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
2009/12/30 254 255 252 252 5,051,000
2009/12/29 253 255 252 254 5,029,000
2009/12/28 254 256 253 254 3,289,000
2009/12/25 255 256 253 254 3,572,000
2009/12/24 254 257 252 257 5,255,000
2009/12/22 254 255 252 253 4,753,000
2009/12/21 257 257 254 254 3,037,000
2009/12/18 258 258 253 257 7,255,000
2009/12/17 262 263 258 258 7,761,000
2009/12/16 258 264 258 260 11,175,000
2009/12/15 255 257 252 257 6,978,000
2009/12/14 252 257 250 255 6,093,000
2009/12/11 250 252 246 252 8,977,000
2009/12/10 252 254 247 248 6,741,000
2009/12/09 248 252 248 251 3,349,000
2009/12/08 253 253 248 250 6,224,000
2009/12/07 249 257 249 255 11,951,000
2009/12/04 239 244 238 244 9,771,000
2009/12/03 230 238 229 238 8,927,000
2009/12/02 229 232 228 229 4,067,000
2009/12/01 226 231 224 230 6,604,000
2009/11/30 220 228 219 227 10,406,000
2009/11/27 220 223 218 219 9,698,000
2009/11/26 226 228 225 226 3,901,000
2009/11/25 227 230 226 228 7,384,000
2009/11/24 231 231 225 226 9,001,000
2009/11/20 228 231 226 231 8,631,000
2009/11/19 232 233 227 228 8,247,000
2009/11/18 233 233 226 232 9,575,000
2009/11/17 235 235 230 232 6,687,000
2009/11/16 233 236 230 234 6,400,000
2009/11/13 231 235 231 233 6,302,000
2009/11/12 235 236 230 230 4,976,000
2009/11/11 233 236 231 235 4,798,000
2009/11/10 229 233 225 232 12,455,000
2009/11/09 236 236 228 228 10,443,000
2009/11/06 238 239 232 235 11,335,000
2009/11/05 241 242 237 239 8,167,000
2009/11/04 241 242 238 242 8,757,000
2009/11/02 248 248 240 241 11,464,000
2009/10/30 253 255 252 253 5,459,000
2009/10/29 251 254 250 252 10,131,000
2009/10/28 252 253 250 252 4,337,000
2009/10/27 252 254 249 250 5,912,000
2009/10/26 250 256 249 254 9,514,000
2009/10/23 254 257 249 250 9,481,000
2009/10/22 256 258 251 254 6,786,000
2009/10/21 252 258 249 258 7,842,000
2009/10/20 255 257 252 254 6,380,000
2009/10/19 251 256 249 254 8,529,000
2009/10/16 249 254 247 250 19,648,000
2009/10/15 249 250 246 247 9,096,000
2009/10/14 245 246 242 245 5,328,000
2009/10/13 245 246 243 244 5,581,000
2009/10/09 248 248 241 243 11,204,000
2009/10/08 241 250 240 250 13,228,000
2009/10/07 241 243 234 237 15,879,000
2009/10/06 249 250 240 241 9,515,000
2009/10/05 250 252 248 250 6,387,000
2009/10/02 252 253 249 250 6,723,000
2009/10/01 259 259 255 256 4,712,000
2009/09/30 255 258 254 258 7,752,000
2009/09/29 252 255 248 253 12,997,000
2009/09/28 250 252 245 245 11,130,000
2009/09/25 257 257 251 251 20,207,000
2009/09/24 269 270 261 262 33,289,000
2009/09/18 271 271 267 268 10,635,000
2009/09/17 268 271 267 270 7,554,000
2009/09/16 271 272 266 266 11,064,000
2009/09/15 276 276 271 272 11,402,000
2009/09/14 280 281 272 273 16,987,000
2009/09/11 274 278 273 276 19,036,000
2009/09/10 270 273 269 272 4,515,000
2009/09/09 273 273 268 269 8,003,000
2009/09/08 274 274 271 273 2,822,000
2009/09/07 272 274 271 273 5,273,000
2009/09/04 274 275 270 271 7,267,000
2009/09/03 277 277 273 273 7,886,000
2009/09/02 281 282 276 278 13,468,000
2009/09/01 285 286 283 284 12,507,000
2009/08/31 290 293 285 287 12,238,000
2009/08/28 287 291 285 290 19,427,000
2009/08/27 286 287 283 284 8,862,000
2009/08/26 285 287 283 287 20,176,000
2009/08/25 292 294 282 282 33,450,000
2009/08/24 289 291 286 288 13,719,000
2009/08/21 285 289 282 284 23,246,000
2009/08/20 278 286 278 285 38,105,000
2009/08/19 274 275 272 273 16,347,000
2009/08/18 272 275 271 273 11,636,000
2009/08/17 275 276 272 273 18,464,000
2009/08/14 278 280 272 277 32,768,000
2009/08/13 265 280 264 278 49,498,000
2009/08/12 263 265 262 263 14,123,000
2009/08/11 265 266 262 263 15,268,000
2009/08/10 263 267 262 263 23,498,000
2009/08/07 261 263 260 263 9,366,000
2009/08/06 262 262 260 260 11,967,000
2009/08/05 263 264 260 262 19,816,000
2009/08/04 262 264 261 262 19,967,000
2009/08/03 263 265 261 262 14,083,000
2009/07/31 267 267 262 264 19,566,000
2009/07/30 265 266 264 266 14,287,000
2009/07/29 265 266 263 265 13,612,000
2009/07/28 265 266 263 265 12,268,000
2009/07/27 267 268 264 265 14,604,000
2009/07/24 268 268 263 266 25,670,000
2009/07/23 267 269 265 267 19,048,000
2009/07/22 265 269 262 269 99,672,000
2009/07/21 275 275 264 265 63,778,000
2009/07/17 267 273 266 270 30,434,000
2009/07/16 275 278 263 266 48,709,000
2009/07/15 277 279 270 270 21,796,000
2009/07/14 267 277 263 274 73,175,000
2009/07/13 275 275 263 268 87,163,000
2009/07/10 294 294 276 277 41,084,000
2009/07/09 294 299 292 294 17,161,000
2009/07/08 295 296 291 295 17,538,000
2009/07/07 306 306 295 297 19,628,000
2009/07/06 313 314 305 305 14,393,000
2009/07/03 316 319 311 312 18,212,000
2009/07/02 320 327 317 317 21,339,000
2009/07/01 328 328 312 317 43,790,000
2009/06/30 342 343 337 337 7,597,000
2009/06/29 344 344 341 343 3,610,000
2009/06/26 345 345 341 343 2,278,000
2009/06/25 344 346 342 344 2,846,000
2009/06/24 347 347 343 343 2,554,000
2009/06/23 347 350 345 346 5,263,000
2009/06/22 351 352 347 350 3,489,000
2009/06/19 343 350 341 349 4,800,000
2009/06/18 341 342 339 342 3,200,000
2009/06/17 342 343 340 340 2,288,000
2009/06/16 342 345 340 342 4,736,000
2009/06/15 342 343 341 343 3,517,000
2009/06/12 345 345 340 341 10,911,000
2009/06/11 344 345 341 343 3,842,000
2009/06/10 342 344 341 344 3,982,000
2009/06/09 346 347 342 342 4,390,000
2009/06/08 347 348 346 346 1,894,000
2009/06/05 351 351 346 346 3,119,000
2009/06/04 351 353 348 349 4,208,000
2009/06/03 352 354 351 352 3,243,000
2009/06/02 351 352 350 351 3,356,000
2009/06/01 352 353 350 350 5,431,000
2009/05/29 353 354 351 353 3,885,000
2009/05/28 356 358 352 353 3,569,000
2009/05/27 359 360 358 358 1,787,000
2009/05/26 358 359 355 358 1,708,000
2009/05/25 356 360 356 358 2,386,000
2009/05/22 351 355 351 355 3,451,000
2009/05/21 353 355 352 353 4,624,000
2009/05/20 358 359 352 353 3,266,000
2009/05/19 360 361 355 357 4,327,000
2009/05/18 361 362 354 355 3,775,000
2009/05/15 367 367 364 365 2,057,000
2009/05/14 365 370 365 368 3,077,000
2009/05/13 364 369 362 368 2,489,000
2009/05/12 365 368 363 366 1,949,000
2009/05/11 369 370 362 369 3,182,000
2009/05/08 360 368 357 368 4,120,000
2009/05/07 361 363 357 359 5,235,000
2009/05/01 355 358 352 355 4,855,000
2009/04/30 352 361 352 360 4,877,000
2009/04/28 347 354 346 348 5,130,000
2009/04/27 362 363 346 347 11,270,000
2009/04/24 367 369 364 366 2,574,000
2009/04/23 361 367 360 366 3,393,000
2009/04/22 367 367 358 360 5,844,000
2009/04/21 367 370 363 366 3,537,000
2009/04/20 371 373 369 371 2,226,000
2009/04/17 370 373 369 369 2,757,000
2009/04/16 369 375 366 369 3,941,000
2009/04/15 370 372 365 368 2,112,000
2009/04/14 368 371 363 369 3,248,000
2009/04/13 373 373 368 368 2,357,000
2009/04/10 376 376 369 372 3,892,000
2009/04/09 371 372 368 371 2,826,000
2009/04/08 371 376 366 370 4,741,000
2009/04/07 369 377 368 376 4,168,000
2009/04/06 376 376 365 369 4,959,000
2009/04/03 379 379 370 373 5,619,000
2009/04/02 376 381 375 379 5,331,000
2009/04/01 381 382 372 375 7,965,000
2009/03/31 394 396 384 386 7,024,000
2009/03/30 397 401 392 394 7,117,000
2009/03/27 396 399 393 396 5,367,000
2009/03/26 391 396 384 395 9,604,000
2009/03/25 410 410 402 406 9,404,000
2009/03/24 406 410 403 408 8,473,000
2009/03/23 395 401 394 401 7,588,000
2009/03/19 392 393 389 392 3,897,000
2009/03/18 386 390 380 388 5,634,000
2009/03/17 377 386 375 383 4,833,000
2009/03/16 367 373 366 372 4,593,000
2009/03/13 371 371 362 366 12,278,000
2009/03/12 377 379 362 370 7,983,000
2009/03/11 384 388 376 376 8,825,000
2009/03/10 380 384 375 376 7,110,000
2009/03/09 375 390 374 381 7,048,000
2009/03/06 366 379 363 376 8,125,000
2009/03/05 365 370 361 366 4,346,000
2009/03/04 353 366 349 364 7,689,000
2009/03/03 345 357 343 354 5,664,000
2009/03/02 346 349 344 347 2,903,000
2009/02/27 350 353 348 350 4,441,000
2009/02/26 349 353 347 349 3,582,000
2009/02/25 347 349 345 349 1,863,000
2009/02/24 346 347 343 345 3,232,000
2009/02/23 345 350 345 347 3,274,000
2009/02/20 354 354 348 350 3,940,000
2009/02/19 353 353 348 353 3,218,000
2009/02/18 345 354 344 352 5,275,000
2009/02/17 348 349 343 344 3,506,000
2009/02/16 339 348 339 348 3,125,000
2009/02/13 338 344 337 339 3,597,000
2009/02/12 336 339 335 337 3,164,000
2009/02/10 339 341 335 338 1,925,000
2009/02/09 345 347 336 337 3,131,000
2009/02/06 342 344 341 344 3,153,000
2009/02/05 344 344 338 340 3,531,000
2009/02/04 339 344 337 344 2,961,000
2009/02/03 340 343 338 338 3,496,000
2009/02/02 338 344 334 344 5,615,000
2009/01/30 338 341 335 340 2,595,000
2009/01/29 338 341 335 341 3,156,000
2009/01/28 340 341 337 337 3,171,000
2009/01/27 341 342 336 340 3,957,000
2009/01/26 336 345 334 338 5,635,000
2009/01/23 336 339 333 338 3,732,000
2009/01/22 334 336 331 336 4,905,000
2009/01/21 331 335 330 332 3,524,000
2009/01/20 335 336 331 332 3,836,000
2009/01/19 343 343 331 333 4,346,000
2009/01/16 339 344 336 343 3,305,000
2009/01/15 331 339 330 337 5,851,000
2009/01/14 331 336 331 333 3,417,000
2009/01/13 335 336 330 330 4,199,000
2009/01/09 342 344 338 338 3,957,000
2009/01/08 346 347 341 341 3,054,000
2009/01/07 353 353 346 347 3,433,000
2009/01/06 356 356 350 352 2,301,000
2009/01/05 357 357 351 351 1,233,000

このページの先頭へ