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
2001/12/28 300 304 300 304 532,000
2001/12/27 297 304 294 304 1,182,000
2001/12/26 296 297 292 296 1,371,000
2001/12/25 302 302 295 297 1,255,000
2001/12/21 298 305 295 298 1,450,000
2001/12/20 295 301 295 298 1,812,000
2001/12/19 291 298 291 293 2,428,000
2001/12/18 300 305 290 295 3,794,000
2001/12/17 302 303 298 298 2,219,000
2001/12/14 300 306 300 301 8,123,000
2001/12/13 306 311 306 306 2,168,000
2001/12/12 306 317 305 315 2,895,000
2001/12/11 319 319 306 311 2,415,000
2001/12/10 330 330 321 321 1,435,000
2001/12/07 330 333 326 330 2,147,000
2001/12/06 328 331 324 325 3,152,000
2001/12/05 317 323 311 323 3,425,000
2001/12/04 310 315 308 315 2,546,000
2001/12/03 312 312 304 304 1,865,000
2001/11/30 311 315 303 303 3,880,000
2001/11/29 307 313 307 312 2,814,000
2001/11/28 325 328 308 309 2,353,000
2001/11/27 325 326 318 323 2,086,000
2001/11/26 317 322 310 322 1,478,000
2001/11/22 313 314 306 312 1,670,000
2001/11/21 310 315 308 314 1,883,000
2001/11/20 311 313 309 310 2,374,000
2001/11/19 307 312 306 308 1,591,000
2001/11/16 305 315 305 314 2,197,000
2001/11/15 304 315 304 315 1,762,000
2001/11/14 304 310 303 304 1,593,000
2001/11/13 308 309 302 305 1,908,000
2001/11/12 314 322 311 311 909,000
2001/11/09 320 320 314 317 1,201,000
2001/11/08 315 320 314 320 603,000
2001/11/07 320 323 313 315 1,246,000
2001/11/06 329 329 320 324 848,000
2001/11/05 325 328 321 328 504,000
2001/11/02 323 325 320 322 777,000
2001/11/01 321 323 320 321 766,000
2001/10/31 324 325 321 324 843,000
2001/10/30 324 329 322 326 1,398,000
2001/10/29 334 334 322 330 1,251,000
2001/10/26 338 339 325 329 1,562,000
2001/10/25 340 340 326 332 1,949,000
2001/10/24 334 342 333 338 2,619,000
2001/10/23 329 334 324 334 2,906,000
2001/10/22 322 325 317 322 2,791,000
2001/10/19 305 317 305 317 2,468,000
2001/10/18 312 312 306 308 884,000
2001/10/17 306 311 303 311 1,272,000
2001/10/16 305 308 302 305 1,180,000
2001/10/15 305 313 305 306 1,463,000
2001/10/12 315 318 300 310 3,440,000
2001/10/11 302 314 295 306 2,456,000
2001/10/10 302 302 296 296 1,938,000
2001/10/09 305 308 301 303 1,320,000
2001/10/05 305 309 300 309 1,460,000
2001/10/04 310 312 305 308 1,009,000
2001/10/03 312 312 305 305 2,140,000
2001/10/02 298 309 295 308 2,416,000
2001/10/01 289 298 289 297 1,929,000
2001/09/28 290 292 285 289 3,150,000
2001/09/27 293 295 290 295 1,746,000
2001/09/26 298 300 290 296 2,199,000
2001/09/25 305 307 299 301 2,596,000
2001/09/21 299 299 292 299 4,298,000
2001/09/20 300 301 295 300 4,500,000
2001/09/19 302 310 297 299 6,731,000
2001/09/18 292 310 292 292 12,371,000
2001/09/17 308 311 291 292 8,958,000
2001/09/14 323 345 321 343 10,605,000
2001/09/13 336 345 336 343 4,043,000
2001/09/12 348 365 348 352 4,424,000
2001/09/11 385 389 383 388 974,000
2001/09/10 387 392 383 385 1,329,000
2001/09/07 383 393 381 392 1,555,000
2001/09/06 380 390 380 385 2,006,000
2001/09/05 385 389 379 383 3,227,000
2001/09/04 390 398 386 396 2,479,000
2001/09/03 388 394 384 385 2,325,000
2001/08/31 383 388 378 378 1,839,000
2001/08/30 383 384 377 380 3,061,000
2001/08/29 394 396 382 383 1,431,000
2001/08/28 396 398 392 397 1,297,000
2001/08/27 398 399 395 396 965,000
2001/08/24 398 398 394 394 1,347,000
2001/08/23 397 400 396 397 1,746,000
2001/08/22 393 404 393 402 976,000
2001/08/21 400 400 395 397 1,425,000
2001/08/20 406 407 401 402 840,000
2001/08/17 401 407 401 404 1,003,000
2001/08/16 401 405 398 400 910,000
2001/08/15 395 410 392 407 1,427,000
2001/08/14 390 409 390 400 1,976,000
2001/08/13 390 395 386 389 836,000
2001/08/10 386 398 383 391 1,382,000
2001/08/09 391 398 385 386 1,113,000
2001/08/08 396 402 394 395 1,159,000
2001/08/07 405 406 392 394 2,054,000
2001/08/06 401 407 399 406 1,398,000
2001/08/03 405 406 396 398 2,050,000
2001/08/02 392 400 391 400 2,180,000
2001/08/01 382 389 375 382 1,218,000
2001/07/31 363 379 363 370 1,406,000
2001/07/30 375 376 361 368 1,724,000
2001/07/27 372 377 371 372 1,286,000
2001/07/26 374 376 371 371 1,083,000
2001/07/25 375 379 370 374 2,689,000
2001/07/24 375 380 373 380 1,723,000
2001/07/23 386 386 375 380 1,937,000
2001/07/19 372 379 370 376 1,556,000
2001/07/18 386 388 376 376 1,720,000
2001/07/17 387 391 385 385 1,144,000
2001/07/16 390 393 389 391 525,000
2001/07/13 392 397 389 390 1,994,000
2001/07/12 391 397 388 397 1,598,000
2001/07/11 395 396 388 391 1,495,000
2001/07/10 400 400 394 399 1,199,000
2001/07/09 395 397 390 396 1,133,000
2001/07/06 401 402 396 397 1,365,000
2001/07/05 405 405 399 404 2,088,000
2001/07/04 403 403 398 400 1,556,000
2001/07/03 407 407 397 400 1,381,000
2001/07/02 407 408 400 405 2,795,000
2001/06/29 402 405 398 402 1,985,000
2001/06/28 407 407 398 401 1,959,000
2001/06/27 413 413 406 407 1,233,000
2001/06/26 409 413 408 409 2,063,000
2001/06/25 416 418 404 404 1,929,000
2001/06/22 412 415 410 415 2,013,000
2001/06/21 417 418 407 410 2,298,000
2001/06/20 416 416 405 412 1,738,000
2001/06/19 416 418 407 408 2,472,000
2001/06/18 414 421 412 416 1,286,000
2001/06/15 415 419 410 416 2,490,000
2001/06/14 425 429 419 419 2,587,000
2001/06/13 427 433 422 430 1,732,000
2001/06/12 437 438 423 425 2,276,000
2001/06/11 440 450 436 440 1,820,000
2001/06/08 450 450 436 444 6,105,000
2001/06/07 445 447 435 445 2,693,000
2001/06/06 438 444 432 440 2,403,000
2001/06/05 424 435 421 435 2,143,000
2001/06/04 420 424 416 419 1,207,000
2001/06/01 431 432 414 417 2,244,000
2001/05/31 430 433 425 432 2,181,000
2001/05/30 434 437 430 433 2,006,000
2001/05/29 430 441 427 434 4,075,000
2001/05/28 433 437 426 436 6,221,000
2001/05/25 447 458 443 454 2,275,000
2001/05/24 436 451 435 445 4,684,000
2001/05/23 445 450 431 435 7,304,000
2001/05/22 465 467 440 450 7,694,000
2001/05/21 478 485 466 470 2,140,000
2001/05/18 473 483 472 477 3,548,000
2001/05/17 473 478 468 468 2,427,000
2001/05/16 477 478 465 468 2,419,000
2001/05/15 473 480 470 475 3,177,000
2001/05/14 489 489 470 474 3,160,000
2001/05/11 480 496 480 490 3,594,000
2001/05/10 478 489 476 480 3,019,000
2001/05/09 490 491 464 475 6,136,000
2001/05/08 495 499 490 493 2,783,000
2001/05/07 503 504 490 500 2,432,000
2001/05/02 505 507 494 503 2,973,000
2001/05/01 492 500 487 500 3,584,000
2001/04/27 509 509 493 497 3,579,000
2001/04/26 500 514 498 505 9,198,000
2001/04/25 490 496 487 494 4,739,000
2001/04/24 487 487 476 485 4,204,000
2001/04/23 478 490 472 487 8,673,000
2001/04/20 462 470 461 468 7,250,000
2001/04/19 465 467 447 447 10,700,000
2001/04/18 450 458 450 457 4,803,000
2001/04/17 441 442 437 440 1,224,000
2001/04/16 445 448 439 441 1,628,000
2001/04/13 448 452 444 449 3,081,000
2001/04/12 452 460 447 448 4,455,000
2001/04/11 453 453 441 453 4,669,000
2001/04/10 450 455 443 446 6,778,000
2001/04/09 449 451 442 443 5,364,000
2001/04/06 440 445 432 444 5,605,000
2001/04/05 420 442 419 425 5,201,000
2001/04/04 423 423 411 411 2,716,000
2001/04/03 411 424 408 423 3,547,000
2001/04/02 420 423 408 414 4,586,000
2001/03/30 439 439 415 415 2,982,000
2001/03/29 436 442 430 430 5,747,000
2001/03/28 450 452 434 439 6,456,000
2001/03/27 445 445 430 442 2,813,000
2001/03/26 440 445 430 445 3,750,000
2001/03/23 440 443 424 430 3,822,000
2001/03/22 450 453 436 439 4,568,000
2001/03/21 434 454 430 454 5,864,000
2001/03/19 418 425 415 419 2,234,000
2001/03/16 422 423 415 415 1,378,000
2001/03/15 408 421 401 417 2,693,000
2001/03/14 416 424 412 412 1,768,000
2001/03/13 410 426 402 426 2,636,000
2001/03/12 435 444 419 423 3,092,000
2001/03/09 429 440 428 433 7,892,000
2001/03/08 420 434 419 427 12,233,000
2001/03/07 415 420 410 418 4,040,000
2001/03/06 401 420 400 420 1,861,000
2001/03/05 400 407 396 404 1,998,000
2001/03/02 415 415 402 408 2,716,000
2001/03/01 415 419 407 414 3,194,000
2001/02/28 419 423 412 419 4,161,000
2001/02/27 418 422 416 419 2,292,000
2001/02/26 412 425 411 425 3,750,000
2001/02/23 405 409 404 409 1,919,000
2001/02/22 410 411 406 407 2,391,000
2001/02/21 415 415 407 413 1,817,000
2001/02/20 412 415 407 415 2,382,000
2001/02/19 405 411 397 410 2,990,000
2001/02/16 410 418 410 412 10,936,000
2001/02/15 394 405 394 404 11,800,000
2001/02/14 388 390 385 390 2,268,000
2001/02/13 381 390 378 388 1,960,000
2001/02/09 370 383 370 383 3,700,000
2001/02/08 365 370 355 361 1,742,000
2001/02/07 369 371 360 360 1,941,000
2001/02/06 374 377 372 374 2,551,000
2001/02/05 375 377 372 373 853,000
2001/02/02 378 381 376 377 1,322,000
2001/02/01 382 383 376 376 897,000
2001/01/31 381 388 380 385 1,469,000
2001/01/30 377 386 371 386 2,812,000
2001/01/29 369 378 369 377 3,135,000
2001/01/26 359 367 358 367 1,207,000
2001/01/25 365 368 360 368 2,222,000
2001/01/24 359 369 359 364 3,065,000
2001/01/23 348 358 347 358 1,341,000
2001/01/22 355 355 345 347 1,935,000
2001/01/19 353 356 350 350 1,226,000
2001/01/18 352 355 349 355 1,514,000
2001/01/17 355 355 350 352 1,067,000
2001/01/16 351 358 348 356 1,716,000
2001/01/15 345 354 344 348 2,029,000
2001/01/12 354 356 345 351 3,815,000
2001/01/11 374 374 350 357 4,989,000
2001/01/10 381 381 374 378 2,137,000
2001/01/09 377 384 375 383 1,199,000
2001/01/05 388 391 386 387 1,537,000
2001/01/04 395 395 390 390 956,000

このページの先頭へ