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
2006/12/29 422 423 420 421 2,322,000
2006/12/28 425 425 421 421 4,753,000
2006/12/27 424 426 422 425 5,722,000
2006/12/26 420 423 420 422 3,760,000
2006/12/25 423 423 420 421 3,213,000
2006/12/22 424 425 421 423 4,359,000
2006/12/21 426 426 423 424 3,378,000
2006/12/20 425 428 423 426 4,900,000
2006/12/19 430 430 423 423 7,913,000
2006/12/18 433 433 427 429 5,888,000
2006/12/15 438 439 432 433 6,068,000
2006/12/14 440 444 437 437 10,194,000
2006/12/13 431 438 429 436 9,940,000
2006/12/12 427 432 424 430 8,778,000
2006/12/11 426 427 422 425 7,215,000
2006/12/08 423 430 423 426 17,092,000
2006/12/07 423 423 420 421 4,198,000
2006/12/06 423 425 420 423 5,337,000
2006/12/05 425 429 421 425 7,672,000
2006/12/04 423 424 420 422 6,398,000
2006/12/01 422 426 422 424 4,834,000
2006/11/30 427 427 420 425 5,199,000
2006/11/29 421 425 420 425 6,590,000
2006/11/28 416 420 415 419 9,622,000
2006/11/27 414 424 413 423 11,913,000
2006/11/24 406 412 405 410 9,013,000
2006/11/22 411 411 403 407 11,157,000
2006/11/21 414 416 410 411 8,555,000
2006/11/20 421 422 414 414 7,439,000
2006/11/17 421 423 416 417 7,109,000
2006/11/16 421 428 418 419 13,230,000
2006/11/15 418 419 415 416 7,362,000
2006/11/14 417 423 416 419 13,033,000
2006/11/13 423 424 414 416 9,478,000
2006/11/10 426 428 419 424 11,336,000
2006/11/09 416 431 415 431 11,736,000
2006/11/08 423 424 414 415 10,756,000
2006/11/07 434 434 423 425 10,738,000
2006/11/06 441 442 430 433 8,291,000
2006/11/02 445 446 437 444 8,294,000
2006/11/01 458 458 445 447 8,740,000
2006/10/31 459 461 456 458 3,667,000
2006/10/30 462 466 456 457 5,121,000
2006/10/27 472 472 466 467 3,077,000
2006/10/26 475 475 470 472 2,913,000
2006/10/25 475 476 472 474 2,909,000
2006/10/24 474 475 471 472 2,863,000
2006/10/23 470 476 469 474 5,228,000
2006/10/20 463 470 461 469 5,185,000
2006/10/19 464 466 460 462 6,368,000
2006/10/18 465 467 461 464 6,070,000
2006/10/17 473 474 466 467 5,573,000
2006/10/16 476 478 473 476 3,606,000
2006/10/13 484 484 476 478 7,232,000
2006/10/12 483 486 480 483 7,555,000
2006/10/11 480 484 477 479 3,989,000
2006/10/10 476 482 476 478 2,868,000
2006/10/06 482 482 477 481 3,686,000
2006/10/05 481 484 478 484 6,533,000
2006/10/04 479 487 471 477 12,799,000
2006/10/03 475 482 474 480 8,400,000
2006/10/02 474 476 473 473 3,046,000
2006/09/29 474 478 474 478 2,901,000
2006/09/28 477 478 473 474 4,206,000
2006/09/27 471 478 470 478 5,500,000
2006/09/26 476 478 468 469 7,981,000
2006/09/25 470 477 468 476 10,810,000
2006/09/22 472 473 470 471 5,743,000
2006/09/21 476 478 468 474 7,619,000
2006/09/20 478 479 472 475 8,460,000
2006/09/19 484 487 481 483 3,925,000
2006/09/15 484 486 481 486 4,530,000
2006/09/14 487 487 483 487 3,999,000
2006/09/13 484 488 484 486 8,030,000
2006/09/12 476 483 475 479 9,186,000
2006/09/11 476 479 472 473 6,142,000
2006/09/08 465 481 465 476 10,779,000
2006/09/07 469 472 467 467 4,543,000
2006/09/06 471 476 470 471 5,695,000
2006/09/05 464 476 461 473 11,775,000
2006/09/04 459 463 458 462 4,840,000
2006/09/01 458 458 455 457 2,591,000
2006/08/31 456 460 453 459 4,320,000
2006/08/30 455 456 452 452 4,419,000
2006/08/29 450 451 447 448 2,261,000
2006/08/28 456 456 444 445 4,243,000
2006/08/25 451 458 450 454 4,180,000
2006/08/24 454 455 451 451 2,131,000
2006/08/23 458 460 454 456 3,299,000
2006/08/22 453 459 453 458 3,332,000
2006/08/21 459 459 451 453 4,396,000
2006/08/18 458 463 456 461 9,484,000
2006/08/17 450 456 449 455 10,510,000
2006/08/16 449 450 447 448 3,469,000
2006/08/15 443 449 442 444 4,661,000
2006/08/14 440 447 439 445 3,873,000
2006/08/11 445 447 438 442 6,090,000
2006/08/10 450 450 447 449 3,824,000
2006/08/09 445 450 444 450 2,530,000
2006/08/08 445 449 441 448 2,997,000
2006/08/07 447 450 440 440 3,405,000
2006/08/04 446 448 444 447 2,742,000
2006/08/03 445 446 443 443 2,526,000
2006/08/02 442 446 438 445 4,014,000
2006/08/01 447 450 445 446 6,404,000
2006/07/31 438 444 434 441 4,851,000
2006/07/28 434 434 431 433 2,629,000
2006/07/27 433 435 428 433 3,758,000
2006/07/26 431 436 426 431 5,455,000
2006/07/25 435 435 425 426 6,214,000
2006/07/24 420 422 417 420 4,420,000
2006/07/21 424 426 418 418 4,389,000
2006/07/20 427 427 421 423 5,713,000
2006/07/19 421 424 408 412 9,758,000
2006/07/18 428 433 420 420 7,111,000
2006/07/14 428 436 425 430 5,737,000
2006/07/13 441 445 436 438 4,860,000
2006/07/12 455 456 445 447 4,131,000
2006/07/11 456 457 454 457 4,732,000
2006/07/10 448 455 446 455 4,957,000
2006/07/07 450 452 447 451 5,226,000
2006/07/06 440 450 440 445 6,113,000
2006/07/05 450 450 442 445 5,448,000
2006/07/04 453 458 452 456 8,567,000
2006/07/03 439 452 439 452 10,083,000
2006/06/30 440 442 437 440 5,006,000
2006/06/29 433 439 433 435 7,875,000
2006/06/28 429 432 425 431 5,188,000
2006/06/27 427 433 425 433 5,880,000
2006/06/26 428 429 421 428 3,725,000
2006/06/23 430 432 426 431 3,775,000
2006/06/22 430 436 429 436 8,575,000
2006/06/21 426 431 424 428 11,515,000
2006/06/20 420 424 417 423 8,769,000
2006/06/19 416 419 415 419 3,260,000
2006/06/16 414 416 412 414 4,633,000
2006/06/15 403 412 401 410 5,728,000
2006/06/14 400 404 398 401 5,221,000
2006/06/13 402 407 401 401 5,730,000
2006/06/12 404 407 402 406 5,367,000
2006/06/09 398 406 398 404 10,282,000
2006/06/08 404 405 392 396 8,083,000
2006/06/07 409 410 405 405 6,917,000
2006/06/06 411 415 410 412 3,078,000
2006/06/05 420 420 414 416 4,239,000
2006/06/02 419 419 410 419 5,173,000
2006/06/01 419 420 416 418 4,429,000
2006/05/31 417 418 410 416 7,288,000
2006/05/30 418 420 416 417 5,279,000
2006/05/29 418 420 414 417 5,223,000
2006/05/26 411 415 410 414 4,146,000
2006/05/25 407 412 406 408 6,239,000
2006/05/24 411 413 402 406 8,416,000
2006/05/23 417 419 412 412 4,972,000
2006/05/22 421 424 417 417 2,807,000
2006/05/19 418 421 415 421 4,746,000
2006/05/18 421 421 416 417 5,546,000
2006/05/17 422 423 418 423 5,712,000
2006/05/16 425 427 420 421 5,526,000
2006/05/15 428 429 421 424 6,623,000
2006/05/12 427 430 427 430 12,708,000
2006/05/11 427 430 426 429 5,173,000
2006/05/10 429 430 425 426 6,303,000
2006/05/09 424 431 424 430 8,503,000
2006/05/08 428 430 424 424 4,965,000
2006/05/02 423 427 423 426 3,818,000
2006/05/01 425 427 421 421 3,216,000
2006/04/28 432 433 425 425 5,443,000
2006/04/27 430 434 429 433 7,076,000
2006/04/26 427 430 426 430 7,217,000
2006/04/25 421 427 421 426 6,263,000
2006/04/24 425 425 416 420 7,484,000
2006/04/21 422 428 421 426 9,710,000
2006/04/20 419 422 418 420 4,929,000
2006/04/19 423 423 419 419 4,117,000
2006/04/18 419 423 417 422 4,572,000
2006/04/17 423 423 418 420 5,921,000
2006/04/14 425 425 420 423 4,465,000
2006/04/13 420 425 418 424 9,664,000
2006/04/12 420 421 416 416 5,966,000
2006/04/11 426 426 420 421 6,317,000
2006/04/10 428 428 425 426 3,967,000
2006/04/07 428 429 425 428 6,841,000
2006/04/06 426 428 425 428 6,813,000
2006/04/05 425 427 424 426 6,652,000
2006/04/04 426 426 423 425 5,767,000
2006/04/03 427 429 421 425 8,649,000
2006/03/31 435 435 427 429 7,736,000
2006/03/30 429 438 429 434 22,389,000
2006/03/29 419 420 416 420 5,556,000
2006/03/28 415 420 413 420 10,636,000
2006/03/27 427 427 421 421 20,516,000
2006/03/24 426 427 425 427 7,631,000
2006/03/23 428 429 425 425 7,147,000
2006/03/22 430 432 426 428 9,690,000
2006/03/20 423 428 422 428 11,259,000
2006/03/17 418 423 417 423 11,020,000
2006/03/16 423 424 417 417 13,497,000
2006/03/15 423 423 419 423 10,870,000
2006/03/14 422 422 418 419 7,539,000
2006/03/13 418 422 417 420 11,940,000
2006/03/10 414 416 411 415 24,364,000
2006/03/09 411 419 408 416 31,999,000
2006/03/08 407 411 406 410 11,638,000
2006/03/07 407 409 405 406 10,969,000
2006/03/06 409 411 407 407 12,612,000
2006/03/03 407 410 406 407 15,486,000
2006/03/02 413 417 407 408 45,442,000
2006/03/01 420 421 409 412 28,473,000
2006/02/28 441 442 425 426 17,155,000
2006/02/27 448 450 439 444 8,926,000
2006/02/24 443 447 440 447 4,639,000
2006/02/23 437 447 436 442 7,282,000
2006/02/22 432 433 428 430 3,913,000
2006/02/21 425 434 422 428 6,691,000
2006/02/20 427 428 420 424 4,300,000
2006/02/17 435 436 428 428 5,861,000
2006/02/16 431 437 430 435 9,759,000
2006/02/15 450 452 434 441 20,742,000
2006/02/14 457 468 456 465 5,913,000
2006/02/13 470 471 458 458 5,075,000
2006/02/10 480 480 466 469 6,821,000
2006/02/09 478 480 476 479 3,575,000
2006/02/08 482 485 474 474 5,033,000
2006/02/07 483 483 478 483 4,283,000
2006/02/06 483 485 479 482 5,482,000
2006/02/03 476 482 474 481 6,121,000
2006/02/02 481 483 470 475 7,653,000
2006/02/01 481 488 477 477 13,830,000
2006/01/31 470 475 468 474 4,855,000
2006/01/30 461 471 461 464 6,745,000
2006/01/27 453 456 451 455 6,955,000
2006/01/26 456 459 448 449 7,955,000
2006/01/25 455 458 452 453 5,379,000
2006/01/24 449 458 449 452 5,361,000
2006/01/23 450 455 446 449 6,917,000
2006/01/20 470 470 455 459 6,567,000
2006/01/19 445 466 444 463 10,343,000
2006/01/18 461 467 442 450 9,407,000
2006/01/17 455 480 453 463 10,655,000
2006/01/16 470 471 456 462 13,698,000
2006/01/13 484 485 471 472 10,417,000
2006/01/12 494 496 483 486 8,631,000
2006/01/11 506 506 489 492 7,814,000
2006/01/10 504 509 497 505 9,546,000
2006/01/06 487 498 486 497 7,387,000
2006/01/05 482 489 481 486 5,222,000
2006/01/04 482 483 480 481 1,839,000

このページの先頭へ