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
2004/12/30 360 360 357 357 767,000
2004/12/29 360 361 358 358 962,000
2004/12/28 358 360 358 360 938,000
2004/12/27 362 362 357 360 1,621,000
2004/12/24 359 360 358 360 1,792,000
2004/12/22 356 358 355 356 1,391,000
2004/12/21 355 356 353 354 940,000
2004/12/20 355 356 352 355 1,097,000
2004/12/17 353 356 352 354 1,963,000
2004/12/16 351 353 348 351 1,535,000
2004/12/15 354 355 351 353 998,000
2004/12/14 351 355 351 354 1,866,000
2004/12/13 351 354 350 352 1,544,000
2004/12/10 350 353 349 349 5,838,000
2004/12/09 352 353 350 351 1,706,000
2004/12/08 351 357 350 355 1,977,000
2004/12/07 357 359 355 356 1,188,000
2004/12/06 361 363 358 360 2,189,000
2004/12/03 361 364 361 363 3,294,000
2004/12/02 359 360 358 360 2,552,000
2004/12/01 356 356 354 355 2,265,000
2004/11/30 357 358 354 358 2,463,000
2004/11/29 355 359 354 357 2,997,000
2004/11/26 355 356 354 354 1,526,000
2004/11/25 353 354 351 353 1,427,000
2004/11/24 351 356 351 353 4,067,000
2004/11/22 353 355 350 352 1,950,000
2004/11/19 359 360 356 356 1,577,000
2004/11/18 358 360 357 357 2,185,000
2004/11/17 355 357 352 357 2,594,000
2004/11/16 354 357 353 354 3,253,000
2004/11/15 346 351 345 351 3,966,000
2004/11/12 339 343 339 343 1,710,000
2004/11/11 342 344 339 340 1,532,000
2004/11/10 342 344 341 341 1,392,000
2004/11/09 341 345 339 340 4,062,000
2004/11/08 347 348 343 343 2,657,000
2004/11/05 343 347 342 345 3,847,000
2004/11/04 344 345 338 341 3,299,000
2004/11/02 334 340 333 340 6,676,000
2004/11/01 335 336 329 331 5,453,000
2004/10/29 333 334 329 331 3,090,000
2004/10/28 335 338 335 336 2,610,000
2004/10/27 332 333 328 329 2,683,000
2004/10/26 332 334 331 331 1,429,000
2004/10/25 337 337 332 332 2,834,000
2004/10/22 338 340 337 339 1,567,000
2004/10/21 341 342 337 340 1,929,000
2004/10/20 344 345 340 341 2,595,000
2004/10/19 343 346 341 346 2,252,000
2004/10/18 344 344 339 340 1,146,000
2004/10/15 341 343 338 343 3,139,000
2004/10/14 344 345 341 342 2,684,000
2004/10/13 342 350 342 347 2,279,000
2004/10/12 342 346 339 340 4,273,000
2004/10/08 346 347 340 344 5,920,000
2004/10/07 355 355 350 351 3,446,000
2004/10/06 353 357 352 355 2,253,000
2004/10/05 353 355 353 354 3,606,000
2004/10/04 353 353 350 352 2,551,000
2004/10/01 355 356 350 351 3,448,000
2004/09/30 358 358 353 353 2,848,000
2004/09/29 354 357 351 354 6,236,000
2004/09/28 355 357 352 352 3,525,000
2004/09/27 356 360 353 360 5,673,000
2004/09/24 369 370 365 366 6,595,000
2004/09/22 369 370 368 370 2,878,000
2004/09/21 370 371 366 367 3,109,000
2004/09/17 368 369 366 369 3,281,000
2004/09/16 370 371 366 368 2,901,000
2004/09/15 372 376 370 372 4,928,000
2004/09/14 370 374 369 372 5,727,000
2004/09/13 367 370 364 368 2,710,000
2004/09/10 369 369 365 367 6,738,000
2004/09/09 365 368 364 365 3,649,000
2004/09/08 368 371 363 365 3,781,000
2004/09/07 368 369 366 368 2,679,000
2004/09/06 361 369 360 368 4,648,000
2004/09/03 360 362 359 360 2,603,000
2004/09/02 361 363 359 359 3,311,000
2004/09/01 357 361 357 361 2,850,000
2004/08/31 357 358 356 356 2,005,000
2004/08/30 359 359 356 358 1,572,000
2004/08/27 358 359 356 358 2,091,000
2004/08/26 358 358 356 358 2,268,000
2004/08/25 353 358 352 357 3,600,000
2004/08/24 351 354 348 353 1,950,000
2004/08/23 345 352 344 351 2,515,000
2004/08/20 342 344 341 343 1,611,000
2004/08/19 342 343 341 342 1,261,000
2004/08/18 340 344 338 341 2,187,000
2004/08/17 338 340 337 338 1,130,000
2004/08/16 335 340 333 338 1,742,000
2004/08/13 336 337 335 335 2,294,000
2004/08/12 340 341 338 338 1,368,000
2004/08/11 338 340 336 340 2,560,000
2004/08/10 340 340 335 335 2,069,000
2004/08/09 337 340 335 340 2,020,000
2004/08/06 336 340 336 339 2,738,000
2004/08/05 340 342 336 341 4,194,000
2004/08/04 340 341 335 340 2,340,000
2004/08/03 340 341 338 341 1,715,000
2004/08/02 344 344 339 341 2,161,000
2004/07/30 334 342 330 340 3,604,000
2004/07/29 335 335 325 329 3,599,000
2004/07/28 339 339 331 333 2,714,000
2004/07/27 338 338 333 334 2,749,000
2004/07/26 342 342 332 333 4,366,000
2004/07/23 341 344 341 341 3,170,000
2004/07/22 345 345 340 340 2,331,000
2004/07/21 348 349 345 347 1,571,000
2004/07/20 350 352 345 346 1,935,000
2004/07/16 349 350 347 350 1,601,000
2004/07/15 354 355 349 350 2,644,000
2004/07/14 357 359 353 353 1,509,000
2004/07/13 356 358 354 358 1,375,000
2004/07/12 355 358 353 357 1,382,000
2004/07/09 350 354 349 354 3,581,000
2004/07/08 350 351 348 349 1,670,000
2004/07/07 351 351 348 348 2,264,000
2004/07/06 350 356 350 351 1,437,000
2004/07/05 353 354 350 350 1,305,000
2004/07/02 359 359 353 355 1,805,000
2004/07/01 358 359 356 359 1,412,000
2004/06/30 356 358 356 357 1,352,000
2004/06/29 357 358 356 358 1,394,000
2004/06/28 355 357 355 357 1,222,000
2004/06/25 355 356 352 354 1,413,000
2004/06/24 358 358 355 355 2,714,000
2004/06/23 357 358 354 354 1,532,000
2004/06/22 355 357 353 357 1,434,000
2004/06/21 355 357 353 354 3,114,000
2004/06/18 353 356 347 350 5,593,000
2004/06/17 344 352 342 352 6,870,000
2004/06/16 342 344 340 341 1,330,000
2004/06/15 344 344 340 341 1,578,000
2004/06/14 341 347 341 345 2,579,000
2004/06/11 343 346 339 341 5,647,000
2004/06/10 344 348 343 347 2,977,000
2004/06/09 343 345 341 344 2,795,000
2004/06/08 340 342 338 342 2,137,000
2004/06/07 336 340 334 339 2,452,000
2004/06/04 328 336 328 336 2,479,000
2004/06/03 335 338 329 331 3,033,000
2004/06/02 339 339 332 334 2,024,000
2004/06/01 339 341 336 339 1,882,000
2004/05/31 340 340 333 338 2,147,000
2004/05/28 334 339 333 339 3,371,000
2004/05/27 331 334 330 331 1,646,000
2004/05/26 326 332 326 329 3,083,000
2004/05/25 329 329 322 324 2,271,000
2004/05/24 328 334 327 328 3,946,000
2004/05/21 325 328 324 328 1,809,000
2004/05/20 325 327 321 324 2,317,000
2004/05/19 321 325 318 325 2,648,000
2004/05/18 313 320 312 316 3,213,000
2004/05/17 320 321 312 313 5,767,000
2004/05/14 318 324 318 322 4,163,000
2004/05/13 324 324 318 318 3,656,000
2004/05/12 318 325 318 325 4,284,000
2004/05/11 318 319 315 317 3,986,000
2004/05/10 328 328 312 316 5,836,000
2004/05/07 330 330 324 326 4,423,000
2004/05/06 338 338 330 330 3,244,000
2004/04/30 336 338 330 335 5,191,000
2004/04/28 340 343 340 341 1,717,000
2004/04/27 342 343 336 339 3,220,000
2004/04/26 343 345 341 343 2,226,000
2004/04/23 350 350 345 347 2,158,000
2004/04/22 352 352 347 348 1,761,000
2004/04/21 347 353 346 350 4,447,000
2004/04/20 343 347 342 344 4,918,000
2004/04/19 345 346 340 342 2,465,000
2004/04/16 346 347 343 343 2,860,000
2004/04/15 349 350 344 345 3,650,000
2004/04/14 347 349 346 349 3,251,000
2004/04/13 355 355 349 350 2,968,000
2004/04/12 355 356 353 354 1,692,000
2004/04/09 359 359 348 351 5,210,000
2004/04/08 358 360 358 360 2,782,000
2004/04/07 359 360 358 358 3,163,000
2004/04/06 358 360 357 359 3,193,000
2004/04/05 365 365 359 360 4,248,000
2004/04/02 364 365 359 361 6,774,000
2004/04/01 366 368 355 359 14,513,000
2004/03/31 341 360 341 358 26,062,000
2004/03/30 343 346 340 340 4,714,000
2004/03/29 349 349 340 344 6,036,000
2004/03/26 351 354 346 348 10,732,000
2004/03/25 359 364 356 364 10,779,000
2004/03/24 354 357 353 356 4,940,000
2004/03/23 356 357 351 354 4,743,000
2004/03/22 359 361 356 357 3,524,000
2004/03/19 353 359 353 357 2,983,000
2004/03/18 361 363 355 355 4,433,000
2004/03/17 353 360 352 359 5,189,000
2004/03/16 351 353 348 351 3,776,000
2004/03/15 349 355 347 352 3,009,000
2004/03/12 342 348 337 345 11,029,000
2004/03/11 351 357 350 354 3,373,000
2004/03/10 355 356 352 354 5,034,000
2004/03/09 357 357 355 357 3,376,000
2004/03/08 354 359 354 356 3,703,000
2004/03/05 355 357 351 354 4,157,000
2004/03/04 354 359 354 355 5,239,000
2004/03/03 354 355 352 353 4,511,000
2004/03/02 347 355 346 355 9,259,000
2004/03/01 340 344 338 344 5,346,000
2004/02/27 329 337 327 337 7,395,000
2004/02/26 325 330 323 330 2,210,000
2004/02/25 320 327 320 323 1,597,000
2004/02/24 325 327 321 321 2,799,000
2004/02/23 326 328 324 326 3,142,000
2004/02/20 324 329 323 329 5,447,000
2004/02/19 327 332 321 321 12,458,000
2004/02/18 323 326 321 326 9,290,000
2004/02/17 313 325 312 320 11,105,000
2004/02/16 306 312 306 311 4,791,000
2004/02/13 305 307 301 305 4,829,000
2004/02/12 297 307 296 306 10,686,000
2004/02/10 296 298 295 295 2,539,000
2004/02/09 294 297 292 296 4,574,000
2004/02/06 292 292 289 292 3,438,000
2004/02/05 284 291 284 291 4,552,000
2004/02/04 284 284 281 282 2,264,000
2004/02/03 286 286 280 283 2,956,000
2004/02/02 290 291 285 287 2,133,000
2004/01/30 283 289 281 289 3,476,000
2004/01/29 283 285 281 281 1,985,000
2004/01/28 281 288 281 286 2,009,000
2004/01/27 291 291 282 283 5,195,000
2004/01/26 298 300 288 292 5,362,000
2004/01/23 294 297 293 297 1,988,000
2004/01/22 292 297 292 296 3,631,000
2004/01/21 290 292 289 292 1,524,000
2004/01/20 290 292 289 289 1,953,000
2004/01/19 292 292 288 290 1,193,000
2004/01/16 286 288 285 286 1,747,000
2004/01/15 289 291 286 286 1,328,000
2004/01/14 287 292 285 292 2,022,000
2004/01/13 291 294 286 286 2,671,000
2004/01/09 294 295 290 291 3,375,000
2004/01/08 286 297 285 289 11,751,000
2004/01/07 275 285 273 285 8,481,000
2004/01/06 278 278 271 274 4,828,000
2004/01/05 270 278 269 277 4,098,000

このページの先頭へ