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
2026/08/10 3,141 3,144 3,097 3,105 2,262,100
2026/08/07 3,110 3,160 3,103 3,140 1,685,100
2026/08/06 3,165 3,177 3,135 3,164 1,596,700
2026/08/05 3,115 3,157 3,103 3,151 2,622,500
2026/08/04 3,104 3,116 3,078 3,100 2,092,200
2026/08/03 3,148 3,150 3,058 3,129 3,654,300
2026/07/31 3,155 3,165 3,087 3,116 2,619,100
2026/07/30 3,142 3,225 3,098 3,153 4,941,700
2026/07/29 3,125 3,221 3,111 3,221 5,156,500
2026/07/28 3,100 3,143 3,080 3,140 3,154,200
2026/07/27 2,996 3,092 2,992 3,081 3,338,700
2026/07/24 2,913 2,951 2,883 2,951 3,206,700
2026/07/23 3,007 3,010 2,979 2,993 1,582,500
2026/07/22 3,030 3,038 2,994 3,007 2,043,300
2026/07/21 3,045 3,066 3,025 3,052 2,052,300
2026/07/17 2,997 3,033 2,995 3,027 2,452,800
2026/07/16 3,015 3,028 2,990 2,999 1,690,600
2026/07/15 3,029 3,057 2,998 3,004 1,720,800
2026/07/14 3,013 3,043 3,009 3,043 1,735,200
2026/07/13 3,014 3,027 2,991 3,015 1,879,000
2026/07/10 3,048 3,054 3,002 3,016 2,260,600
2026/07/09 3,059 3,089 3,038 3,053 2,203,800
2026/07/08 3,094 3,131 3,090 3,129 2,751,000
2026/07/07 3,185 3,200 3,140 3,164 2,295,600
2026/07/06 3,122 3,180 3,112 3,180 2,507,700
2026/07/03 3,143 3,156 3,107 3,140 3,278,800
2026/07/02 3,035 3,104 3,030 3,083 4,148,400
2026/07/01 2,945 2,986 2,934 2,957 2,241,000
2026/06/30 2,995 3,006 2,959 2,968 1,849,700
2026/06/29 3,006 3,029 2,985 2,999 1,782,400
2026/06/26 3,007 3,019 2,981 3,000 1,851,300
2026/06/25 3,012 3,023 2,987 2,992 2,005,300
2026/06/24 2,910 2,988 2,910 2,952 1,973,900
2026/06/23 2,934 2,956 2,916 2,920 2,569,500
2026/06/22 2,941 2,963 2,901 2,935 2,308,900
2026/06/19 2,980 2,987 2,943 2,961 2,725,600
2026/06/18 3,022 3,033 2,979 2,996 1,930,700
2026/06/17 3,050 3,076 3,026 3,033 2,230,900
2026/06/16 3,019 3,043 2,988 3,043 2,985,100
2026/06/15 2,932 3,013 2,920 3,010 4,307,400
2026/06/12 2,827 2,842 2,810 2,839 3,164,000
2026/06/11 2,782 2,810 2,781 2,805 2,135,800
2026/06/10 2,799 2,823 2,788 2,823 2,158,900
2026/06/09 2,827 2,834 2,777 2,777 2,437,400
2026/06/08 2,839 2,869 2,784 2,799 2,434,400
2026/06/05 2,825 2,858 2,818 2,840 2,216,800
2026/06/04 2,797 2,837 2,796 2,816 2,215,600
2026/06/03 2,801 2,850 2,797 2,830 1,983,200
2026/06/02 2,882 2,891 2,844 2,846 3,201,700
2026/06/01 2,952 2,968 2,902 2,916 2,660,800
2026/05/29 2,930 3,022 2,921 2,989 5,406,800
2026/05/28 2,920 2,921 2,871 2,886 2,120,400
2026/05/27 2,881 2,892 2,859 2,883 2,501,400
2026/05/26 2,875 2,902 2,845 2,890 2,574,600
2026/05/25 2,831 2,883 2,805 2,875 3,620,800
2026/05/22 2,785 2,805 2,771 2,784 2,126,500
2026/05/21 2,784 2,796 2,762 2,785 2,315,200
2026/05/20 2,746 2,759 2,700 2,717 2,264,400
2026/05/19 2,733 2,763 2,727 2,746 2,421,000
2026/05/18 2,770 2,779 2,717 2,717 2,950,300
2026/05/15 2,768 2,772 2,732 2,745 2,781,900
2026/05/14 2,785 2,794 2,763 2,769 2,105,800
2026/05/13 2,791 2,821 2,766 2,766 2,618,100
2026/05/12 2,794 2,818 2,772 2,790 2,907,100
2026/05/11 2,810 2,852 2,805 2,829 3,306,500
2026/05/08 2,861 2,876 2,829 2,838 4,390,900
2026/05/07 2,760 2,853 2,735 2,849 7,110,200
2026/05/01 2,640 2,720 2,623 2,710 4,982,900
2026/04/30 2,629 2,651 2,582 2,602 5,649,400
2026/04/28 2,647 2,647 2,603 2,629 5,415,500
2026/04/27 2,680 2,701 2,666 2,667 3,159,100
2026/04/24 2,725 2,730 2,690 2,697 3,437,600
2026/04/23 2,800 2,805 2,713 2,714 5,078,700
2026/04/22 2,821 2,848 2,815 2,822 2,943,400
2026/04/21 2,880 2,881 2,853 2,853 2,482,900
2026/04/20 2,850 2,885 2,845 2,882 2,734,200
2026/04/17 2,830 2,861 2,820 2,821 3,397,600
2026/04/16 2,870 2,900 2,859 2,859 2,877,400
2026/04/15 2,856 2,898 2,848 2,875 3,416,900
2026/04/14 2,880 2,883 2,846 2,857 1,974,800
2026/04/13 2,890 2,891 2,845 2,854 2,762,000
2026/04/10 2,890 2,909 2,882 2,897 2,383,700
2026/04/09 2,930 2,965 2,890 2,890 2,807,000
2026/04/08 2,960 3,008 2,957 2,984 4,570,500
2026/04/07 2,928 2,940 2,888 2,901 2,330,800
2026/04/06 2,948 2,954 2,918 2,928 1,919,700
2026/04/03 2,910 2,943 2,902 2,943 2,294,300
2026/03/27 2,998 3,007 2,979 2,983 2,586,700
2026/03/26 2,990 2,990 2,958 2,988 1,763,800
2026/03/25 2,975 2,991 2,965 2,980 2,343,800
2026/03/24 2,951 2,951 2,928 2,935 3,104,900
2026/03/23 2,877 2,892 2,863 2,882 3,514,300
2026/03/19 2,985 2,989 2,892 2,892 4,321,000
2026/03/18 2,983 3,030 2,977 3,030 3,412,700
2026/03/17 2,935 2,969 2,931 2,954 2,350,000
2026/03/16 2,937 2,950 2,905 2,916 2,812,600
2026/03/13 2,954 2,981 2,931 2,937 3,884,300
2026/03/12 3,010 3,012 2,978 2,998 2,776,700
2026/03/11 3,001 3,045 3,001 3,020 2,655,600
2026/03/10 3,005 3,015 2,959 2,978 4,061,800
2026/03/09 2,856 2,977 2,853 2,964 6,038,500
2026/03/06 3,026 3,083 3,022 3,058 3,226,300
2026/03/05 3,150 3,178 3,071 3,071 3,416,200
2026/03/04 3,045 3,129 3,025 3,091 4,271,700
2026/03/03 3,192 3,203 3,106 3,115 4,197,900
2026/03/02 3,250 3,292 3,189 3,221 6,712,000
2026/02/27 3,399 3,419 3,386 3,403 3,343,200
2026/02/26 3,356 3,380 3,356 3,369 1,867,500
2026/02/25 3,333 3,353 3,321 3,350 1,712,700
2026/02/24 3,316 3,341 3,308 3,331 1,817,500
2026/02/20 3,311 3,320 3,261 3,304 2,826,100
2026/02/19 3,396 3,404 3,375 3,394 2,504,400
2026/02/18 3,380 3,393 3,364 3,385 1,959,600
2026/02/17 3,349 3,381 3,340 3,371 1,901,700
2026/02/16 3,354 3,375 3,322 3,328 2,497,400
2026/02/13 3,320 3,348 3,287 3,345 2,660,800
2026/02/12 3,275 3,309 3,257 3,307 3,472,400
2026/02/10 3,345 3,345 3,321 3,335 2,371,300
2026/02/09 3,343 3,350 3,297 3,346 3,216,900
2026/02/06 3,304 3,320 3,269 3,320 3,335,800
2026/02/05 3,280 3,319 3,276 3,294 3,570,700
2026/02/04 3,184 3,248 3,173 3,240 3,819,700
2026/02/03 3,110 3,178 3,090 3,171 3,574,200
2026/02/02 3,125 3,140 3,076 3,108 5,994,200
2026/01/30 2,967 3,005 2,946 3,005 2,538,000
2026/01/29 2,933 2,948 2,919 2,942 1,736,500
2026/01/28 2,982 2,995 2,948 2,960 2,537,100
2026/01/27 3,035 3,035 3,000 3,000 1,583,200
2026/01/26 3,025 3,055 3,015 3,051 1,799,300
2026/01/23 3,087 3,093 3,045 3,047 1,270,700
2026/01/22 3,050 3,080 3,048 3,063 1,395,700
2026/01/21 3,070 3,084 3,023 3,045 1,783,200
2026/01/20 3,055 3,105 3,052 3,096 2,379,300
2026/01/19 3,028 3,055 3,022 3,055 1,278,400
2026/01/16 3,040 3,070 3,034 3,045 1,446,000
2026/01/15 3,045 3,058 3,029 3,050 1,572,100
2026/01/14 3,048 3,070 3,033 3,066 1,915,800
2026/01/13 3,095 3,106 3,048 3,048 2,565,700
2026/01/09 3,079 3,102 3,077 3,090 2,449,000
2026/01/08 3,040 3,082 3,035 3,071 2,370,500
2026/01/07 3,030 3,043 3,010 3,033 1,224,000
2026/01/06 3,005 3,060 3,004 3,042 2,416,100
2026/01/05 2,978 3,009 2,976 3,002 1,952,200
2025/12/30 2,995 3,001 2,972 2,979 1,081,200
2025/12/29 2,992 3,001 2,977 2,992 1,029,000
2025/12/26 2,985 2,996 2,980 2,992 1,036,000
2025/12/25 2,997 3,009 2,983 2,998 1,126,200
2025/12/24 3,023 3,030 2,986 2,996 1,126,500
2025/12/23 3,007 3,043 3,000 3,043 2,092,000
2025/12/22 3,042 3,048 2,992 2,994 1,932,500
2025/12/19 2,992 3,050 2,980 3,050 3,652,000
2025/12/18 2,970 3,028 2,965 3,022 2,746,300
2025/12/17 2,963 2,979 2,953 2,971 1,951,400
2025/12/16 2,900 2,974 2,899 2,967 3,149,000
2025/12/15 2,888 2,911 2,880 2,897 1,683,200
2025/12/12 2,860 2,890 2,856 2,890 1,666,800
2025/12/11 2,867 2,872 2,833 2,844 1,357,100
2025/12/10 2,840 2,867 2,838 2,855 1,642,200
2025/12/09 2,879 2,880 2,846 2,859 1,663,500
2025/12/08 2,889 2,894 2,875 2,883 1,142,400
2025/12/05 2,900 2,918 2,875 2,880 1,404,500
2025/12/04 2,888 2,922 2,882 2,922 1,393,900
2025/12/03 2,955 2,963 2,903 2,903 1,595,100
2025/12/02 2,916 2,948 2,915 2,941 1,419,200
2025/12/01 2,930 2,939 2,906 2,923 1,196,600
2025/11/28 2,947 2,961 2,940 2,947 1,161,600
2025/11/27 2,946 2,966 2,937 2,955 941,000
2025/11/26 2,935 2,970 2,926 2,957 1,453,400
2025/11/25 2,950 2,965 2,912 2,925 1,963,100
2025/11/21 2,910 2,954 2,910 2,942 2,737,300
2025/11/20 2,886 2,928 2,883 2,917 1,455,500
2025/11/19 2,900 2,920 2,881 2,917 1,585,700
2025/11/18 2,916 2,936 2,895 2,905 2,237,800
2025/11/17 2,985 2,998 2,927 2,942 2,300,500
2025/11/14 3,042 3,049 3,026 3,044 1,492,500
2025/11/13 3,048 3,057 3,035 3,051 2,182,400
2025/11/12 3,011 3,040 3,007 3,035 2,686,300
2025/11/11 3,019 3,045 2,980 3,020 6,264,200
2025/11/10 2,895 2,896 2,844 2,879 1,421,200
2025/11/07 2,890 2,896 2,863 2,878 1,199,500
2025/11/06 2,873 2,890 2,864 2,882 1,471,700
2025/11/05 2,931 2,935 2,851 2,863 3,485,700
2025/11/04 2,861 2,948 2,861 2,948 3,555,000
2025/10/31 2,800 2,889 2,797 2,889 5,022,100
2025/10/30 2,775 2,795 2,752 2,777 2,438,300
2025/10/29 2,841 2,843 2,778 2,778 1,906,500
2025/10/28 2,873 2,885 2,841 2,851 2,066,900
2025/10/27 2,835 2,852 2,835 2,842 1,173,400
2025/10/24 2,837 2,843 2,811 2,825 1,385,700
2025/10/23 2,849 2,855 2,826 2,837 1,156,900
2025/10/22 2,845 2,857 2,841 2,854 1,396,200
2025/10/21 2,835 2,847 2,828 2,840 1,295,200
2025/10/20 2,820 2,825 2,810 2,819 1,166,900
2025/10/17 2,804 2,812 2,790 2,803 1,359,500
2025/10/16 2,810 2,819 2,802 2,816 1,100,700
2025/10/15 2,800 2,819 2,794 2,810 1,529,400
2025/10/14 2,785 2,816 2,768 2,774 2,256,500
2025/10/10 2,806 2,814 2,794 2,794 1,701,200
2025/10/09 2,821 2,822 2,797 2,806 1,519,200
2025/10/08 2,864 2,870 2,817 2,820 1,705,400

このページの先頭へ