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
2010/12/30 305 306 303 303 2,817,000
2010/12/29 304 306 304 306 2,514,000
2010/12/28 307 307 304 305 3,490,000
2010/12/27 307 308 305 306 4,430,000
2010/12/24 303 308 303 307 8,763,000
2010/12/22 302 305 302 302 7,979,000
2010/12/21 303 307 303 305 6,863,000
2010/12/20 309 310 301 303 9,930,000
2010/12/17 304 308 303 306 16,860,000
2010/12/16 300 305 300 304 17,499,000
2010/12/15 302 302 298 299 10,261,000
2010/12/14 298 300 297 300 9,042,000
2010/12/13 297 298 296 298 5,456,000
2010/12/10 299 299 295 296 12,940,000
2010/12/09 299 300 296 297 6,856,000
2010/12/08 297 300 296 300 10,537,000
2010/12/07 295 297 295 295 6,628,000
2010/12/06 296 297 295 295 5,984,000
2010/12/03 300 300 296 296 6,398,000
2010/12/02 300 300 296 296 5,302,000
2010/12/01 296 298 295 297 5,847,000
2010/11/30 298 299 296 296 7,559,000
2010/11/29 298 300 296 298 8,789,000
2010/11/26 299 300 298 298 5,949,000
2010/11/25 298 300 297 297 10,868,000
2010/11/24 296 298 295 296 9,102,000
2010/11/22 299 300 296 298 9,933,000
2010/11/19 301 302 297 297 10,854,000
2010/11/18 298 300 297 299 9,826,000
2010/11/17 299 300 297 298 6,346,000
2010/11/16 304 305 300 300 6,295,000
2010/11/15 306 308 305 306 8,220,000
2010/11/12 305 307 304 305 4,548,000
2010/11/11 302 307 302 305 10,236,000
2010/11/10 303 305 299 300 5,974,000
2010/11/09 303 304 301 303 7,637,000
2010/11/08 305 307 301 305 8,804,000
2010/11/05 299 305 297 304 11,182,000
2010/11/04 295 296 292 295 7,696,000
2010/11/02 292 293 289 291 7,416,000
2010/11/01 301 302 293 293 16,203,000
2010/10/29 306 307 299 305 8,923,000
2010/10/28 298 309 297 304 23,984,000
2010/10/27 297 298 292 296 8,881,000
2010/10/26 298 300 296 297 7,941,000
2010/10/25 301 304 298 298 7,875,000
2010/10/22 302 306 298 304 11,313,000
2010/10/21 303 304 298 300 13,443,000
2010/10/20 299 301 295 300 9,104,000
2010/10/19 300 306 299 301 13,011,000
2010/10/18 292 303 292 303 15,593,000
2010/10/15 295 295 291 291 6,523,000
2010/10/14 298 300 294 297 14,485,000
2010/10/13 286 293 284 291 15,387,000
2010/10/12 292 293 283 284 15,348,000
2010/10/08 294 296 290 290 13,816,000
2010/10/07 297 298 292 294 14,535,000
2010/10/06 303 303 298 299 8,637,000
2010/10/05 299 304 298 303 11,639,000
2010/10/04 306 306 300 300 13,151,000
2010/10/01 309 310 306 306 7,113,000
2010/09/30 311 312 306 309 9,875,000
2010/09/29 310 312 309 312 12,417,000
2010/09/28 311 312 309 310 12,012,000
2010/09/27 313 313 311 312 24,808,000
2010/09/24 306 313 306 311 15,734,000
2010/09/22 306 311 305 308 20,869,000
2010/09/21 313 314 307 307 16,144,000
2010/09/17 320 320 311 312 17,366,000
2010/09/16 323 324 317 318 14,898,000
2010/09/15 324 329 323 324 20,266,000
2010/09/14 324 327 322 324 12,293,000
2010/09/13 319 324 318 322 10,874,000
2010/09/10 319 320 313 316 15,208,000
2010/09/09 314 316 309 316 15,183,000
2010/09/08 313 317 311 313 14,728,000
2010/09/07 310 314 310 313 8,073,000
2010/09/06 310 312 309 311 4,438,000
2010/09/03 312 313 307 308 12,982,000
2010/09/02 312 316 310 314 15,259,000
2010/09/01 305 308 303 307 11,774,000
2010/08/31 309 312 304 304 13,254,000
2010/08/30 303 309 303 308 8,732,000
2010/08/27 298 302 297 300 10,100,000
2010/08/26 297 301 295 300 11,241,000
2010/08/25 297 299 296 297 8,006,000
2010/08/24 303 303 297 298 11,373,000
2010/08/23 304 306 303 304 8,241,000
2010/08/20 307 308 304 304 8,674,000
2010/08/19 313 313 307 309 9,494,000
2010/08/18 311 314 310 312 13,586,000
2010/08/17 310 312 305 309 21,243,000
2010/08/16 304 312 302 311 12,779,000
2010/08/13 305 308 302 306 6,064,000
2010/08/12 304 309 304 305 13,724,000
2010/08/11 304 310 304 308 17,827,000
2010/08/10 310 311 305 306 14,112,000
2010/08/09 304 318 304 314 24,183,000
2010/08/06 300 305 298 305 7,388,000
2010/08/05 300 301 297 300 5,777,000
2010/08/04 302 302 298 299 6,019,000
2010/08/03 302 302 300 302 4,713,000
2010/08/02 298 303 298 300 10,581,000
2010/07/30 297 298 292 293 6,621,000
2010/07/29 299 299 287 296 16,191,000
2010/07/28 300 301 298 300 6,309,000
2010/07/27 300 302 298 301 5,868,000
2010/07/26 297 300 296 298 3,946,000
2010/07/23 299 299 293 295 7,636,000
2010/07/22 304 304 294 295 13,953,000
2010/07/21 301 307 298 302 22,608,000
2010/07/20 297 303 297 301 17,144,000
2010/07/16 293 300 293 298 13,819,000
2010/07/15 294 298 294 296 7,844,000
2010/07/14 293 298 292 297 10,523,000
2010/07/13 286 290 284 287 8,449,000
2010/07/12 290 291 284 285 6,472,000
2010/07/09 295 295 290 293 6,029,000
2010/07/08 289 294 286 294 12,494,000
2010/07/07 288 288 279 281 13,989,000
2010/07/06 287 290 283 289 6,941,000
2010/07/05 286 291 286 288 5,534,000
2010/07/02 280 289 279 288 8,957,000
2010/07/01 282 283 277 279 5,525,000
2010/06/30 280 285 280 283 4,540,000
2010/06/29 287 287 283 284 2,418,000
2010/06/28 285 287 284 286 5,062,000
2010/06/25 287 289 284 286 5,896,000
2010/06/24 290 292 289 291 3,552,000
2010/06/23 292 293 289 291 4,496,000
2010/06/22 297 298 295 295 3,946,000
2010/06/21 295 300 295 296 8,524,000
2010/06/18 295 296 292 294 6,964,000
2010/06/17 294 295 290 294 7,078,000
2010/06/16 293 296 292 294 10,035,000
2010/06/15 288 293 287 290 15,619,000
2010/06/14 276 282 276 282 4,961,000
2010/06/11 283 283 274 275 14,367,000
2010/06/10 273 279 271 278 7,692,000
2010/06/09 270 274 270 271 10,383,000
2010/06/08 271 272 266 268 11,152,000
2010/06/07 273 275 272 273 5,169,000
2010/06/04 277 279 276 278 8,626,000
2010/06/03 269 277 268 276 12,688,000
2010/06/02 271 272 265 266 15,189,000
2010/06/01 273 275 272 274 4,755,000
2010/05/31 272 276 272 274 4,477,000
2010/05/28 273 276 270 272 7,452,000
2010/05/27 270 272 268 268 7,296,000
2010/05/26 268 278 266 273 17,171,000
2010/05/25 267 271 265 270 12,672,000
2010/05/24 268 270 266 267 6,056,000
2010/05/21 269 270 266 266 9,033,000
2010/05/20 274 279 273 274 7,584,000
2010/05/19 270 277 270 275 16,052,000
2010/05/18 277 281 264 271 27,508,000
2010/05/17 281 283 275 277 10,075,000
2010/05/14 283 288 282 284 8,747,000
2010/05/13 285 286 281 285 6,339,000
2010/05/12 284 285 280 282 7,165,000
2010/05/11 290 291 279 279 10,796,000
2010/05/10 278 288 277 285 11,351,000
2010/05/07 280 284 279 279 13,775,000
2010/05/06 292 294 285 289 12,114,000
2010/04/30 294 299 293 298 6,215,000
2010/04/28 292 295 291 292 11,059,000
2010/04/27 297 301 296 296 11,041,000
2010/04/26 302 303 295 296 13,512,000
2010/04/23 301 304 297 299 15,428,000
2010/04/22 301 304 298 303 18,463,000
2010/04/21 301 302 297 302 43,619,000
2010/04/20 284 294 284 291 22,072,000
2010/04/19 279 285 278 283 20,418,000
2010/04/16 293 293 283 290 25,324,000
2010/04/15 294 296 290 294 13,517,000
2010/04/14 292 299 292 298 26,720,000
2010/04/13 288 292 288 291 22,443,000
2010/04/12 283 290 283 286 21,800,000
2010/04/09 275 284 274 284 37,695,000
2010/04/08 267 271 266 270 12,885,000
2010/04/07 265 270 264 269 11,675,000
2010/04/06 266 266 263 264 6,786,000
2010/04/05 269 269 266 267 7,113,000
2010/04/02 270 270 266 269 8,143,000
2010/04/01 267 270 266 269 12,023,000
2010/03/31 268 268 265 267 6,843,000
2010/03/30 265 269 263 268 9,483,000
2010/03/29 261 265 258 265 20,701,000
2010/03/26 262 264 261 262 25,451,000
2010/03/25 266 267 260 262 27,858,000
2010/03/24 269 272 268 270 14,589,000
2010/03/23 283 284 265 267 33,056,000
2010/03/19 282 285 280 284 10,876,000
2010/03/18 283 285 280 281 12,932,000
2010/03/17 280 283 278 281 13,192,000
2010/03/16 273 279 272 278 11,305,000
2010/03/15 268 273 268 273 10,558,000
2010/03/12 266 268 265 268 11,956,000
2010/03/11 266 268 265 266 4,368,000
2010/03/10 269 270 265 266 10,192,000
2010/03/09 269 270 267 268 5,330,000
2010/03/08 274 274 269 270 7,180,000
2010/03/05 268 271 268 271 4,960,000
2010/03/04 268 268 266 267 4,128,000
2010/03/03 268 269 266 269 3,976,000
2010/03/02 267 268 265 268 7,769,000
2010/03/01 268 270 267 267 5,344,000
2010/02/26 266 270 266 269 10,311,000
2010/02/25 267 268 265 268 6,767,000
2010/02/24 268 270 266 267 6,514,000
2010/02/23 270 271 267 271 5,070,000
2010/02/22 271 273 266 269 10,174,000
2010/02/19 273 281 268 268 17,227,000
2010/02/18 272 273 269 271 4,839,000
2010/02/17 266 272 265 271 8,844,000
2010/02/16 262 268 262 265 14,746,000
2010/02/15 259 260 256 257 3,775,000
2010/02/12 258 259 255 257 5,324,000
2010/02/10 258 261 257 257 7,598,000
2010/02/09 260 262 258 258 6,184,000
2010/02/08 265 265 261 261 3,511,000
2010/02/05 262 266 262 266 7,078,000
2010/02/04 271 272 266 268 5,851,000
2010/02/03 264 271 264 271 8,529,000
2010/02/02 263 265 261 262 4,024,000
2010/02/01 263 263 256 262 9,105,000
2010/01/29 269 271 263 263 8,681,000
2010/01/28 266 270 266 268 5,616,000
2010/01/27 269 271 265 265 7,395,000
2010/01/26 274 275 269 269 8,998,000
2010/01/25 271 275 269 272 12,081,000
2010/01/22 269 272 266 270 11,132,000
2010/01/21 267 273 266 272 14,334,000
2010/01/20 272 272 263 268 27,096,000
2010/01/19 283 284 270 273 22,592,000
2010/01/18 287 289 280 285 17,389,000
2010/01/15 295 297 289 290 12,906,000
2010/01/14 295 296 290 293 13,582,000
2010/01/13 300 302 288 288 21,126,000
2010/01/12 294 304 293 295 33,335,000
2010/01/08 282 285 280 283 12,532,000
2010/01/07 275 282 273 280 15,304,000
2010/01/06 269 275 262 275 12,535,000
2010/01/05 266 272 265 266 14,049,000
2010/01/04 258 265 256 265 11,716,000

このページの先頭へ