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(9202)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 210 | 211 | 209 | 210 | 23,505,000 |
2013/12/27 | 209 | 211 | 208 | 210 | 26,520,000 |
2013/12/26 | 208 | 210 | 207 | 209 | 15,059,000 |
2013/12/25 | 206 | 208 | 206 | 207 | 18,130,000 |
2013/12/24 | 207 | 208 | 206 | 207 | 13,386,000 |
2013/12/20 | 208 | 209 | 207 | 207 | 12,716,000 |
2013/12/19 | 209 | 210 | 208 | 208 | 17,694,000 |
2013/12/18 | 206 | 209 | 206 | 208 | 22,821,000 |
2013/12/17 | 207 | 207 | 206 | 206 | 5,547,000 |
2013/12/16 | 207 | 208 | 206 | 206 | 9,577,000 |
2013/12/13 | 207 | 209 | 207 | 207 | 18,786,000 |
2013/12/12 | 208 | 209 | 208 | 209 | 5,212,000 |
2013/12/11 | 208 | 209 | 207 | 208 | 11,442,000 |
2013/12/10 | 209 | 210 | 208 | 210 | 6,860,000 |
2013/12/09 | 209 | 210 | 208 | 209 | 5,963,000 |
2013/12/06 | 207 | 209 | 207 | 208 | 9,969,000 |
2013/12/05 | 208 | 208 | 205 | 207 | 17,238,000 |
2013/12/04 | 209 | 209 | 207 | 207 | 13,233,000 |
2013/12/03 | 210 | 210 | 209 | 209 | 4,894,000 |
2013/12/02 | 208 | 210 | 207 | 210 | 9,623,000 |
2013/11/29 | 208 | 209 | 207 | 207 | 10,832,000 |
2013/11/28 | 208 | 210 | 208 | 209 | 12,651,000 |
2013/11/27 | 208 | 209 | 207 | 208 | 14,089,000 |
2013/11/26 | 210 | 211 | 208 | 208 | 23,553,000 |
2013/11/25 | 210 | 211 | 210 | 211 | 8,258,000 |
2013/11/22 | 211 | 212 | 209 | 210 | 21,255,000 |
2013/11/21 | 211 | 212 | 210 | 212 | 12,503,000 |
2013/11/20 | 213 | 213 | 211 | 212 | 7,906,000 |
2013/11/19 | 211 | 213 | 210 | 212 | 9,386,000 |
2013/11/18 | 213 | 214 | 210 | 211 | 22,960,000 |
2013/11/15 | 214 | 215 | 213 | 214 | 10,237,000 |
2013/11/14 | 213 | 214 | 211 | 214 | 9,837,000 |
2013/11/13 | 212 | 214 | 211 | 211 | 8,220,000 |
2013/11/12 | 213 | 214 | 212 | 212 | 8,360,000 |
2013/11/11 | 213 | 214 | 210 | 213 | 8,974,000 |
2013/11/08 | 210 | 213 | 209 | 212 | 17,355,000 |
2013/11/07 | 208 | 214 | 207 | 211 | 19,913,000 |
2013/11/06 | 206 | 209 | 205 | 208 | 17,500,000 |
2013/11/05 | 206 | 207 | 205 | 205 | 11,340,000 |
2013/11/01 | 206 | 208 | 205 | 206 | 21,861,000 |
2013/10/31 | 209 | 209 | 202 | 205 | 90,984,000 |
2013/10/30 | 218 | 218 | 215 | 215 | 10,124,000 |
2013/10/29 | 217 | 218 | 216 | 217 | 5,272,000 |
2013/10/28 | 217 | 218 | 216 | 218 | 6,462,000 |
2013/10/25 | 217 | 219 | 215 | 215 | 12,391,000 |
2013/10/24 | 216 | 219 | 216 | 219 | 10,716,000 |
2013/10/23 | 220 | 221 | 217 | 217 | 8,852,000 |
2013/10/22 | 220 | 221 | 218 | 221 | 16,281,000 |
2013/10/21 | 219 | 220 | 218 | 220 | 12,157,000 |
2013/10/18 | 218 | 220 | 217 | 219 | 14,941,000 |
2013/10/17 | 218 | 219 | 217 | 218 | 8,648,000 |
2013/10/16 | 216 | 217 | 215 | 217 | 4,887,000 |
2013/10/15 | 216 | 218 | 216 | 217 | 9,727,000 |
2013/10/11 | 216 | 217 | 214 | 216 | 15,185,000 |
2013/10/10 | 213 | 215 | 213 | 214 | 9,157,000 |
2013/10/09 | 210 | 213 | 210 | 213 | 15,052,000 |
2013/10/08 | 210 | 213 | 208 | 211 | 22,575,000 |
2013/10/07 | 217 | 217 | 210 | 210 | 22,704,000 |
2013/10/04 | 220 | 220 | 216 | 217 | 22,758,000 |
2013/10/03 | 218 | 223 | 217 | 221 | 51,842,000 |
2013/10/02 | 219 | 219 | 215 | 216 | 24,694,000 |
2013/10/01 | 214 | 217 | 213 | 217 | 21,300,000 |
2013/09/30 | 215 | 215 | 213 | 214 | 10,952,000 |
2013/09/27 | 215 | 217 | 214 | 216 | 12,635,000 |
2013/09/26 | 215 | 216 | 213 | 213 | 28,865,000 |
2013/09/25 | 218 | 220 | 216 | 217 | 46,188,000 |
2013/09/24 | 218 | 219 | 217 | 218 | 19,252,000 |
2013/09/20 | 219 | 220 | 217 | 219 | 27,468,000 |
2013/09/19 | 217 | 219 | 217 | 219 | 9,626,000 |
2013/09/18 | 216 | 218 | 216 | 216 | 8,177,000 |
2013/09/17 | 218 | 218 | 215 | 215 | 13,264,000 |
2013/09/13 | 219 | 220 | 216 | 217 | 20,054,000 |
2013/09/12 | 218 | 219 | 216 | 219 | 13,000,000 |
2013/09/11 | 220 | 221 | 216 | 218 | 17,275,000 |
2013/09/10 | 213 | 220 | 213 | 220 | 26,935,000 |
2013/09/09 | 215 | 217 | 210 | 212 | 27,343,000 |
2013/09/06 | 208 | 209 | 206 | 207 | 15,564,000 |
2013/09/05 | 209 | 209 | 206 | 207 | 8,774,000 |
2013/09/04 | 205 | 208 | 205 | 208 | 12,379,000 |
2013/09/03 | 206 | 207 | 205 | 207 | 8,309,000 |
2013/09/02 | 202 | 205 | 201 | 204 | 7,819,000 |
2013/08/30 | 205 | 206 | 200 | 200 | 22,493,000 |
2013/08/29 | 205 | 206 | 204 | 204 | 7,503,000 |
2013/08/28 | 207 | 207 | 205 | 205 | 12,592,000 |
2013/08/27 | 208 | 211 | 208 | 208 | 12,701,000 |
2013/08/26 | 209 | 211 | 207 | 209 | 13,977,000 |
2013/08/23 | 208 | 210 | 207 | 209 | 17,166,000 |
2013/08/22 | 208 | 208 | 206 | 206 | 9,874,000 |
2013/08/21 | 207 | 209 | 206 | 209 | 10,042,000 |
2013/08/20 | 208 | 210 | 206 | 206 | 11,122,000 |
2013/08/19 | 209 | 210 | 207 | 208 | 6,349,000 |
2013/08/16 | 208 | 210 | 208 | 210 | 6,595,000 |
2013/08/15 | 208 | 211 | 208 | 209 | 7,625,000 |
2013/08/14 | 209 | 210 | 208 | 210 | 9,032,000 |
2013/08/13 | 207 | 209 | 206 | 209 | 10,127,000 |
2013/08/12 | 206 | 208 | 205 | 206 | 10,103,000 |
2013/08/09 | 207 | 208 | 205 | 206 | 8,639,000 |
2013/08/08 | 205 | 209 | 205 | 206 | 9,957,000 |
2013/08/07 | 208 | 209 | 206 | 206 | 12,648,000 |
2013/08/06 | 208 | 211 | 207 | 211 | 11,646,000 |
2013/08/05 | 209 | 211 | 207 | 209 | 13,557,000 |
2013/08/02 | 207 | 210 | 205 | 210 | 14,660,000 |
2013/08/01 | 202 | 205 | 201 | 205 | 12,446,000 |
2013/07/31 | 206 | 207 | 200 | 202 | 29,989,000 |
2013/07/30 | 207 | 211 | 206 | 209 | 16,791,000 |
2013/07/29 | 210 | 210 | 205 | 207 | 18,307,000 |
2013/07/26 | 216 | 216 | 212 | 212 | 19,044,000 |
2013/07/25 | 217 | 219 | 217 | 218 | 8,673,000 |
2013/07/24 | 216 | 218 | 216 | 218 | 4,128,000 |
2013/07/23 | 216 | 218 | 216 | 218 | 11,671,000 |
2013/07/22 | 217 | 218 | 216 | 217 | 14,190,000 |
2013/07/19 | 220 | 221 | 218 | 219 | 26,356,000 |
2013/07/18 | 221 | 221 | 218 | 219 | 17,876,000 |
2013/07/17 | 217 | 222 | 217 | 221 | 17,041,000 |
2013/07/16 | 219 | 219 | 217 | 218 | 8,892,000 |
2013/07/12 | 218 | 220 | 217 | 219 | 8,848,000 |
2013/07/11 | 218 | 220 | 216 | 218 | 10,671,000 |
2013/07/10 | 219 | 221 | 218 | 220 | 25,024,000 |
2013/07/09 | 217 | 218 | 216 | 218 | 8,907,000 |
2013/07/08 | 218 | 219 | 215 | 215 | 11,862,000 |
2013/07/05 | 215 | 217 | 214 | 217 | 11,854,000 |
2013/07/04 | 212 | 215 | 211 | 214 | 8,868,000 |
2013/07/03 | 215 | 216 | 212 | 213 | 13,627,000 |
2013/07/02 | 213 | 217 | 212 | 215 | 18,714,000 |
2013/07/01 | 208 | 212 | 207 | 211 | 20,952,000 |
2013/06/28 | 203 | 207 | 202 | 206 | 22,794,000 |
2013/06/27 | 201 | 202 | 200 | 202 | 13,309,000 |
2013/06/26 | 199 | 201 | 198 | 200 | 22,989,000 |
2013/06/25 | 200 | 202 | 196 | 197 | 20,649,000 |
2013/06/24 | 202 | 204 | 201 | 201 | 12,965,000 |
2013/06/21 | 198 | 201 | 197 | 200 | 19,302,000 |
2013/06/20 | 200 | 202 | 199 | 200 | 10,731,000 |
2013/06/19 | 201 | 201 | 198 | 200 | 8,758,000 |
2013/06/18 | 200 | 202 | 198 | 198 | 15,148,000 |
2013/06/17 | 194 | 200 | 193 | 199 | 20,586,000 |
2013/06/14 | 197 | 199 | 195 | 195 | 29,037,000 |
2013/06/13 | 199 | 200 | 195 | 195 | 23,581,000 |
2013/06/12 | 198 | 203 | 197 | 202 | 19,721,000 |
2013/06/11 | 204 | 207 | 200 | 200 | 22,603,000 |
2013/06/10 | 202 | 205 | 201 | 204 | 22,453,000 |
2013/06/07 | 198 | 200 | 195 | 197 | 26,722,000 |
2013/06/06 | 200 | 205 | 200 | 200 | 25,095,000 |
2013/06/05 | 206 | 210 | 203 | 203 | 36,411,000 |
2013/06/04 | 203 | 207 | 198 | 206 | 50,076,000 |
2013/06/03 | 210 | 210 | 205 | 205 | 25,894,000 |
2013/05/31 | 219 | 220 | 211 | 213 | 28,725,000 |
2013/05/30 | 224 | 225 | 216 | 217 | 39,369,000 |
2013/05/29 | 227 | 232 | 222 | 227 | 36,463,000 |
2013/05/28 | 226 | 231 | 220 | 223 | 34,805,000 |
2013/05/27 | 235 | 238 | 228 | 228 | 42,577,000 |
2013/05/24 | 233 | 239 | 224 | 234 | 72,735,000 |
2013/05/23 | 243 | 247 | 225 | 225 | 117,490,000 |
2013/05/22 | 229 | 243 | 227 | 237 | 114,673,000 |
2013/05/21 | 219 | 229 | 219 | 223 | 72,912,000 |
2013/05/20 | 219 | 222 | 218 | 218 | 23,128,000 |
2013/05/17 | 220 | 220 | 213 | 219 | 40,413,000 |
2013/05/16 | 215 | 222 | 213 | 220 | 88,881,000 |
2013/05/15 | 213 | 215 | 213 | 214 | 20,549,000 |
2013/05/14 | 214 | 215 | 212 | 212 | 16,833,000 |
2013/05/13 | 211 | 215 | 211 | 214 | 40,823,000 |
2013/05/10 | 211 | 212 | 209 | 211 | 18,988,000 |
2013/05/09 | 211 | 212 | 209 | 210 | 15,432,000 |
2013/05/08 | 210 | 211 | 209 | 211 | 16,611,000 |
2013/05/07 | 209 | 211 | 208 | 210 | 18,445,000 |
2013/05/02 | 208 | 209 | 206 | 207 | 14,176,000 |
2013/05/01 | 212 | 212 | 208 | 209 | 29,473,000 |
2013/04/30 | 211 | 213 | 209 | 212 | 36,835,000 |
2013/04/26 | 210 | 211 | 207 | 209 | 29,081,000 |
2013/04/25 | 210 | 212 | 208 | 210 | 30,605,000 |
2013/04/24 | 209 | 210 | 208 | 210 | 21,843,000 |
2013/04/23 | 208 | 209 | 206 | 208 | 23,949,000 |
2013/04/22 | 209 | 209 | 205 | 206 | 21,944,000 |
2013/04/19 | 205 | 206 | 203 | 206 | 19,789,000 |
2013/04/18 | 201 | 207 | 200 | 204 | 76,560,000 |
2013/04/17 | 196 | 198 | 195 | 197 | 20,702,000 |
2013/04/16 | 195 | 195 | 192 | 195 | 18,474,000 |
2013/04/15 | 199 | 200 | 197 | 197 | 10,533,000 |
2013/04/12 | 198 | 201 | 197 | 199 | 43,431,000 |
2013/04/11 | 193 | 198 | 193 | 197 | 45,746,000 |
2013/04/10 | 191 | 193 | 190 | 192 | 17,266,000 |
2013/04/09 | 190 | 191 | 189 | 190 | 18,212,000 |
2013/04/08 | 191 | 194 | 187 | 190 | 42,699,000 |
2013/04/05 | 193 | 195 | 186 | 187 | 43,342,000 |
2013/04/04 | 186 | 190 | 185 | 190 | 23,511,000 |
2013/04/03 | 187 | 189 | 185 | 187 | 35,763,000 |
2013/04/02 | 182 | 188 | 180 | 185 | 44,265,000 |
2013/04/01 | 192 | 192 | 182 | 183 | 42,816,000 |
2013/03/29 | 194 | 195 | 191 | 192 | 17,957,000 |
2013/03/28 | 197 | 198 | 192 | 194 | 30,395,000 |
2013/03/27 | 199 | 201 | 197 | 198 | 41,902,000 |
2013/03/26 | 206 | 206 | 202 | 203 | 67,149,000 |
2013/03/25 | 210 | 211 | 206 | 207 | 32,525,000 |
2013/03/22 | 212 | 212 | 209 | 209 | 22,611,000 |
2013/03/21 | 211 | 213 | 210 | 211 | 27,733,000 |
2013/03/19 | 211 | 212 | 209 | 210 | 21,899,000 |
2013/03/18 | 212 | 212 | 209 | 209 | 40,071,000 |
2013/03/15 | 212 | 213 | 210 | 212 | 40,253,000 |
2013/03/14 | 207 | 210 | 207 | 209 | 44,883,000 |
2013/03/13 | 203 | 206 | 203 | 205 | 38,488,000 |
2013/03/12 | 200 | 205 | 200 | 202 | 50,524,000 |
2013/03/11 | 195 | 200 | 194 | 199 | 49,810,000 |
2013/03/08 | 193 | 195 | 193 | 193 | 26,988,000 |
2013/03/07 | 193 | 195 | 193 | 193 | 30,365,000 |
2013/03/06 | 191 | 193 | 191 | 193 | 29,510,000 |
2013/03/05 | 192 | 193 | 191 | 191 | 14,109,000 |
2013/03/04 | 192 | 193 | 191 | 191 | 19,293,000 |
2013/03/01 | 190 | 192 | 189 | 191 | 17,175,000 |
2013/02/28 | 190 | 191 | 189 | 190 | 13,866,000 |
2013/02/27 | 188 | 190 | 188 | 189 | 22,937,000 |
2013/02/26 | 189 | 190 | 188 | 188 | 25,725,000 |
2013/02/25 | 193 | 194 | 191 | 192 | 22,786,000 |
2013/02/22 | 190 | 192 | 189 | 192 | 23,140,000 |
2013/02/21 | 191 | 192 | 188 | 190 | 19,326,000 |
2013/02/20 | 192 | 193 | 189 | 190 | 20,467,000 |
2013/02/19 | 188 | 191 | 187 | 191 | 27,825,000 |
2013/02/18 | 187 | 189 | 186 | 187 | 16,446,000 |
2013/02/15 | 188 | 189 | 183 | 186 | 27,268,000 |
2013/02/14 | 190 | 191 | 189 | 189 | 20,910,000 |
2013/02/13 | 194 | 195 | 190 | 190 | 28,708,000 |
2013/02/12 | 194 | 197 | 192 | 192 | 52,536,000 |
2013/02/08 | 185 | 193 | 184 | 193 | 90,254,000 |
2013/02/07 | 184 | 185 | 183 | 184 | 18,781,000 |
2013/02/06 | 185 | 186 | 184 | 184 | 22,660,000 |
2013/02/05 | 184 | 187 | 182 | 184 | 39,968,000 |
2013/02/04 | 181 | 184 | 180 | 183 | 41,605,000 |
2013/02/01 | 179 | 180 | 179 | 180 | 7,639,000 |
2013/01/31 | 179 | 180 | 178 | 179 | 16,725,000 |
2013/01/30 | 179 | 181 | 178 | 180 | 22,224,000 |
2013/01/29 | 177 | 180 | 177 | 179 | 13,592,000 |
2013/01/28 | 179 | 180 | 177 | 177 | 18,565,000 |
2013/01/25 | 180 | 180 | 178 | 180 | 19,635,000 |
2013/01/24 | 179 | 179 | 177 | 179 | 15,550,000 |
2013/01/23 | 179 | 181 | 179 | 180 | 11,490,000 |
2013/01/22 | 179 | 181 | 178 | 180 | 28,114,000 |
2013/01/21 | 179 | 179 | 176 | 179 | 18,604,000 |
2013/01/18 | 180 | 181 | 177 | 179 | 23,876,000 |
2013/01/17 | 180 | 182 | 179 | 181 | 29,968,000 |
2013/01/16 | 185 | 186 | 182 | 182 | 42,628,000 |
2013/01/15 | 184 | 186 | 184 | 185 | 27,509,000 |
2013/01/11 | 183 | 184 | 182 | 184 | 15,270,000 |
2013/01/10 | 181 | 183 | 181 | 183 | 11,729,000 |
2013/01/09 | 183 | 183 | 180 | 182 | 19,051,000 |
2013/01/08 | 183 | 185 | 183 | 183 | 12,762,000 |
2013/01/07 | 185 | 186 | 183 | 183 | 13,463,000 |
2013/01/04 | 185 | 185 | 183 | 185 | 21,019,000 |