996/05/02 1,160 1,160 1,140 1,140 632,000
1996/05/01 1,180 1,190 1,160 1,160 483,000
1996/04/30 1,180 1,200 1,180 1,190 454,000
1996/04/26 1,200 1,200 1,180 1,200 671,000
1996/04/25 1,200 1,200 1,190 1,200 823,000
1996/04/24 1,180 1,200 1,170 1,200 1,058,000
1996/04/23 1,180 1,180 1,160 1,170 767,000
1996/04/22 1,170 1,180 1,150 1,180 942,000
1996/04/19 1,180 1,180 1,140 1,160 1,031,000
1996/04/18 1,180 1,190 1,170 1,180 1,193,000
1996/04/17 1,190 1,200 1,180 1,200 1,011,000
1996/04/16 1,180 1,190 1,170 1,170 929,000
1996/04/15 1,180 1,190 1,170 1,170 589,000
1996/04/12 1,180 1,190 1,170 1,170 1,430,000
1996/04/11 1,180 1,190 1,170 1,190 465,000
1996/04/10 1,180 1,190 1,180 1,180 314,000
1996/04/09 1,180 1,190 1,170 1,180 492,000
1996/04/08 1,180 1,180 1,170 1,170 652,000
1996/04/05 1,170 1,180 1,160 1,180 1,091,000
1996/04/04 1,150 1,170 1,150 1,170 819,000
1996/04/03 1,160 1,180 1,160 1,170 1,958,000
1996/04/02 1,140 1,140 1,130 1,140 551,000
1996/04/01 1,120 1,140 1,120 1,140 988,000
1996/03/29 1,100 1,130 1,090 1,110 2,046,000
1996/03/28 1,110 1,110 1,090 1,090 610,000
1996/03/27 1,140 1,140 1,100 1,120 729,000
1996/03/26 1,140 1,150 1,130 1,130 636,000
1996/03/25 1,130 1,140 1,120 1,130 969,000
1996/03/22 1,110 1,120 1,100 1,120 769,000
1996/03/21 1,090 1,120 1,090 1,120 1,664,000
1996/03/19 1,070 1,080 1,060 1,060 609,000
1996/03/18 1,060 1,070 1,050 1,070 450,000
1996/03/15 1,050 1,060 1,050 1,060 449,000
1996/03/14 1,040 1,050 1,040 1,050 351,000
1996/03/13 1,050 1,060 1,040 1,050 470,000
1996/03/12 1,060 1,070 1,040 1,060 508,000
1996/03/11 1,070 1,070 1,050 1,050 724,000
1996/03/08 1,040 1,070 1,040 1,070 5,356,000
1996/03/07 1,080 1,080 1,060 1,070 583,000
1996/03/06 1,080 1,090 1,070 1,090 619,000
1996/03/05 1,070 1,090 1,070 1,080 800,000
1996/03/04 1,090 1,090 1,070 1,080 300,000
1996/03/01 1,090 1,090 1,070 1,070 1,133,000
1996/02/29 1,100 1,110 1,090 1,090 653,000
1996/02/28 1,110 1,120 1,100 1,100 884,000
1996/02/27 1,110 1,110 1,100 1,110 913,000
1996/02/26 1,080 1,120 1,080 1,110 1,774,000
1996/02/23 1,070 1,100 1,070 1,080 1,852,000
1996/02/22 1,050 1,070 1,040 1,070 762,000
1996/02/21 1,070 1,070 1,060 1,060 533,000
1996/02/20 1,050 1,080 1,050 1,070 1,103,000
1996/02/19 1,040 1,050 1,030 1,040 646,000
1996/02/16 1,020 1,030 1,010 1,030 849,000
1996/02/15 1,040 1,050 1,030 1,030 674,000
1996/02/14 1,050 1,060 1,040 1,050 618,000
1996/02/13 1,040 1,040 1,030 1,040 544,000
1996/02/09 1,050 1,050 1,040 1,040 859,000
1996/02/08 1,050 1,070 1,050 1,060 509,000
1996/02/07 1,030 1,060 1,030 1,050 684,000
1996/02/06 1,030 1,040 1,020 1,020 1,070,000
1996/02/05 1,060 1,060 1,040 1,040 399,000
1996/02/02 1,060 1,080 1,050 1,050 617,000
1996/02/01 1,060 1,070 1,050 1,070 626,000
1996/01/31 1,080 1,090 1,070 1,070 525,000
1996/01/30 1,070 1,090 1,070 1,090 458,000
1996/01/29 1,080 1,080 1,070 1,070 288,000
1996/01/26 1,060 1,080 1,050 1,080 439,000
1996/01/25 1,060 1,060 1,040 1,060 552,000
1996/01/24 1,030 1,040 1,020 1,040 615,000
1996/01/23 1,030 1,040 1,020 1,020 690,000
1996/01/22 1,100 1,100 1,030 1,050 1,010,000
1996/01/19 1,090 1,100 1,080 1,100 201,000
1996/01/18 1,090 1,100 1,090 1,100 663,000
1996/01/17 1,100 1,120 1,070 1,090 711,000
1996/01/16 1,060 1,110 1,050 1,100 1,006,000
1996/01/12 1,070 1,080 1,050 1,060 723,000
1996/01/11 1,070 1,070 1,060 1,060 270,000
1996/01/10 1,060 1,080 1,050 1,070 484,000
1996/01/09 1,070 1,070 1,060 1,070 437,000
1996/01/08 1,070 1,080 1,050 1,060 268,000
1996/01/05 1,070 1,080 1,060 1,080 380,000
1996/01/04 1,070 1,080 1,050 1,080 243,000

このページの先頭へ