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(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
2020/12/30 2,280 2,292 2,230 2,277 4,790,500
2020/12/29 2,176 2,250 2,172 2,250 6,451,600
2020/12/28 2,161 2,173 2,120 2,149 6,793,100
2020/12/25 2,188 2,196 2,178 2,180 2,595,200
2020/12/24 2,153 2,203 2,153 2,184 4,006,700
2020/12/23 2,153 2,174 2,150 2,156 3,821,600
2020/12/22 2,200 2,201 2,151 2,151 7,872,500
2020/12/21 2,247 2,254 2,201 2,203 4,942,300
2020/12/18 2,205 2,253 2,202 2,247 5,559,600
2020/12/17 2,260 2,260 2,200 2,205 7,983,800
2020/12/16 2,284 2,299 2,260 2,260 6,975,700
2020/12/15 2,305 2,317 2,276 2,276 32,860,900
2020/12/14 2,491 2,537 2,457 2,470 23,625,600
2020/12/11 2,433 2,526 2,419 2,520 9,365,500
2020/12/10 2,381 2,470 2,359 2,435 9,644,600
2020/12/09 2,338 2,403 2,335 2,381 7,407,400
2020/12/08 2,336 2,370 2,303 2,311 12,373,200
2020/12/07 2,457 2,470 2,356 2,357 9,222,700
2020/12/04 2,515 2,518 2,471 2,487 3,591,600
2020/12/03 2,513 2,560 2,513 2,550 3,192,400
2020/12/02 2,483 2,514 2,475 2,489 1,556,500
2020/12/01 2,535 2,549 2,456 2,482 2,705,600
2020/11/30 2,530 2,605 2,501 2,518 5,328,300
2020/11/27 2,577 2,610 2,528 2,540 3,100,200
2020/11/26 2,549 2,624 2,539 2,585 2,970,000
2020/11/25 2,583 2,599 2,528 2,599 5,294,400
2020/11/24 2,533 2,594 2,425 2,483 17,317,300
2020/11/20 2,536 2,558 2,521 2,532 1,693,300
2020/11/19 2,548 2,569 2,520 2,564 3,258,300
2020/11/18 2,603 2,625 2,565 2,569 4,363,100
2020/11/17 2,646 2,685 2,617 2,652 4,595,600
2020/11/16 2,518 2,565 2,485 2,546 3,276,800
2020/11/13 2,509 2,530 2,416 2,449 3,618,200
2020/11/12 2,569 2,605 2,553 2,572 2,652,800
2020/11/11 2,690 2,710 2,559 2,630 5,326,600
2020/11/10 2,703 2,710 2,553 2,660 12,219,500
2020/11/09 2,254 2,287 2,202 2,253 4,240,100
2020/11/06 2,308 2,325 2,290 2,297 1,604,400
2020/11/05 2,297 2,309 2,266 2,300 1,314,100
2020/11/04 2,336 2,343 2,281 2,281 1,806,800
2020/11/02 2,266 2,331 2,260 2,323 2,070,600
2020/10/30 2,310 2,325 2,268 2,270 1,743,800
2020/10/29 2,251 2,336 2,248 2,310 2,246,900
2020/10/28 2,380 2,382 2,244 2,298 4,226,900
2020/10/27 2,340 2,341 2,272 2,290 3,513,400
2020/10/26 2,379 2,399 2,356 2,365 1,570,000
2020/10/23 2,365 2,429 2,365 2,392 3,431,200
2020/10/22 2,350 2,400 2,284 2,318 4,077,400
2020/10/21 2,391 2,460 2,353 2,417 4,101,000
2020/10/20 2,432 2,442 2,373 2,373 1,377,200
2020/10/19 2,378 2,424 2,375 2,424 2,104,500
2020/10/16 2,355 2,388 2,350 2,369 1,582,900
2020/10/15 2,425 2,460 2,371 2,377 2,964,800
2020/10/14 2,447 2,465 2,388 2,388 2,832,500
2020/10/13 2,472 2,511 2,456 2,503 1,212,600
2020/10/12 2,405 2,471 2,400 2,464 1,141,200
2020/10/09 2,446 2,451 2,400 2,401 1,357,100
2020/10/08 2,448 2,461 2,430 2,439 1,685,600
2020/10/07 2,476 2,486 2,440 2,480 1,546,600
2020/10/06 2,515 2,515 2,468 2,488 1,337,400
2020/10/05 2,493 2,512 2,478 2,490 1,539,800
2020/10/02 2,464 2,481 2,413 2,432 1,777,200
2020/09/30 2,512 2,524 2,430 2,430 2,427,600
2020/09/29 2,529 2,568 2,517 2,524 1,768,900
2020/09/28 2,501 2,580 2,471 2,562 4,788,600
2020/09/25 2,800 2,800 2,683 2,700 2,160,500
2020/09/24 2,783 2,796 2,749 2,770 1,264,400
2020/09/23 2,719 2,789 2,706 2,784 1,483,800
2020/09/18 2,708 2,762 2,701 2,757 1,426,500
2020/09/17 2,757 2,767 2,711 2,713 1,231,900
2020/09/16 2,772 2,778 2,725 2,773 1,297,600
2020/09/15 2,860 2,860 2,783 2,787 1,903,200
2020/09/14 2,865 2,907 2,830 2,860 2,584,800
2020/09/11 2,800 2,844 2,771 2,838 2,467,500
2020/09/10 2,769 2,785 2,749 2,785 1,460,800
2020/09/09 2,737 2,755 2,687 2,747 2,040,400
2020/09/08 2,769 2,773 2,724 2,747 1,942,900
2020/09/07 2,672 2,733 2,672 2,710 1,787,400
2020/09/04 2,618 2,669 2,609 2,662 1,355,000
2020/09/03 2,678 2,684 2,633 2,639 1,153,300
2020/09/02 2,648 2,656 2,615 2,638 1,187,400
2020/09/01 2,650 2,689 2,620 2,650 2,011,900
2020/08/31 2,680 2,725 2,642 2,648 3,132,300
2020/08/28 2,609 2,666 2,530 2,580 3,701,200
2020/08/27 2,589 2,590 2,554 2,557 1,281,300
2020/08/26 2,606 2,622 2,557 2,598 1,832,800
2020/08/25 2,530 2,633 2,530 2,620 4,525,300
2020/08/24 2,508 2,523 2,437 2,444 1,441,600
2020/08/21 2,419 2,482 2,419 2,468 2,037,400
2020/08/20 2,402 2,489 2,400 2,433 2,768,400
2020/08/19 2,350 2,400 2,338 2,400 1,960,400
2020/08/18 2,400 2,409 2,330 2,375 2,519,100
2020/08/17 2,415 2,442 2,402 2,415 1,593,700
2020/08/14 2,426 2,459 2,402 2,409 2,751,800
2020/08/13 2,479 2,514 2,385 2,428 4,413,300
2020/08/12 2,410 2,500 2,407 2,465 3,545,100
2020/08/11 2,397 2,439 2,368 2,434 3,610,600
2020/08/07 2,239 2,328 2,235 2,323 3,345,900
2020/08/06 2,273 2,284 2,218 2,229 2,113,200
2020/08/05 2,227 2,270 2,196 2,251 2,737,000
2020/08/04 2,172 2,285 2,140 2,282 5,094,600
2020/08/03 2,164 2,224 2,112 2,135 3,430,300
2020/07/31 2,142 2,188 2,120 2,173 4,777,500
2020/07/30 2,238 2,290 2,153 2,161 6,284,700
2020/07/29 2,263 2,282 2,214 2,224 3,795,600
2020/07/28 2,350 2,352 2,284 2,284 3,122,100
2020/07/27 2,325 2,374 2,313 2,373 2,347,700
2020/07/22 2,388 2,393 2,342 2,365 2,699,700
2020/07/21 2,391 2,415 2,369 2,385 2,251,800
2020/07/20 2,464 2,464 2,385 2,398 3,309,800
2020/07/17 2,525 2,549 2,463 2,478 3,267,300
2020/07/16 2,500 2,614 2,500 2,571 6,433,200
2020/07/15 2,480 2,495 2,425 2,445 2,316,100
2020/07/14 2,428 2,441 2,409 2,422 2,064,700
2020/07/13 2,387 2,468 2,375 2,462 3,751,100
2020/07/10 2,370 2,389 2,285 2,348 4,982,700
2020/07/09 2,454 2,467 2,386 2,387 2,873,900
2020/07/08 2,460 2,487 2,444 2,448 1,942,400
2020/07/07 2,505 2,505 2,464 2,484 1,932,700
2020/07/06 2,440 2,507 2,431 2,495 2,217,500
2020/07/03 2,464 2,477 2,410 2,448 2,737,600
2020/07/02 2,408 2,498 2,400 2,480 3,719,900
2020/07/01 2,475 2,475 2,396 2,410 2,201,000
2020/06/30 2,454 2,485 2,427 2,451 2,702,700
2020/06/29 2,414 2,442 2,396 2,404 3,140,400
2020/06/26 2,501 2,508 2,459 2,470 2,122,200
2020/06/25 2,533 2,536 2,472 2,475 3,496,500
2020/06/24 2,610 2,618 2,566 2,573 2,254,600
2020/06/23 2,630 2,647 2,593 2,610 2,049,700
2020/06/22 2,668 2,672 2,611 2,620 2,144,400
2020/06/19 2,670 2,698 2,633 2,657 3,666,000
2020/06/18 2,614 2,633 2,590 2,620 2,126,700
2020/06/17 2,689 2,689 2,623 2,644 2,439,100
2020/06/16 2,635 2,709 2,621 2,696 3,546,100
2020/06/15 2,669 2,673 2,566 2,566 3,200,000
2020/06/12 2,580 2,706 2,544 2,674 5,364,400
2020/06/11 2,790 2,810 2,717 2,718 3,840,200
2020/06/10 2,800 2,838 2,783 2,832 2,758,600
2020/06/09 2,891 2,914 2,825 2,848 4,576,000
2020/06/08 2,870 2,937 2,806 2,854 7,459,800
2020/06/05 2,679 2,789 2,622 2,784 8,507,800
2020/06/04 2,697 2,697 2,594 2,601 3,448,700
2020/06/03 2,620 2,654 2,607 2,645 2,959,500
2020/06/02 2,628 2,631 2,590 2,598 2,601,900
2020/06/01 2,596 2,635 2,565 2,614 2,897,100
2020/05/29 2,642 2,670 2,598 2,599 5,354,200
2020/05/28 2,716 2,725 2,670 2,692 4,342,900
2020/05/27 2,728 2,739 2,639 2,671 7,026,200
2020/05/26 2,750 2,780 2,613 2,726 11,402,600
2020/05/25 2,450 2,588 2,443 2,579 7,323,100
2020/05/22 2,375 2,425 2,364 2,397 3,907,700
2020/05/21 2,351 2,386 2,336 2,348 2,617,100
2020/05/20 2,312 2,371 2,291 2,351 3,733,900
2020/05/19 2,398 2,398 2,300 2,306 5,957,500
2020/05/18 2,307 2,310 2,233 2,248 3,521,800
2020/05/15 2,327 2,349 2,270 2,314 3,420,500
2020/05/14 2,329 2,353 2,300 2,300 3,118,500
2020/05/13 2,311 2,350 2,290 2,315 3,018,700
2020/05/12 2,376 2,393 2,311 2,356 4,058,300
2020/05/11 2,259 2,420 2,258 2,418 7,578,300
2020/05/08 2,143 2,190 2,104 2,186 4,962,700
2020/05/07 2,203 2,205 2,116 2,117 5,862,400
2020/05/01 2,290 2,294 2,242 2,270 4,367,900
2020/04/30 2,423 2,465 2,299 2,301 6,407,900
2020/04/28 2,402 2,448 2,365 2,387 3,560,200
2020/04/27 2,288 2,383 2,234 2,366 5,046,200
2020/04/24 2,367 2,367 2,268 2,296 3,777,100
2020/04/23 2,355 2,399 2,320 2,367 2,627,900
2020/04/22 2,433 2,454 2,340 2,355 3,487,100
2020/04/21 2,451 2,509 2,433 2,475 2,560,200
2020/04/20 2,475 2,511 2,470 2,483 1,889,800
2020/04/17 2,490 2,568 2,435 2,472 3,491,500
2020/04/16 2,400 2,433 2,393 2,426 1,891,100
2020/04/15 2,449 2,483 2,414 2,461 3,023,100
2020/04/14 2,405 2,435 2,361 2,415 3,284,200
2020/04/13 2,450 2,482 2,393 2,420 2,773,400
2020/04/10 2,473 2,495 2,414 2,438 3,353,400
2020/04/09 2,559 2,652 2,464 2,492 4,582,400
2020/04/08 2,370 2,552 2,367 2,537 5,560,600
2020/04/07 2,418 2,450 2,251 2,353 5,323,100
2020/04/06 2,109 2,315 2,060 2,296 7,106,100
2020/04/03 2,251 2,323 2,180 2,198 4,582,700
2020/04/02 2,400 2,401 2,250 2,251 5,398,800
2020/04/01 2,546 2,560 2,411 2,420 5,495,400
2020/03/31 2,701 2,733 2,617 2,639 2,365,100
2020/03/30 2,774 2,830 2,697 2,700 3,216,000
2020/03/27 2,998 2,999 2,884 2,999 2,952,400
2020/03/26 2,900 2,956 2,825 2,931 2,016,700
2020/03/25 2,888 2,919 2,800 2,916 3,099,100
2020/03/24 2,852 2,890 2,752 2,800 2,144,800
2020/03/23 2,890 2,890 2,690 2,752 3,069,400
2020/03/19 2,880 3,035 2,866 3,010 5,050,600
2020/03/18 2,661 2,934 2,645 2,789 4,205,400
2020/03/17 2,500 2,639 2,495 2,611 3,889,500
2020/03/16 2,500 2,679 2,476 2,551 3,187,700
2020/03/13 2,401 2,570 2,354 2,442 6,603,800
2020/03/12 2,720 2,774 2,633 2,643 4,839,900
2020/03/11 2,839 2,909 2,800 2,800 2,455,300
2020/03/10 2,711 2,857 2,640 2,830 4,445,800
2020/03/09 2,790 2,818 2,738 2,781 4,378,700
2020/03/06 2,924 2,948 2,872 2,881 2,946,200
2020/03/05 3,008 3,020 2,961 2,992 2,227,800
2020/03/04 2,914 2,982 2,892 2,974 2,999,100
2020/03/03 3,040 3,047 2,941 2,952 3,332,800
2020/03/02 2,861 3,048 2,861 2,958 4,177,600
2020/02/28 2,799 2,933 2,796 2,908 5,365,000
2020/02/27 3,028 3,043 2,891 2,899 5,135,500
2020/02/26 3,050 3,063 3,020 3,062 2,832,200
2020/02/25 3,090 3,154 3,090 3,109 2,835,600
2020/02/21 3,260 3,286 3,243 3,246 1,428,300
2020/02/20 3,310 3,331 3,272 3,272 1,321,400
2020/02/19 3,320 3,332 3,304 3,310 817,500
2020/02/18 3,300 3,327 3,293 3,314 1,100,000
2020/02/17 3,344 3,345 3,284 3,313 2,360,300
2020/02/14 3,404 3,413 3,384 3,395 1,428,400
2020/02/13 3,431 3,443 3,406 3,440 1,049,300
2020/02/12 3,424 3,434 3,403 3,412 1,046,000
2020/02/10 3,430 3,447 3,416 3,436 1,016,100
2020/02/07 3,509 3,519 3,457 3,459 1,246,100
2020/02/06 3,518 3,534 3,496 3,509 1,613,100
2020/02/05 3,474 3,484 3,437 3,466 1,403,200
2020/02/04 3,377 3,446 3,376 3,440 1,543,700
2020/02/03 3,333 3,394 3,316 3,375 2,247,400
2020/01/31 3,391 3,465 3,382 3,424 1,937,100
2020/01/30 3,444 3,459 3,396 3,396 2,052,200
2020/01/29 3,451 3,464 3,429 3,464 907,000
2020/01/28 3,420 3,459 3,409 3,453 1,451,600
2020/01/27 3,450 3,460 3,404 3,441 2,531,400
2020/01/24 3,536 3,562 3,517 3,548 1,223,700
2020/01/23 3,550 3,561 3,505 3,506 1,732,400
2020/01/22 3,557 3,591 3,537 3,584 1,000,800
2020/01/21 3,660 3,666 3,572 3,577 1,458,600
2020/01/20 3,655 3,674 3,650 3,656 683,700
2020/01/17 3,644 3,649 3,623 3,640 774,500
2020/01/16 3,611 3,639 3,596 3,634 1,282,600
2020/01/15 3,582 3,589 3,569 3,580 739,500
2020/01/14 3,596 3,599 3,582 3,590 584,300
2020/01/10 3,606 3,611 3,575 3,588 977,700
2020/01/09 3,608 3,615 3,590 3,606 960,100
2020/01/08 3,550 3,555 3,527 3,551 1,314,200
2020/01/07 3,549 3,595 3,544 3,589 983,000
2020/01/06 3,600 3,603 3,539 3,539 1,779,800

このページの先頭へ