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 |
---|---|---|---|---|---|
2021/12/30 | 2,408 | 2,418 | 2,395 | 2,405 | 2,638,400 |
2021/12/29 | 2,417 | 2,438 | 2,409 | 2,438 | 3,006,700 |
2021/12/28 | 2,369 | 2,413 | 2,368 | 2,397 | 3,381,100 |
2021/12/27 | 2,380 | 2,386 | 2,352 | 2,376 | 2,566,000 |
2021/12/24 | 2,419 | 2,424 | 2,381 | 2,383 | 2,897,100 |
2021/12/23 | 2,350 | 2,399 | 2,348 | 2,395 | 3,971,200 |
2021/12/22 | 2,358 | 2,372 | 2,332 | 2,340 | 4,021,600 |
2021/12/21 | 2,333 | 2,345 | 2,304 | 2,313 | 3,587,900 |
2021/12/20 | 2,328 | 2,349 | 2,300 | 2,302 | 3,032,600 |
2021/12/17 | 2,313 | 2,350 | 2,310 | 2,341 | 3,069,200 |
2021/12/16 | 2,327 | 2,361 | 2,326 | 2,361 | 3,085,200 |
2021/12/15 | 2,296 | 2,342 | 2,292 | 2,329 | 3,053,500 |
2021/12/14 | 2,290 | 2,330 | 2,284 | 2,302 | 5,776,000 |
2021/12/13 | 2,376 | 2,388 | 2,337 | 2,364 | 3,345,100 |
2021/12/10 | 2,400 | 2,418 | 2,361 | 2,378 | 4,290,100 |
2021/12/09 | 2,416 | 2,452 | 2,396 | 2,398 | 5,712,900 |
2021/12/08 | 2,405 | 2,417 | 2,374 | 2,390 | 4,645,100 |
2021/12/07 | 2,372 | 2,392 | 2,330 | 2,390 | 6,588,400 |
2021/12/06 | 2,300 | 2,349 | 2,297 | 2,302 | 6,344,800 |
2021/12/03 | 2,265 | 2,327 | 2,251 | 2,322 | 7,990,000 |
2021/12/02 | 2,200 | 2,259 | 2,175 | 2,208 | 8,551,900 |
2021/12/01 | 2,234 | 2,264 | 2,200 | 2,247 | 8,617,700 |
2021/11/30 | 2,305 | 2,330 | 2,240 | 2,240 | 11,127,500 |
2021/11/29 | 2,261 | 2,348 | 2,254 | 2,265 | 14,208,600 |
2021/11/26 | 2,482 | 2,485 | 2,321 | 2,361 | 15,502,200 |
2021/11/25 | 2,538 | 2,538 | 2,439 | 2,473 | 16,072,500 |
2021/11/24 | 2,655 | 2,672 | 2,613 | 2,621 | 2,906,900 |
2021/11/22 | 2,640 | 2,661 | 2,596 | 2,655 | 4,835,400 |
2021/11/19 | 2,710 | 2,728 | 2,666 | 2,672 | 3,803,300 |
2021/11/18 | 2,700 | 2,734 | 2,691 | 2,730 | 2,648,900 |
2021/11/17 | 2,751 | 2,760 | 2,716 | 2,716 | 2,959,700 |
2021/11/16 | 2,775 | 2,800 | 2,768 | 2,775 | 2,290,900 |
2021/11/15 | 2,795 | 2,809 | 2,756 | 2,764 | 3,013,000 |
2021/11/12 | 2,765 | 2,805 | 2,758 | 2,804 | 2,531,200 |
2021/11/11 | 2,748 | 2,785 | 2,742 | 2,770 | 3,079,300 |
2021/11/10 | 2,829 | 2,843 | 2,765 | 2,766 | 4,369,400 |
2021/11/09 | 2,880 | 2,888 | 2,824 | 2,847 | 4,045,400 |
2021/11/08 | 2,866 | 2,918 | 2,850 | 2,891 | 9,365,900 |
2021/11/05 | 2,740 | 2,775 | 2,715 | 2,772 | 2,783,300 |
2021/11/04 | 2,749 | 2,792 | 2,742 | 2,760 | 5,287,100 |
2021/11/02 | 2,700 | 2,758 | 2,694 | 2,702 | 5,568,200 |
2021/11/01 | 2,634 | 2,670 | 2,600 | 2,668 | 5,658,600 |
2021/10/29 | 2,659 | 2,674 | 2,641 | 2,653 | 2,766,700 |
2021/10/28 | 2,643 | 2,691 | 2,618 | 2,659 | 6,383,300 |
2021/10/27 | 2,675 | 2,675 | 2,632 | 2,648 | 3,293,000 |
2021/10/26 | 2,704 | 2,707 | 2,675 | 2,680 | 2,696,300 |
2021/10/25 | 2,677 | 2,700 | 2,657 | 2,678 | 2,778,500 |
2021/10/22 | 2,687 | 2,706 | 2,667 | 2,699 | 2,850,300 |
2021/10/21 | 2,735 | 2,755 | 2,681 | 2,689 | 4,204,600 |
2021/10/20 | 2,660 | 2,763 | 2,628 | 2,753 | 6,606,100 |
2021/10/19 | 2,701 | 2,709 | 2,666 | 2,675 | 3,414,800 |
2021/10/18 | 2,755 | 2,771 | 2,711 | 2,719 | 2,933,800 |
2021/10/15 | 2,720 | 2,743 | 2,697 | 2,725 | 2,783,900 |
2021/10/14 | 2,680 | 2,717 | 2,654 | 2,713 | 4,758,200 |
2021/10/13 | 2,771 | 2,786 | 2,733 | 2,740 | 3,059,900 |
2021/10/12 | 2,793 | 2,793 | 2,751 | 2,764 | 4,185,100 |
2021/10/11 | 2,748 | 2,820 | 2,736 | 2,820 | 4,454,100 |
2021/10/08 | 2,708 | 2,765 | 2,692 | 2,719 | 4,810,200 |
2021/10/07 | 2,733 | 2,770 | 2,688 | 2,725 | 5,176,000 |
2021/10/06 | 2,898 | 2,898 | 2,754 | 2,779 | 7,862,100 |
2021/10/05 | 2,919 | 2,922 | 2,828 | 2,898 | 6,661,100 |
2021/10/04 | 2,965 | 2,974 | 2,903 | 2,935 | 8,135,900 |
2021/10/01 | 2,871 | 2,885 | 2,824 | 2,865 | 5,668,900 |
2021/09/30 | 2,930 | 2,960 | 2,881 | 2,906 | 8,317,100 |
2021/09/29 | 2,828 | 2,910 | 2,818 | 2,910 | 7,462,400 |
2021/09/28 | 2,894 | 2,900 | 2,823 | 2,840 | 7,388,700 |
2021/09/27 | 2,800 | 2,900 | 2,800 | 2,876 | 10,999,400 |
2021/09/24 | 2,750 | 2,762 | 2,731 | 2,760 | 6,283,200 |
2021/09/22 | 2,704 | 2,740 | 2,671 | 2,685 | 4,424,700 |
2021/09/21 | 2,616 | 2,722 | 2,608 | 2,710 | 8,361,400 |
2021/09/17 | 2,614 | 2,646 | 2,599 | 2,643 | 3,830,800 |
2021/09/16 | 2,614 | 2,620 | 2,583 | 2,591 | 2,756,500 |
2021/09/15 | 2,607 | 2,625 | 2,590 | 2,612 | 2,967,500 |
2021/09/14 | 2,636 | 2,641 | 2,618 | 2,631 | 2,743,200 |
2021/09/13 | 2,598 | 2,629 | 2,593 | 2,622 | 2,544,400 |
2021/09/10 | 2,653 | 2,682 | 2,627 | 2,631 | 3,852,400 |
2021/09/09 | 2,653 | 2,693 | 2,632 | 2,643 | 4,733,500 |
2021/09/08 | 2,720 | 2,724 | 2,672 | 2,692 | 4,788,100 |
2021/09/07 | 2,663 | 2,717 | 2,659 | 2,716 | 6,064,700 |
2021/09/06 | 2,663 | 2,683 | 2,629 | 2,635 | 4,231,600 |
2021/09/03 | 2,600 | 2,641 | 2,600 | 2,623 | 3,229,300 |
2021/09/02 | 2,596 | 2,617 | 2,547 | 2,595 | 6,844,300 |
2021/09/01 | 2,580 | 2,664 | 2,580 | 2,663 | 4,234,900 |
2021/08/31 | 2,611 | 2,620 | 2,582 | 2,606 | 4,625,900 |
2021/08/30 | 2,676 | 2,699 | 2,652 | 2,661 | 6,656,900 |
2021/08/27 | 2,626 | 2,653 | 2,607 | 2,643 | 3,064,600 |
2021/08/26 | 2,634 | 2,663 | 2,634 | 2,654 | 3,825,200 |
2021/08/25 | 2,625 | 2,655 | 2,590 | 2,597 | 3,820,700 |
2021/08/24 | 2,558 | 2,595 | 2,556 | 2,595 | 3,384,200 |
2021/08/23 | 2,498 | 2,529 | 2,488 | 2,522 | 2,605,200 |
2021/08/20 | 2,482 | 2,523 | 2,476 | 2,498 | 3,421,300 |
2021/08/19 | 2,521 | 2,538 | 2,503 | 2,503 | 1,860,100 |
2021/08/18 | 2,507 | 2,543 | 2,482 | 2,541 | 2,775,600 |
2021/08/17 | 2,569 | 2,569 | 2,522 | 2,523 | 2,410,100 |
2021/08/16 | 2,565 | 2,597 | 2,531 | 2,576 | 3,234,700 |
2021/08/13 | 2,591 | 2,602 | 2,556 | 2,576 | 2,646,700 |
2021/08/12 | 2,665 | 2,683 | 2,605 | 2,620 | 3,492,400 |
2021/08/11 | 2,609 | 2,657 | 2,586 | 2,642 | 4,973,300 |
2021/08/10 | 2,490 | 2,590 | 2,486 | 2,590 | 4,482,800 |
2021/08/06 | 2,500 | 2,526 | 2,483 | 2,501 | 2,693,300 |
2021/08/05 | 2,466 | 2,501 | 2,464 | 2,482 | 2,471,600 |
2021/08/04 | 2,480 | 2,519 | 2,459 | 2,498 | 3,679,300 |
2021/08/03 | 2,504 | 2,517 | 2,480 | 2,492 | 4,882,700 |
2021/08/02 | 2,574 | 2,580 | 2,488 | 2,544 | 4,557,800 |
2021/07/30 | 2,548 | 2,573 | 2,527 | 2,564 | 3,200,900 |
2021/07/29 | 2,615 | 2,628 | 2,569 | 2,586 | 2,710,500 |
2021/07/28 | 2,630 | 2,675 | 2,604 | 2,621 | 3,659,300 |
2021/07/27 | 2,600 | 2,662 | 2,596 | 2,659 | 4,028,300 |
2021/07/26 | 2,575 | 2,593 | 2,561 | 2,574 | 3,439,700 |
2021/07/21 | 2,542 | 2,560 | 2,510 | 2,519 | 3,037,100 |
2021/07/20 | 2,480 | 2,540 | 2,445 | 2,492 | 6,363,300 |
2021/07/19 | 2,597 | 2,598 | 2,535 | 2,539 | 4,650,100 |
2021/07/16 | 2,611 | 2,645 | 2,600 | 2,610 | 2,803,500 |
2021/07/15 | 2,645 | 2,651 | 2,616 | 2,622 | 2,558,700 |
2021/07/14 | 2,689 | 2,691 | 2,633 | 2,641 | 4,338,400 |
2021/07/13 | 2,730 | 2,743 | 2,700 | 2,706 | 2,518,700 |
2021/07/12 | 2,770 | 2,780 | 2,714 | 2,724 | 3,525,000 |
2021/07/09 | 2,685 | 2,751 | 2,677 | 2,743 | 4,869,400 |
2021/07/08 | 2,723 | 2,752 | 2,697 | 2,720 | 4,713,600 |
2021/07/07 | 2,760 | 2,832 | 2,747 | 2,773 | 5,214,800 |
2021/07/06 | 2,760 | 2,847 | 2,745 | 2,824 | 6,481,100 |
2021/07/05 | 2,678 | 2,750 | 2,668 | 2,747 | 3,667,100 |
2021/07/02 | 2,669 | 2,698 | 2,659 | 2,679 | 3,083,700 |
2021/07/01 | 2,625 | 2,644 | 2,609 | 2,640 | 2,223,900 |
2021/06/30 | 2,646 | 2,664 | 2,606 | 2,612 | 3,328,000 |
2021/06/29 | 2,650 | 2,679 | 2,627 | 2,644 | 4,538,600 |
2021/06/28 | 2,710 | 2,726 | 2,684 | 2,686 | 2,988,200 |
2021/06/25 | 2,710 | 2,728 | 2,678 | 2,699 | 2,971,500 |
2021/06/24 | 2,743 | 2,753 | 2,691 | 2,693 | 3,611,700 |
2021/06/23 | 2,768 | 2,779 | 2,720 | 2,767 | 4,206,000 |
2021/06/22 | 2,788 | 2,795 | 2,736 | 2,770 | 4,692,300 |
2021/06/21 | 2,648 | 2,722 | 2,645 | 2,713 | 5,890,600 |
2021/06/18 | 2,764 | 2,773 | 2,695 | 2,697 | 6,663,200 |
2021/06/17 | 2,759 | 2,823 | 2,715 | 2,807 | 5,562,100 |
2021/06/16 | 2,812 | 2,861 | 2,787 | 2,794 | 4,059,000 |
2021/06/15 | 2,846 | 2,872 | 2,786 | 2,814 | 6,277,500 |
2021/06/14 | 2,920 | 2,933 | 2,851 | 2,876 | 6,063,200 |
2021/06/11 | 2,879 | 2,889 | 2,838 | 2,873 | 5,045,800 |
2021/06/10 | 2,906 | 2,951 | 2,861 | 2,894 | 6,843,200 |
2021/06/09 | 2,838 | 2,904 | 2,836 | 2,902 | 8,205,600 |
2021/06/08 | 2,780 | 2,819 | 2,771 | 2,807 | 4,423,100 |
2021/06/07 | 2,774 | 2,780 | 2,721 | 2,768 | 4,390,200 |
2021/06/04 | 2,732 | 2,773 | 2,695 | 2,764 | 4,441,900 |
2021/06/03 | 2,775 | 2,830 | 2,739 | 2,756 | 8,470,600 |
2021/06/02 | 2,690 | 2,757 | 2,680 | 2,753 | 6,296,500 |
2021/06/01 | 2,681 | 2,684 | 2,652 | 2,668 | 2,801,100 |
2021/05/31 | 2,678 | 2,690 | 2,643 | 2,655 | 3,411,500 |
2021/05/28 | 2,650 | 2,680 | 2,631 | 2,661 | 5,359,100 |
2021/05/27 | 2,593 | 2,663 | 2,590 | 2,633 | 8,918,400 |
2021/05/26 | 2,493 | 2,571 | 2,483 | 2,566 | 4,566,800 |
2021/05/25 | 2,533 | 2,533 | 2,486 | 2,494 | 2,842,900 |
2021/05/24 | 2,467 | 2,520 | 2,466 | 2,514 | 3,471,400 |
2021/05/21 | 2,440 | 2,465 | 2,421 | 2,452 | 3,180,100 |
2021/05/20 | 2,513 | 2,520 | 2,428 | 2,455 | 8,232,400 |
2021/05/19 | 2,501 | 2,569 | 2,487 | 2,569 | 3,573,800 |
2021/05/18 | 2,509 | 2,545 | 2,490 | 2,532 | 2,630,400 |
2021/05/17 | 2,497 | 2,513 | 2,471 | 2,486 | 2,637,100 |
2021/05/14 | 2,459 | 2,470 | 2,430 | 2,448 | 2,377,600 |
2021/05/13 | 2,440 | 2,471 | 2,416 | 2,422 | 3,639,300 |
2021/05/12 | 2,517 | 2,555 | 2,454 | 2,468 | 4,155,100 |
2021/05/11 | 2,547 | 2,576 | 2,507 | 2,518 | 3,485,300 |
2021/05/10 | 2,570 | 2,606 | 2,546 | 2,568 | 3,903,700 |
2021/05/07 | 2,521 | 2,584 | 2,477 | 2,576 | 4,772,100 |
2021/05/06 | 2,604 | 2,605 | 2,509 | 2,536 | 7,751,600 |
2021/04/30 | 2,497 | 2,532 | 2,488 | 2,505 | 3,269,000 |
2021/04/28 | 2,497 | 2,497 | 2,463 | 2,477 | 2,930,700 |
2021/04/27 | 2,531 | 2,543 | 2,482 | 2,502 | 5,180,200 |
2021/04/26 | 2,431 | 2,510 | 2,420 | 2,507 | 8,191,000 |
2021/04/23 | 2,304 | 2,374 | 2,292 | 2,370 | 4,296,900 |
2021/04/22 | 2,303 | 2,321 | 2,267 | 2,292 | 4,153,600 |
2021/04/21 | 2,290 | 2,311 | 2,258 | 2,306 | 4,652,200 |
2021/04/20 | 2,350 | 2,356 | 2,310 | 2,316 | 4,676,500 |
2021/04/19 | 2,475 | 2,486 | 2,364 | 2,370 | 4,620,800 |
2021/04/16 | 2,430 | 2,462 | 2,397 | 2,460 | 3,441,400 |
2021/04/15 | 2,410 | 2,460 | 2,410 | 2,435 | 2,863,300 |
2021/04/14 | 2,408 | 2,427 | 2,391 | 2,398 | 3,208,100 |
2021/04/13 | 2,452 | 2,465 | 2,423 | 2,425 | 2,606,100 |
2021/04/12 | 2,444 | 2,471 | 2,428 | 2,462 | 3,149,700 |
2021/04/09 | 2,430 | 2,477 | 2,403 | 2,459 | 2,986,100 |
2021/04/08 | 2,507 | 2,512 | 2,428 | 2,443 | 4,170,400 |
2021/04/07 | 2,529 | 2,543 | 2,494 | 2,514 | 2,841,700 |
2021/04/06 | 2,601 | 2,608 | 2,502 | 2,521 | 3,787,300 |
2021/04/05 | 2,544 | 2,590 | 2,524 | 2,580 | 2,532,800 |
2021/04/02 | 2,523 | 2,550 | 2,515 | 2,521 | 2,003,500 |
2021/04/01 | 2,560 | 2,575 | 2,492 | 2,505 | 4,315,700 |
2021/03/31 | 2,584 | 2,615 | 2,553 | 2,572 | 3,217,600 |
2021/03/30 | 2,524 | 2,607 | 2,515 | 2,592 | 4,680,300 |
2021/03/29 | 2,570 | 2,584 | 2,481 | 2,505 | 6,314,100 |
2021/03/26 | 2,580 | 2,580 | 2,527 | 2,564 | 4,466,000 |
2021/03/25 | 2,513 | 2,550 | 2,481 | 2,507 | 5,030,200 |
2021/03/24 | 2,540 | 2,565 | 2,435 | 2,463 | 10,932,900 |
2021/03/23 | 2,808 | 2,815 | 2,654 | 2,655 | 7,872,000 |
2021/03/22 | 2,786 | 2,811 | 2,757 | 2,806 | 4,830,600 |
2021/03/19 | 2,764 | 2,818 | 2,754 | 2,803 | 6,207,700 |
2021/03/18 | 2,750 | 2,782 | 2,723 | 2,767 | 6,117,500 |
2021/03/17 | 2,710 | 2,733 | 2,671 | 2,731 | 5,380,900 |
2021/03/16 | 2,705 | 2,780 | 2,664 | 2,763 | 8,341,300 |
2021/03/15 | 2,613 | 2,700 | 2,601 | 2,700 | 8,813,100 |
2021/03/12 | 2,561 | 2,589 | 2,528 | 2,585 | 4,275,800 |
2021/03/11 | 2,602 | 2,612 | 2,560 | 2,573 | 3,596,800 |
2021/03/10 | 2,590 | 2,634 | 2,581 | 2,596 | 3,721,300 |
2021/03/09 | 2,552 | 2,622 | 2,535 | 2,620 | 5,831,000 |
2021/03/08 | 2,549 | 2,573 | 2,513 | 2,529 | 4,129,300 |
2021/03/05 | 2,530 | 2,542 | 2,487 | 2,531 | 3,848,500 |
2021/03/04 | 2,551 | 2,565 | 2,506 | 2,534 | 3,277,200 |
2021/03/03 | 2,538 | 2,578 | 2,514 | 2,578 | 3,401,900 |
2021/03/02 | 2,575 | 2,591 | 2,492 | 2,522 | 4,982,600 |
2021/03/01 | 2,549 | 2,588 | 2,506 | 2,577 | 4,460,600 |
2021/02/26 | 2,553 | 2,587 | 2,528 | 2,554 | 6,329,100 |
2021/02/25 | 2,665 | 2,667 | 2,562 | 2,603 | 6,880,100 |
2021/02/24 | 2,611 | 2,672 | 2,600 | 2,605 | 9,498,300 |
2021/02/22 | 2,519 | 2,588 | 2,500 | 2,551 | 8,181,800 |
2021/02/19 | 2,523 | 2,543 | 2,408 | 2,421 | 6,451,200 |
2021/02/18 | 2,580 | 2,600 | 2,503 | 2,519 | 9,671,000 |
2021/02/17 | 2,421 | 2,524 | 2,418 | 2,499 | 10,595,100 |
2021/02/16 | 2,370 | 2,410 | 2,337 | 2,399 | 4,308,000 |
2021/02/15 | 2,410 | 2,420 | 2,355 | 2,357 | 3,930,400 |
2021/02/12 | 2,390 | 2,397 | 2,336 | 2,391 | 3,659,700 |
2021/02/10 | 2,366 | 2,397 | 2,354 | 2,379 | 3,002,700 |
2021/02/09 | 2,400 | 2,440 | 2,360 | 2,367 | 6,380,900 |
2021/02/08 | 2,395 | 2,444 | 2,380 | 2,389 | 7,522,600 |
2021/02/05 | 2,340 | 2,395 | 2,317 | 2,369 | 8,582,400 |
2021/02/04 | 2,339 | 2,370 | 2,308 | 2,317 | 6,145,100 |
2021/02/03 | 2,274 | 2,334 | 2,266 | 2,325 | 9,227,800 |
2021/02/02 | 2,223 | 2,264 | 2,200 | 2,260 | 3,738,100 |
2021/02/01 | 2,246 | 2,248 | 2,204 | 2,221 | 2,837,200 |
2021/01/29 | 2,260 | 2,269 | 2,214 | 2,220 | 3,350,500 |
2021/01/28 | 2,194 | 2,275 | 2,192 | 2,275 | 10,246,800 |
2021/01/27 | 2,205 | 2,218 | 2,184 | 2,194 | 3,185,300 |
2021/01/26 | 2,230 | 2,231 | 2,202 | 2,208 | 2,819,800 |
2021/01/25 | 2,222 | 2,247 | 2,208 | 2,233 | 2,222,800 |
2021/01/22 | 2,230 | 2,230 | 2,206 | 2,210 | 2,826,800 |
2021/01/21 | 2,257 | 2,272 | 2,237 | 2,241 | 2,460,000 |
2021/01/20 | 2,295 | 2,298 | 2,227 | 2,233 | 4,576,300 |
2021/01/19 | 2,293 | 2,310 | 2,277 | 2,310 | 5,517,100 |
2021/01/18 | 2,281 | 2,295 | 2,263 | 2,276 | 3,189,200 |
2021/01/15 | 2,290 | 2,310 | 2,267 | 2,282 | 4,892,400 |
2021/01/14 | 2,270 | 2,284 | 2,250 | 2,282 | 2,985,000 |
2021/01/13 | 2,256 | 2,284 | 2,241 | 2,280 | 3,693,900 |
2021/01/12 | 2,214 | 2,261 | 2,210 | 2,257 | 5,063,300 |
2021/01/08 | 2,188 | 2,192 | 2,161 | 2,184 | 4,154,100 |
2021/01/07 | 2,223 | 2,242 | 2,189 | 2,192 | 4,094,100 |
2021/01/06 | 2,201 | 2,210 | 2,182 | 2,199 | 4,449,100 |
2021/01/05 | 2,199 | 2,229 | 2,188 | 2,205 | 3,233,200 |
2021/01/04 | 2,288 | 2,288 | 2,193 | 2,232 | 4,475,700 |