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
2005/12/30 485 485 480 480 2,170,000
2005/12/29 481 488 481 482 4,385,000
2005/12/28 481 482 470 478 5,543,000
2005/12/27 476 493 476 480 9,467,000
2005/12/26 455 476 455 475 8,992,000
2005/12/22 440 451 440 449 7,465,000
2005/12/21 432 440 430 439 5,379,000
2005/12/20 431 435 428 430 5,014,000
2005/12/19 431 432 427 430 3,812,000
2005/12/16 425 431 425 430 4,772,000
2005/12/15 427 436 420 429 5,790,000
2005/12/14 427 440 425 426 9,710,000
2005/12/13 419 424 416 424 5,535,000
2005/12/12 410 418 409 418 5,157,000
2005/12/09 407 413 407 408 8,539,000
2005/12/08 417 418 405 407 5,562,000
2005/12/07 411 417 411 415 6,722,000
2005/12/06 405 411 405 409 4,749,000
2005/12/05 408 409 404 405 5,065,000
2005/12/02 413 414 402 405 8,645,000
2005/12/01 402 410 402 410 8,916,000
2005/11/30 397 402 396 400 9,555,000
2005/11/29 395 398 393 396 4,520,000
2005/11/28 391 394 390 394 2,647,000
2005/11/25 392 392 390 391 1,715,000
2005/11/24 393 395 391 391 4,295,000
2005/11/22 390 391 389 391 3,144,000
2005/11/21 391 391 386 387 2,564,000
2005/11/18 390 393 388 391 3,827,000
2005/11/17 382 389 380 389 3,675,000
2005/11/16 382 384 377 384 3,761,000
2005/11/15 386 388 382 384 3,867,000
2005/11/14 387 388 382 386 4,183,000
2005/11/11 393 394 387 387 4,822,000
2005/11/10 388 394 386 391 7,539,000
2005/11/09 383 387 382 385 8,074,000
2005/11/08 378 382 377 381 4,855,000
2005/11/07 377 378 375 378 6,195,000
2005/11/04 381 382 378 379 6,255,000
2005/11/02 383 384 380 382 6,488,000
2005/11/01 383 384 378 383 5,591,000
2005/10/31 370 379 369 377 7,817,000
2005/10/28 364 369 362 367 7,803,000
2005/10/27 362 364 360 364 3,889,000
2005/10/26 363 363 359 362 4,492,000
2005/10/25 358 362 357 362 8,172,000
2005/10/24 355 356 353 355 5,734,000
2005/10/21 350 355 350 352 10,578,000
2005/10/20 345 347 343 345 3,303,000
2005/10/19 345 345 342 342 3,516,000
2005/10/18 347 348 344 344 2,857,000
2005/10/17 346 347 345 345 2,109,000
2005/10/14 348 348 344 345 2,633,000
2005/10/13 344 344 343 344 2,271,000
2005/10/12 345 347 344 344 4,213,000
2005/10/11 346 346 344 345 3,061,000
2005/10/07 350 351 343 345 6,238,000
2005/10/06 351 354 349 351 6,046,000
2005/10/05 347 352 346 351 5,747,000
2005/10/04 348 349 346 347 3,079,000
2005/10/03 351 353 348 349 3,939,000
2005/09/30 351 354 350 352 4,668,000
2005/09/29 353 354 350 352 5,633,000
2005/09/28 356 356 354 355 3,727,000
2005/09/27 358 358 355 356 9,233,000
2005/09/26 364 365 362 364 15,931,000
2005/09/22 365 365 364 364 4,617,000
2005/09/21 365 366 364 364 4,979,000
2005/09/20 365 366 364 366 4,714,000
2005/09/16 364 365 363 364 3,068,000
2005/09/15 364 365 363 365 3,193,000
2005/09/14 365 365 363 365 3,542,000
2005/09/13 365 366 364 366 2,539,000
2005/09/12 364 365 363 364 2,869,000
2005/09/09 365 365 360 361 9,338,000
2005/09/08 365 365 362 364 2,863,000
2005/09/07 366 366 364 365 2,896,000
2005/09/06 363 364 362 364 2,516,000
2005/09/05 362 364 362 363 2,057,000
2005/09/02 362 363 361 362 1,911,000
2005/09/01 364 365 361 361 2,576,000
2005/08/31 363 364 362 362 2,844,000
2005/08/30 363 365 362 362 2,646,000
2005/08/29 367 367 362 362 3,511,000
2005/08/26 364 367 363 367 3,140,000
2005/08/25 363 364 361 362 1,900,000
2005/08/24 363 365 361 363 3,341,000
2005/08/23 364 367 363 363 6,526,000
2005/08/22 357 363 357 362 4,203,000
2005/08/19 358 358 355 355 2,385,000
2005/08/18 356 360 356 358 5,420,000
2005/08/17 352 356 352 353 4,199,000
2005/08/16 352 352 350 352 3,625,000
2005/08/15 352 353 350 352 2,060,000
2005/08/12 351 352 350 351 3,488,000
2005/08/11 351 352 350 351 3,151,000
2005/08/10 349 352 348 350 2,146,000
2005/08/09 347 349 346 346 1,781,000
2005/08/08 345 347 342 346 2,638,000
2005/08/05 348 349 345 347 1,984,000
2005/08/04 349 350 347 348 2,556,000
2005/08/03 350 351 349 350 1,986,000
2005/08/02 353 355 350 351 3,309,000
2005/08/01 349 353 348 352 4,058,000
2005/07/29 348 349 346 348 1,456,000
2005/07/28 346 348 345 347 1,586,000
2005/07/27 344 346 344 346 1,511,000
2005/07/26 344 345 342 343 1,623,000
2005/07/25 343 344 342 342 1,509,000
2005/07/22 343 344 341 341 1,778,000
2005/07/21 346 347 342 342 2,759,000
2005/07/20 349 350 346 346 2,201,000
2005/07/19 344 349 344 347 5,981,000
2005/07/15 341 343 340 342 2,296,000
2005/07/14 340 341 339 339 2,090,000
2005/07/13 339 340 338 340 1,553,000
2005/07/12 338 341 337 339 2,938,000
2005/07/11 338 339 337 337 1,682,000
2005/07/08 337 338 334 336 5,988,000
2005/07/07 340 341 338 338 2,842,000
2005/07/06 342 342 340 341 1,580,000
2005/07/05 341 342 340 341 1,398,000
2005/07/04 341 342 340 341 1,547,000
2005/07/01 339 342 338 340 2,971,000
2005/06/30 340 341 338 338 2,738,000
2005/06/29 338 341 338 341 3,012,000
2005/06/28 337 338 336 337 3,710,000
2005/06/27 338 339 336 336 2,147,000
2005/06/24 338 339 337 339 2,737,000
2005/06/23 340 340 338 338 1,415,000
2005/06/22 339 340 339 339 1,674,000
2005/06/21 340 341 339 339 1,949,000
2005/06/20 341 341 339 340 1,650,000
2005/06/17 337 340 337 340 2,275,000
2005/06/16 339 339 336 337 2,145,000
2005/06/15 339 340 337 339 1,874,000
2005/06/14 342 342 339 339 2,204,000
2005/06/13 340 343 340 342 1,415,000
2005/06/10 338 341 338 340 5,271,000
2005/06/09 341 341 338 338 1,112,000
2005/06/08 337 341 337 340 1,779,000
2005/06/07 341 341 337 337 2,053,000
2005/06/06 340 341 339 341 1,498,000
2005/06/03 340 342 340 341 1,347,000
2005/06/02 344 345 339 339 3,130,000
2005/06/01 341 345 340 344 2,436,000
2005/05/31 338 342 337 342 3,779,000
2005/05/30 335 339 335 337 2,677,000
2005/05/27 335 336 334 335 2,084,000
2005/05/26 333 335 332 333 2,993,000
2005/05/25 338 339 333 333 3,175,000
2005/05/24 335 338 335 336 5,177,000
2005/05/23 328 333 327 332 6,143,000
2005/05/20 328 329 325 325 4,263,000
2005/05/19 325 328 323 327 5,664,000
2005/05/18 324 324 321 324 5,228,000
2005/05/17 332 334 321 323 6,300,000
2005/05/16 333 334 330 331 3,945,000
2005/05/13 336 336 333 336 5,373,000
2005/05/12 340 340 336 336 4,492,000
2005/05/11 343 344 339 340 3,646,000
2005/05/10 345 348 343 345 4,308,000
2005/05/09 344 347 342 344 5,661,000
2005/05/06 342 344 341 342 3,181,000
2005/05/02 341 342 339 341 2,466,000
2005/04/28 340 341 339 340 4,718,000
2005/04/27 340 341 338 339 4,421,000
2005/04/26 341 341 336 338 3,067,000
2005/04/25 341 341 339 340 3,426,000
2005/04/22 343 343 338 341 4,455,000
2005/04/21 336 338 333 338 5,992,000
2005/04/20 342 344 337 338 5,137,000
2005/04/19 333 341 332 338 7,491,000
2005/04/18 340 340 331 331 11,950,000
2005/04/15 347 348 342 342 6,019,000
2005/04/14 351 351 348 348 5,343,000
2005/04/13 359 359 351 351 3,954,000
2005/04/12 361 362 357 358 4,318,000
2005/04/11 365 365 361 361 2,404,000
2005/04/08 367 367 365 366 2,742,000
2005/04/07 368 370 363 363 5,489,000
2005/04/06 363 368 362 367 5,849,000
2005/04/05 364 366 361 363 4,214,000
2005/04/04 365 365 361 361 2,275,000
2005/04/01 367 367 362 365 2,638,000
2005/03/31 366 368 361 366 3,975,000
2005/03/30 365 366 359 361 4,586,000
2005/03/29 373 375 365 367 4,385,000
2005/03/28 371 376 368 374 5,938,000
2005/03/25 387 388 381 381 11,438,000
2005/03/24 385 386 384 386 4,187,000
2005/03/23 386 387 382 382 5,664,000
2005/03/22 385 387 384 385 3,396,000
2005/03/18 384 387 382 385 4,352,000
2005/03/17 388 388 383 383 5,993,000
2005/03/16 388 391 388 390 4,721,000
2005/03/15 387 390 386 388 6,845,000
2005/03/14 386 390 385 387 4,718,000
2005/03/11 384 387 384 384 10,649,000
2005/03/10 387 388 386 386 2,630,000
2005/03/09 387 388 385 386 4,370,000
2005/03/08 386 387 382 387 6,351,000
2005/03/07 386 390 385 389 4,700,000
2005/03/04 382 385 382 383 4,779,000
2005/03/03 383 384 382 382 3,434,000
2005/03/02 385 385 382 385 1,935,000
2005/03/01 386 387 380 382 6,337,000
2005/02/28 389 390 385 388 5,077,000
2005/02/25 383 390 382 390 5,424,000
2005/02/24 379 381 379 381 2,194,000
2005/02/23 379 380 376 377 3,148,000
2005/02/22 378 382 378 379 2,247,000
2005/02/21 380 380 377 377 2,552,000
2005/02/18 378 380 375 378 2,551,000
2005/02/17 381 381 375 375 5,646,000
2005/02/16 382 385 381 382 3,035,000
2005/02/15 385 387 381 382 3,985,000
2005/02/14 388 389 384 386 3,810,000
2005/02/10 388 389 383 388 5,813,000
2005/02/09 391 392 388 391 2,736,000
2005/02/08 391 393 390 391 3,757,000
2005/02/07 388 395 386 395 3,959,000
2005/02/04 393 393 385 388 5,497,000
2005/02/03 396 397 391 392 3,272,000
2005/02/02 394 396 392 396 5,277,000
2005/02/01 398 403 395 396 15,888,000
2005/01/31 386 391 385 390 4,562,000
2005/01/28 384 386 382 386 3,276,000
2005/01/27 383 385 381 384 3,507,000
2005/01/26 379 383 378 383 3,469,000
2005/01/25 377 378 374 378 2,463,000
2005/01/24 375 379 374 379 4,463,000
2005/01/21 373 376 373 374 2,822,000
2005/01/20 374 378 371 377 12,374,000
2005/01/19 368 374 367 373 8,745,000
2005/01/18 368 368 364 365 1,202,000
2005/01/17 368 370 367 367 2,206,000
2005/01/14 366 368 363 365 2,479,000
2005/01/13 364 365 361 362 1,618,000
2005/01/12 366 367 364 365 1,535,000
2005/01/11 368 369 366 366 2,613,000
2005/01/07 366 368 364 367 2,906,000
2005/01/06 358 365 358 365 3,342,000
2005/01/05 360 360 358 360 1,573,000
2005/01/04 359 361 357 361 912,000

このページの先頭へ