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 |
---|---|---|---|---|---|
2016/12/30 | 314 | 316 | 312 | 315 | 7,813,000 |
2016/12/29 | 318 | 319 | 313 | 315 | 11,882,000 |
2016/12/28 | 318 | 320 | 317 | 319 | 7,945,000 |
2016/12/27 | 320 | 321 | 319 | 319 | 10,713,000 |
2016/12/26 | 321 | 323 | 321 | 322 | 6,782,000 |
2016/12/22 | 322 | 322 | 320 | 322 | 8,531,000 |
2016/12/21 | 325 | 326 | 323 | 323 | 11,104,000 |
2016/12/20 | 322 | 324 | 322 | 324 | 11,005,000 |
2016/12/19 | 323 | 324 | 320 | 323 | 9,704,000 |
2016/12/16 | 320 | 323 | 320 | 323 | 18,594,000 |
2016/12/15 | 318 | 320 | 316 | 317 | 14,658,000 |
2016/12/14 | 319 | 321 | 318 | 319 | 10,264,000 |
2016/12/13 | 316 | 319 | 316 | 318 | 10,293,000 |
2016/12/12 | 316 | 322 | 315 | 317 | 30,653,000 |
2016/12/09 | 311 | 315 | 311 | 315 | 19,174,000 |
2016/12/08 | 310 | 314 | 309 | 314 | 14,938,000 |
2016/12/07 | 308 | 309 | 306 | 308 | 9,286,000 |
2016/12/06 | 310 | 310 | 306 | 306 | 13,080,000 |
2016/12/05 | 306 | 309 | 305 | 306 | 10,592,000 |
2016/12/02 | 307 | 312 | 307 | 310 | 17,290,000 |
2016/12/01 | 317 | 318 | 309 | 310 | 27,819,000 |
2016/11/30 | 317 | 318 | 316 | 317 | 13,299,000 |
2016/11/29 | 315 | 317 | 315 | 317 | 9,990,000 |
2016/11/28 | 313 | 317 | 312 | 316 | 15,101,000 |
2016/11/25 | 315 | 316 | 314 | 315 | 10,244,000 |
2016/11/24 | 313 | 316 | 313 | 316 | 13,405,000 |
2016/11/22 | 310 | 312 | 309 | 311 | 9,449,000 |
2016/11/21 | 307 | 313 | 307 | 311 | 16,075,000 |
2016/11/18 | 306 | 307 | 304 | 307 | 12,322,000 |
2016/11/17 | 299 | 306 | 298 | 303 | 16,981,000 |
2016/11/16 | 297 | 301 | 296 | 298 | 16,149,000 |
2016/11/15 | 297 | 297 | 293 | 294 | 7,475,000 |
2016/11/14 | 297 | 298 | 296 | 297 | 10,562,000 |
2016/11/11 | 296 | 301 | 294 | 295 | 21,103,000 |
2016/11/10 | 295 | 297 | 291 | 293 | 18,748,000 |
2016/11/09 | 296 | 299 | 281 | 285 | 28,107,000 |
2016/11/08 | 294 | 296 | 293 | 294 | 7,947,000 |
2016/11/07 | 294 | 297 | 293 | 293 | 9,074,000 |
2016/11/04 | 292 | 293 | 290 | 291 | 11,501,000 |
2016/11/02 | 296 | 296 | 292 | 294 | 12,757,000 |
2016/11/01 | 295 | 299 | 293 | 299 | 14,782,000 |
2016/10/31 | 289 | 295 | 288 | 295 | 19,326,000 |
2016/10/28 | 285 | 290 | 283 | 290 | 26,204,000 |
2016/10/27 | 283 | 284 | 281 | 283 | 8,449,000 |
2016/10/26 | 283 | 284 | 281 | 284 | 7,182,000 |
2016/10/25 | 281 | 283 | 281 | 283 | 8,701,000 |
2016/10/24 | 280 | 281 | 278 | 281 | 10,072,000 |
2016/10/21 | 277 | 280 | 276 | 280 | 15,150,000 |
2016/10/20 | 274 | 277 | 272 | 276 | 10,647,000 |
2016/10/19 | 274 | 274 | 273 | 274 | 6,399,000 |
2016/10/18 | 271 | 273 | 271 | 273 | 6,505,000 |
2016/10/17 | 271 | 273 | 271 | 272 | 8,855,000 |
2016/10/14 | 271 | 272 | 269 | 270 | 13,940,000 |
2016/10/13 | 273 | 275 | 271 | 272 | 11,649,000 |
2016/10/12 | 273 | 275 | 273 | 273 | 8,549,000 |
2016/10/11 | 277 | 278 | 274 | 274 | 9,363,000 |
2016/10/07 | 277 | 277 | 275 | 276 | 11,866,000 |
2016/10/06 | 275 | 278 | 274 | 277 | 11,018,000 |
2016/10/05 | 274 | 275 | 273 | 274 | 10,776,000 |
2016/10/04 | 277 | 278 | 273 | 274 | 8,652,000 |
2016/10/03 | 274 | 277 | 274 | 275 | 9,595,000 |
2016/09/30 | 276 | 276 | 273 | 274 | 14,880,000 |
2016/09/29 | 279 | 280 | 278 | 278 | 12,571,000 |
2016/09/28 | 283 | 283 | 278 | 280 | 25,939,000 |
2016/09/27 | 280 | 286 | 279 | 286 | 31,536,000 |
2016/09/26 | 287 | 287 | 282 | 282 | 20,337,000 |
2016/09/23 | 288 | 288 | 285 | 287 | 17,236,000 |
2016/09/21 | 285 | 289 | 282 | 289 | 15,840,000 |
2016/09/20 | 285 | 285 | 283 | 284 | 17,576,000 |
2016/09/16 | 281 | 284 | 280 | 284 | 11,081,000 |
2016/09/15 | 282 | 282 | 278 | 280 | 11,148,000 |
2016/09/14 | 281 | 284 | 281 | 283 | 12,000,000 |
2016/09/13 | 284 | 285 | 281 | 282 | 8,634,000 |
2016/09/12 | 282 | 284 | 281 | 284 | 9,439,000 |
2016/09/09 | 280 | 285 | 280 | 284 | 12,735,000 |
2016/09/08 | 282 | 283 | 281 | 283 | 11,904,000 |
2016/09/07 | 284 | 287 | 282 | 284 | 15,684,000 |
2016/09/06 | 285 | 286 | 283 | 286 | 8,224,000 |
2016/09/05 | 286 | 288 | 285 | 285 | 10,793,000 |
2016/09/02 | 284 | 285 | 283 | 285 | 7,513,000 |
2016/09/01 | 283 | 285 | 282 | 283 | 10,686,000 |
2016/08/31 | 280 | 282 | 278 | 281 | 13,496,000 |
2016/08/30 | 278 | 279 | 277 | 278 | 11,187,000 |
2016/08/29 | 279 | 280 | 276 | 279 | 18,963,000 |
2016/08/26 | 274 | 276 | 272 | 274 | 19,258,000 |
2016/08/25 | 275 | 280 | 274 | 280 | 14,596,000 |
2016/08/24 | 274 | 276 | 273 | 275 | 10,362,000 |
2016/08/23 | 271 | 276 | 271 | 275 | 15,054,000 |
2016/08/22 | 267 | 272 | 267 | 272 | 14,498,000 |
2016/08/19 | 269 | 269 | 265 | 267 | 15,761,000 |
2016/08/18 | 271 | 273 | 268 | 269 | 15,449,000 |
2016/08/17 | 275 | 275 | 272 | 273 | 11,537,000 |
2016/08/16 | 276 | 277 | 274 | 274 | 10,850,000 |
2016/08/15 | 277 | 278 | 274 | 276 | 10,508,000 |
2016/08/12 | 279 | 280 | 275 | 278 | 15,815,000 |
2016/08/10 | 278 | 281 | 275 | 279 | 12,142,000 |
2016/08/09 | 279 | 281 | 277 | 278 | 8,928,000 |
2016/08/08 | 280 | 280 | 276 | 279 | 12,083,000 |
2016/08/05 | 278 | 279 | 275 | 276 | 15,093,000 |
2016/08/04 | 290 | 291 | 275 | 279 | 36,966,000 |
2016/08/03 | 275 | 276 | 269 | 270 | 20,376,000 |
2016/08/02 | 280 | 281 | 277 | 277 | 28,000,000 |
2016/08/01 | 291 | 291 | 286 | 288 | 11,890,000 |
2016/07/29 | 290 | 294 | 287 | 294 | 14,298,000 |
2016/07/28 | 293 | 295 | 288 | 289 | 14,883,000 |
2016/07/27 | 297 | 299 | 293 | 294 | 13,728,000 |
2016/07/26 | 292 | 295 | 290 | 294 | 11,353,000 |
2016/07/25 | 293 | 295 | 291 | 292 | 11,541,000 |
2016/07/22 | 295 | 296 | 291 | 293 | 14,978,000 |
2016/07/21 | 301 | 304 | 298 | 299 | 12,476,000 |
2016/07/20 | 302 | 303 | 299 | 301 | 17,007,000 |
2016/07/19 | 301 | 302 | 297 | 300 | 10,955,000 |
2016/07/15 | 301 | 302 | 299 | 300 | 10,927,000 |
2016/07/14 | 299 | 302 | 298 | 301 | 13,786,000 |
2016/07/13 | 299 | 299 | 295 | 296 | 17,125,000 |
2016/07/12 | 290 | 296 | 289 | 293 | 14,989,000 |
2016/07/11 | 281 | 287 | 280 | 284 | 9,969,000 |
2016/07/08 | 281 | 283 | 277 | 277 | 12,267,000 |
2016/07/07 | 282 | 282 | 276 | 279 | 18,909,000 |
2016/07/06 | 284 | 286 | 280 | 282 | 17,061,000 |
2016/07/05 | 286 | 289 | 284 | 287 | 10,939,000 |
2016/07/04 | 285 | 287 | 282 | 286 | 13,000,000 |
2016/07/01 | 292 | 293 | 285 | 286 | 16,467,000 |
2016/06/30 | 296 | 297 | 291 | 291 | 13,790,000 |
2016/06/29 | 294 | 295 | 289 | 294 | 12,311,000 |
2016/06/28 | 285 | 290 | 283 | 288 | 12,646,000 |
2016/06/27 | 282 | 291 | 282 | 290 | 18,822,000 |
2016/06/24 | 302 | 302 | 272 | 281 | 31,724,000 |
2016/06/23 | 298 | 299 | 297 | 299 | 6,452,000 |
2016/06/22 | 300 | 301 | 296 | 297 | 9,893,000 |
2016/06/21 | 297 | 300 | 293 | 299 | 11,415,000 |
2016/06/20 | 296 | 299 | 294 | 298 | 11,072,000 |
2016/06/17 | 290 | 298 | 290 | 291 | 22,101,000 |
2016/06/16 | 295 | 296 | 288 | 288 | 14,762,000 |
2016/06/15 | 292 | 296 | 291 | 295 | 12,039,000 |
2016/06/14 | 298 | 301 | 294 | 295 | 18,072,000 |
2016/06/13 | 300 | 302 | 297 | 298 | 17,070,000 |
2016/06/10 | 303 | 305 | 302 | 305 | 14,766,000 |
2016/06/09 | 308 | 308 | 303 | 304 | 12,748,000 |
2016/06/08 | 309 | 310 | 306 | 310 | 10,184,000 |
2016/06/07 | 309 | 310 | 305 | 305 | 14,359,000 |
2016/06/06 | 305 | 309 | 304 | 309 | 12,648,000 |
2016/06/03 | 310 | 311 | 307 | 308 | 13,427,000 |
2016/06/02 | 315 | 315 | 310 | 311 | 11,947,000 |
2016/06/01 | 321 | 322 | 317 | 318 | 16,990,000 |
2016/05/31 | 321 | 325 | 320 | 324 | 10,987,000 |
2016/05/30 | 326 | 327 | 322 | 323 | 9,527,000 |
2016/05/27 | 325 | 326 | 323 | 325 | 9,563,000 |
2016/05/26 | 326 | 327 | 322 | 323 | 6,920,000 |
2016/05/25 | 323 | 324 | 321 | 323 | 9,446,000 |
2016/05/24 | 321 | 323 | 319 | 319 | 8,261,000 |
2016/05/23 | 323 | 325 | 318 | 321 | 9,847,000 |
2016/05/20 | 326 | 328 | 323 | 325 | 12,783,000 |
2016/05/19 | 333 | 334 | 327 | 328 | 11,325,000 |
2016/05/18 | 328 | 332 | 327 | 330 | 16,626,000 |
2016/05/17 | 328 | 329 | 325 | 326 | 12,181,000 |
2016/05/16 | 327 | 331 | 322 | 323 | 14,781,000 |
2016/05/13 | 333 | 334 | 330 | 330 | 10,142,000 |
2016/05/12 | 330 | 333 | 328 | 333 | 9,621,000 |
2016/05/11 | 335 | 336 | 329 | 331 | 14,222,000 |
2016/05/10 | 326 | 334 | 326 | 333 | 23,651,000 |
2016/05/09 | 327 | 328 | 323 | 325 | 13,427,000 |
2016/05/06 | 318 | 327 | 318 | 326 | 31,772,000 |
2016/05/02 | 309 | 318 | 307 | 316 | 34,619,000 |
2016/04/28 | 314 | 316 | 307 | 308 | 17,535,000 |
2016/04/27 | 316 | 317 | 311 | 311 | 10,333,000 |
2016/04/26 | 318 | 320 | 314 | 316 | 13,288,000 |
2016/04/25 | 320 | 320 | 315 | 316 | 12,601,000 |
2016/04/22 | 315 | 318 | 314 | 317 | 11,988,000 |
2016/04/21 | 318 | 319 | 316 | 318 | 11,330,000 |
2016/04/20 | 317 | 318 | 314 | 315 | 9,727,000 |
2016/04/19 | 315 | 318 | 313 | 316 | 10,800,000 |
2016/04/18 | 309 | 316 | 309 | 310 | 11,821,000 |
2016/04/15 | 316 | 321 | 315 | 320 | 9,502,000 |
2016/04/14 | 314 | 319 | 312 | 319 | 15,898,000 |
2016/04/13 | 309 | 312 | 308 | 310 | 10,570,000 |
2016/04/12 | 308 | 312 | 306 | 308 | 9,545,000 |
2016/04/11 | 305 | 308 | 303 | 307 | 8,813,000 |
2016/04/08 | 301 | 311 | 300 | 307 | 14,954,000 |
2016/04/07 | 303 | 305 | 302 | 305 | 10,456,000 |
2016/04/06 | 301 | 307 | 301 | 304 | 16,694,000 |
2016/04/05 | 308 | 309 | 300 | 300 | 12,743,000 |
2016/04/04 | 307 | 315 | 307 | 311 | 16,341,000 |
2016/04/01 | 315 | 316 | 305 | 307 | 23,687,000 |
2016/03/31 | 322 | 324 | 317 | 317 | 15,482,000 |
2016/03/30 | 323 | 325 | 320 | 321 | 12,451,000 |
2016/03/29 | 326 | 327 | 322 | 324 | 24,508,000 |
2016/03/28 | 330 | 332 | 327 | 330 | 36,977,000 |
2016/03/25 | 329 | 332 | 326 | 327 | 23,742,000 |
2016/03/24 | 326 | 331 | 324 | 329 | 22,019,000 |
2016/03/23 | 327 | 327 | 323 | 326 | 19,398,000 |
2016/03/22 | 324 | 329 | 323 | 327 | 20,981,000 |
2016/03/18 | 322 | 323 | 319 | 321 | 18,112,000 |
2016/03/17 | 327 | 328 | 321 | 324 | 16,033,000 |
2016/03/16 | 325 | 329 | 324 | 327 | 9,267,000 |
2016/03/15 | 327 | 329 | 325 | 326 | 12,931,000 |
2016/03/14 | 329 | 330 | 327 | 328 | 11,328,000 |
2016/03/11 | 321 | 327 | 320 | 325 | 18,267,000 |
2016/03/10 | 320 | 326 | 320 | 325 | 14,274,000 |
2016/03/09 | 322 | 324 | 318 | 319 | 14,399,000 |
2016/03/08 | 325 | 327 | 320 | 325 | 17,874,000 |
2016/03/07 | 332 | 333 | 327 | 327 | 11,702,000 |
2016/03/04 | 330 | 332 | 323 | 331 | 22,644,000 |
2016/03/03 | 328 | 330 | 325 | 327 | 17,235,000 |
2016/03/02 | 330 | 331 | 326 | 330 | 17,605,000 |
2016/03/01 | 319 | 325 | 318 | 324 | 14,890,000 |
2016/02/29 | 332 | 332 | 319 | 319 | 23,136,000 |
2016/02/26 | 330 | 334 | 328 | 329 | 16,037,000 |
2016/02/25 | 321 | 329 | 319 | 328 | 24,272,000 |
2016/02/24 | 320 | 328 | 320 | 325 | 14,754,000 |
2016/02/23 | 326 | 330 | 322 | 324 | 21,909,000 |
2016/02/22 | 315 | 326 | 314 | 326 | 23,985,000 |
2016/02/19 | 309 | 320 | 307 | 317 | 28,360,000 |
2016/02/18 | 315 | 316 | 309 | 310 | 20,330,000 |
2016/02/17 | 309 | 316 | 304 | 309 | 21,549,000 |
2016/02/16 | 307 | 314 | 303 | 310 | 26,265,000 |
2016/02/15 | 296 | 314 | 292 | 311 | 29,287,000 |
2016/02/12 | 288 | 290 | 282 | 283 | 42,382,000 |
2016/02/10 | 311 | 313 | 292 | 296 | 29,683,000 |
2016/02/09 | 313 | 314 | 308 | 310 | 23,600,000 |
2016/02/08 | 315 | 323 | 315 | 321 | 16,231,000 |
2016/02/05 | 321 | 322 | 315 | 318 | 27,652,000 |
2016/02/04 | 325 | 330 | 320 | 327 | 23,161,000 |
2016/02/03 | 334 | 338 | 322 | 325 | 32,096,000 |
2016/02/02 | 338 | 343 | 335 | 337 | 23,051,000 |
2016/02/01 | 353 | 354 | 336 | 339 | 37,250,000 |
2016/01/29 | 346 | 351 | 340 | 351 | 29,182,000 |
2016/01/28 | 343 | 347 | 341 | 345 | 15,933,000 |
2016/01/27 | 343 | 345 | 339 | 344 | 16,546,000 |
2016/01/26 | 341 | 344 | 339 | 339 | 11,867,000 |
2016/01/25 | 340 | 345 | 338 | 343 | 25,965,000 |
2016/01/22 | 327 | 335 | 323 | 335 | 27,168,000 |
2016/01/21 | 321 | 331 | 319 | 319 | 25,184,000 |
2016/01/20 | 333 | 334 | 321 | 322 | 24,344,000 |
2016/01/19 | 337 | 339 | 332 | 335 | 14,995,000 |
2016/01/18 | 330 | 337 | 330 | 336 | 19,023,000 |
2016/01/15 | 334 | 339 | 333 | 337 | 27,965,000 |
2016/01/14 | 329 | 332 | 326 | 331 | 24,787,000 |
2016/01/13 | 326 | 334 | 325 | 333 | 16,892,000 |
2016/01/12 | 328 | 333 | 320 | 321 | 21,938,000 |
2016/01/08 | 330 | 335 | 328 | 329 | 18,413,000 |
2016/01/07 | 337 | 341 | 332 | 332 | 18,745,000 |
2016/01/06 | 339 | 342 | 334 | 336 | 13,270,000 |
2016/01/05 | 336 | 340 | 334 | 337 | 16,337,000 |
2016/01/04 | 342 | 343 | 336 | 337 | 30,049,000 |