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ホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/17 4,619 4,657 4,593 4,650 1,127,600
2018/01/16 4,660 4,680 4,623 4,638 1,125,900
2018/01/15 4,735 4,737 4,667 4,673 1,432,300
2018/01/12 4,753 4,764 4,718 4,728 1,170,600
2018/01/11 4,737 4,766 4,718 4,742 1,425,400
2018/01/10 4,744 4,752 4,714 4,737 1,274,500
2018/01/09 4,752 4,782 4,731 4,753 1,721,100
2018/01/05 4,759 4,783 4,735 4,737 1,662,200
2018/01/04 4,712 4,734 4,681 4,734 1,577,900
2017/12/29 4,732 4,732 4,695 4,706 733,200
2017/12/28 4,730 4,762 4,718 4,734 965,500
2017/12/27 4,710 4,724 4,702 4,722 539,600
2017/12/26 4,720 4,732 4,701 4,704 574,700
2017/12/25 4,733 4,740 4,701 4,728 585,800
2017/12/22 4,749 4,768 4,723 4,729 1,017,800
2017/12/21 4,750 4,768 4,742 4,749 1,015,600
2017/12/20 4,706 4,745 4,703 4,743 1,193,400
2017/12/19 4,750 4,774 4,701 4,706 1,469,400
2017/12/18 4,664 4,736 4,647 4,736 1,731,000
2017/12/15 4,620 4,663 4,596 4,635 1,530,100
2017/12/14 4,626 4,672 4,600 4,621 1,484,800
2017/12/13 4,650 4,677 4,616 4,663 1,219,000
2017/12/12 4,680 4,700 4,661 4,680 1,159,600
2017/12/11 4,630 4,679 4,626 4,678 1,245,000
2017/12/08 4,522 4,637 4,522 4,630 2,101,100
2017/12/07 4,510 4,571 4,510 4,568 1,385,600
2017/12/06 4,504 4,562 4,493 4,500 1,905,300
2017/12/05 4,465 4,542 4,465 4,524 1,103,500
2017/12/04 4,499 4,527 4,465 4,466 939,100
2017/12/01 4,500 4,553 4,480 4,513 1,568,300
2017/11/30 4,434 4,480 4,428 4,480 1,863,400
2017/11/29 4,384 4,444 4,369 4,436 1,250,900
2017/11/28 4,350 4,379 4,345 4,368 970,800
2017/11/27 4,351 4,378 4,330 4,344 1,029,100
2017/11/24 4,330 4,333 4,285 4,330 1,130,600
2017/11/22 4,395 4,400 4,352 4,355 1,014,500
2017/11/21 4,392 4,410 4,356 4,358 1,187,700
2017/11/20 4,321 4,358 4,307 4,354 806,100
2017/11/17 4,318 4,358 4,312 4,343 1,458,500
2017/11/16 4,264 4,309 4,261 4,293 1,429,100
2017/11/15 4,261 4,304 4,251 4,264 1,367,800
2017/11/14 4,306 4,318 4,266 4,271 1,301,300
2017/11/13 4,325 4,342 4,295 4,326 1,206,900
2017/11/10 4,352 4,380 4,319 4,332 1,690,300
2017/11/09 4,440 4,488 4,365 4,411 2,011,800
2017/11/08 4,440 4,450 4,416 4,440 1,197,800
2017/11/07 4,437 4,460 4,419 4,442 1,335,400
2017/11/06 4,429 4,445 4,405 4,434 1,406,900
2017/11/02 4,467 4,510 4,378 4,428 2,012,200
2017/11/01 4,370 4,458 4,363 4,458 2,068,900
2017/10/31 4,350 4,364 4,328 4,346 1,128,100
2017/10/30 4,328 4,356 4,316 4,333 1,561,400
2017/10/27 4,321 4,341 4,298 4,310 1,824,100
2017/10/26 4,350 4,355 4,333 4,343 858,600
2017/10/25 4,379 4,382 4,333 4,351 1,091,900
2017/10/24 4,365 4,378 4,352 4,367 950,000
2017/10/23 4,400 4,404 4,362 4,365 1,096,600
2017/10/20 4,375 4,380 4,292 4,378 1,395,200
2017/10/19 4,396 4,416 4,386 4,408 1,365,200
2017/10/18 4,387 4,394 4,369 4,388 821,700
2017/10/17 4,372 4,391 4,350 4,387 1,012,900
2017/10/16 4,391 4,402 4,368 4,371 1,128,900
2017/10/13 4,278 4,404 4,274 4,391 2,538,400
2017/10/12 4,262 4,280 4,260 4,272 1,242,500
2017/10/11 4,241 4,266 4,241 4,262 986,500
2017/10/10 4,206 4,228 4,196 4,228 823,200
2017/10/06 4,236 4,246 4,194 4,208 944,600
2017/10/05 4,270 4,272 4,235 4,238 762,800
2017/10/04 4,258 4,275 4,246 4,267 900,400
2017/10/03 4,250 4,266 4,230 4,256 1,090,600
2017/10/02 4,260 4,282 4,210 4,227 1,170,200
2017/09/29 4,250 4,266 4,241 4,259 1,414,800
2017/09/28 4,201 4,232 4,192 4,228 1,195,300
2017/09/27 4,206 4,209 4,172 4,202 2,148,000
2017/09/27 1 -> 0.10 分割
2017/09/26 420 423 420 423 30,524,000
2017/09/25 420 421 418 421 18,503,000
2017/09/22 418 420 417 418 15,147,000
2017/09/21 423 424 418 418 22,696,000
2017/09/20 420 424 420 423 15,595,000
2017/09/19 420 420 418 420 17,488,000
2017/09/15 420 422 417 420 13,329,000
2017/09/14 424 425 420 420 9,554,000
2017/09/13 427 427 423 424 9,834,000
2017/09/12 426 427 425 426 10,443,000
2017/09/11 421 425 421 423 10,825,000
2017/09/08 416 417 414 416 12,205,000
2017/09/07 417 419 415 416 10,666,000
2017/09/06 416 419 415 415 13,809,000
2017/09/05 427 427 420 421 13,806,000
2017/09/04 422 428 421 428 24,924,000
2017/09/01 414 423 414 420 30,997,000
2017/08/31 409 410 406 408 8,679,000
2017/08/30 403 409 403 408 11,461,000
2017/08/29 401 403 399 402 10,020,000
2017/08/28 404 406 402 404 8,581,000
2017/08/25 403 406 403 404 8,368,000
2017/08/24 403 405 401 402 7,814,000
2017/08/23 408 408 403 404 8,630,000
2017/08/22 405 405 403 404 6,565,000
2017/08/21 405 408 405 406 5,617,000
2017/08/18 402 406 400 404 10,720,000
2017/08/17 406 409 404 407 6,410,000
2017/08/16 409 409 407 407 6,805,000
2017/08/15 406 410 405 405 10,199,000
2017/08/14 402 406 402 403 11,274,000
2017/08/10 405 407 402 404 13,469,000
2017/08/09 411 412 405 406 10,760,000
2017/08/08 411 412 409 412 10,311,000
2017/08/07 410 412 408 411 11,166,000
2017/08/04 409 410 406 410 17,496,000
2017/08/03 397 409 397 409 41,945,000
2017/08/02 388 389 386 388 7,804,000
2017/08/01 379 385 379 385 8,705,000
2017/07/31 377 380 376 379 9,854,000
2017/07/28 383 383 372 380 25,081,000
2017/07/27 387 391 387 389 9,153,000
2017/07/26 388 388 385 386 9,397,000
2017/07/25 390 392 387 388 10,597,000
2017/07/24 393 393 388 392 9,813,000
2017/07/21 392 394 391 394 10,653,000
2017/07/20 389 396 389 395 12,142,000
2017/07/19 391 396 387 388 18,665,000
2017/07/18 391 394 389 393 9,411,000
2017/07/14 397 398 394 394 10,258,000
2017/07/13 390 397 390 396 20,055,000
2017/07/12 388 389 386 386 8,459,000
2017/07/11 385 392 384 390 12,124,000
2017/07/10 383 387 383 385 11,147,000
2017/07/07 380 384 378 379 11,643,000
2017/07/06 386 387 382 383 13,374,000
2017/07/05 381 384 379 384 15,439,000
2017/07/04 392 392 383 386 12,986,000
2017/07/03 390 392 389 391 7,422,000
2017/06/30 390 391 389 390 9,381,000
2017/06/29 393 394 391 393 10,210,000
2017/06/28 384 392 384 391 16,499,000
2017/06/27 388 389 384 385 13,944,000
2017/06/26 389 391 388 388 9,774,000
2017/06/23 391 392 388 391 11,540,000
2017/06/22 394 395 391 393 9,520,000
2017/06/21 392 395 392 394 12,164,000
2017/06/20 393 395 392 392 13,537,000
2017/06/19 388 393 388 392 8,967,000
2017/06/16 387 391 386 390 18,745,000
2017/06/15 386 389 386 387 12,122,000
2017/06/14 382 387 381 386 12,216,000
2017/06/13 379 385 379 382 15,274,000
2017/06/12 375 379 375 379 7,598,000
2017/06/09 377 379 377 378 13,375,000
2017/06/08 376 380 376 377 13,354,000
2017/06/07 373 376 372 373 15,500,000
2017/06/06 375 379 375 377 16,215,000
2017/06/05 372 376 371 375 12,899,000
2017/06/02 369 375 369 374 22,148,000
2017/06/01 364 368 363 368 15,893,000
2017/05/31 362 363 359 363 17,408,000
2017/05/30 355 363 355 362 28,897,000
2017/05/29 353 356 352 354 11,751,000
2017/05/26 351 353 351 353 9,356,000
2017/05/25 351 353 350 353 16,223,000
2017/05/24 349 350 348 349 15,108,000
2017/05/23 347 348 345 345 11,574,000
2017/05/22 348 350 347 349 7,637,000
2017/05/19 348 348 345 348 11,122,000
2017/05/18 343 348 343 348 12,438,000
2017/05/17 347 348 346 348 7,625,000
2017/05/16 349 350 348 350 13,299,000
2017/05/15 346 348 345 347 9,867,000
2017/05/12 346 348 344 346 12,266,000
2017/05/11 342 346 342 345 11,186,000
2017/05/10 342 343 340 343 11,323,000
2017/05/09 340 343 339 342 14,309,000
2017/05/08 333 339 331 338 20,366,000
2017/05/02 328 329 326 327 16,037,000
2017/05/01 327 329 322 329 24,731,000
2017/04/28 333 337 333 336 10,633,000
2017/04/27 338 338 334 335 13,952,000
2017/04/26 339 339 334 338 15,357,000
2017/04/25 335 338 334 337 9,953,000
2017/04/24 331 334 331 333 10,053,000
2017/04/21 328 329 326 328 7,948,000
2017/04/20 325 326 324 326 7,735,000
2017/04/19 327 328 324 325 10,099,000
2017/04/18 330 331 327 328 7,615,000
2017/04/17 323 327 323 327 8,175,000
2017/04/14 327 328 323 325 9,646,000
2017/04/13 329 331 325 326 10,436,000
2017/04/12 328 331 328 331 11,143,000
2017/04/11 331 333 330 331 7,113,000
2017/04/10 334 336 330 333 11,520,000
2017/04/07 338 339 324 331 28,480,000
2017/04/06 336 339 331 333 13,201,000
2017/04/05 340 340 335 335 9,681,000
2017/04/04 342 343 338 339 12,227,000
2017/04/03 341 343 340 341 10,446,000
2017/03/31 345 346 340 340 13,592,000
2017/03/30 343 346 343 344 10,077,000
2017/03/29 343 346 342 345 22,052,000
2017/03/28 350 352 348 350 36,415,000
2017/03/27 349 350 346 349 25,094,000
2017/03/24 350 351 349 350 14,936,000
2017/03/23 347 349 346 348 22,803,000
2017/03/22 348 350 347 348 15,613,000
2017/03/21 351 352 349 352 11,848,000
2017/03/17 353 354 351 352 13,789,000
2017/03/16 350 354 350 354 15,335,000
2017/03/15 350 352 349 352 10,956,000
2017/03/14 352 353 351 352 12,193,000
2017/03/13 350 353 350 352 15,358,000
2017/03/10 345 353 344 349 38,722,000
2017/03/09 338 339 336 337 8,096,000
2017/03/08 338 339 335 338 13,469,000
2017/03/07 340 340 337 338 10,669,000
2017/03/06 341 342 339 340 10,731,000
2017/03/03 340 343 340 341 15,377,000
2017/03/02 340 342 339 339 12,728,000
2017/03/01 336 338 335 337 9,299,000
2017/02/28 337 339 336 336 10,243,000
2017/02/27 336 338 334 335 11,291,000
2017/02/24 338 340 336 338 12,772,000
2017/02/23 332 341 331 338 30,831,000
2017/02/22 327 328 326 328 9,798,000
2017/02/21 327 329 327 327 10,744,000
2017/02/20 326 330 326 327 12,250,000
2017/02/17 330 331 325 326 25,442,000
2017/02/16 329 331 305 325 133,255,000
2017/02/15 331 331 328 329 10,541,000
2017/02/14 332 333 329 329 10,681,000
2017/02/13 332 333 329 330 12,906,000
2017/02/10 329 331 328 330 12,092,000
2017/02/09 331 332 325 327 17,354,000
2017/02/08 334 337 332 333 10,557,000
2017/02/07 332 335 332 333 8,892,000
2017/02/06 333 334 331 332 7,356,000
2017/02/03 337 337 331 331 19,266,000
2017/02/02 341 342 337 338 14,287,000
2017/02/01 334 340 333 340 16,291,000
2017/01/31 335 337 333 336 17,816,000
2017/01/30 340 343 337 338 17,152,000
2017/01/27 331 338 331 338 24,088,000
2017/01/26 330 331 328 329 14,851,000
2017/01/25 329 331 326 327 22,998,000
2017/01/24 322 323 321 323 12,551,000
2017/01/23 326 326 323 325 11,323,000
2017/01/20 324 327 322 326 10,657,000
2017/01/19 323 326 323 324 13,417,000
2017/01/18 319 321 317 321 11,887,000
2017/01/17 322 324 319 321 12,064,000
2017/01/16 324 324 321 324 10,168,000
2017/01/13 320 323 320 323 8,602,000
2017/01/12 323 324 320 321 11,198,000
2017/01/11 320 324 320 323 11,406,000
2017/01/10 321 323 319 320 10,631,000
2017/01/06 320 322 320 321 8,726,000
2017/01/05 322 323 320 322 8,290,000
2017/01/04 319 321 318 320 11,829,000
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

このページの先頭へ