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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,930 | 2,935 | 2,898 | 2,898 | 1,487,900 |
| 2024/07/25 | 2,900 | 2,927 | 2,884 | 2,922 | 2,153,100 |
| 2024/07/24 | 2,965 | 2,965 | 2,900 | 2,900 | 2,448,700 |
| 2024/07/23 | 2,964 | 2,987 | 2,963 | 2,977 | 730,500 |
| 2024/07/22 | 2,996 | 2,997 | 2,965 | 2,967 | 1,370,700 |
| 2024/07/19 | 3,022 | 3,024 | 2,962 | 2,989 | 1,771,200 |
| 2024/07/18 | 3,038 | 3,060 | 3,021 | 3,027 | 1,559,400 |
| 2024/07/17 | 3,025 | 3,045 | 3,021 | 3,038 | 943,300 |
| 2024/07/16 | 3,040 | 3,042 | 3,015 | 3,015 | 1,205,600 |
| 2024/07/12 | 3,009 | 3,049 | 3,005 | 3,047 | 1,486,000 |
| 2024/07/11 | 3,025 | 3,027 | 3,015 | 3,021 | 1,180,300 |
| 2024/07/10 | 3,000 | 3,021 | 2,989 | 3,021 | 1,418,200 |
| 2024/07/09 | 2,991 | 3,007 | 2,988 | 2,996 | 1,111,900 |
| 2024/07/08 | 3,005 | 3,006 | 2,984 | 2,997 | 1,069,800 |
| 2024/07/05 | 3,025 | 3,028 | 3,003 | 3,007 | 750,100 |
| 2024/07/04 | 3,021 | 3,033 | 3,017 | 3,033 | 904,200 |
| 2024/07/03 | 3,006 | 3,035 | 3,001 | 3,025 | 1,516,100 |
| 2024/07/02 | 3,002 | 3,015 | 2,986 | 2,999 | 1,886,900 |
| 2024/07/01 | 2,997 | 3,003 | 2,963 | 2,971 | 1,576,800 |
| 2024/06/28 | 2,987 | 2,991 | 2,962 | 2,970 | 1,303,800 |
| 2024/06/27 | 2,961 | 3,000 | 2,954 | 2,979 | 2,071,700 |
| 2024/06/26 | 2,975 | 2,985 | 2,956 | 2,974 | 1,694,800 |
| 2024/06/25 | 2,968 | 2,984 | 2,959 | 2,976 | 1,528,200 |
| 2024/06/24 | 2,930 | 2,951 | 2,923 | 2,948 | 1,426,300 |
| 2024/06/21 | 2,931 | 2,959 | 2,925 | 2,932 | 2,414,900 |
| 2024/06/20 | 2,916 | 2,922 | 2,896 | 2,920 | 1,461,000 |
| 2024/06/19 | 2,880 | 2,896 | 2,877 | 2,892 | 1,265,100 |
| 2024/06/18 | 2,897 | 2,904 | 2,877 | 2,884 | 1,703,000 |
| 2024/06/17 | 2,915 | 2,915 | 2,870 | 2,889 | 2,488,100 |
| 2024/06/14 | 2,900 | 2,941 | 2,898 | 2,936 | 2,484,300 |
| 2024/06/13 | 2,923 | 2,934 | 2,894 | 2,896 | 1,891,500 |
| 2024/06/12 | 2,940 | 2,947 | 2,917 | 2,919 | 1,590,900 |
| 2024/06/11 | 2,988 | 2,992 | 2,950 | 2,950 | 1,613,900 |
| 2024/06/10 | 2,978 | 2,990 | 2,972 | 2,989 | 1,019,000 |
| 2024/06/07 | 2,973 | 2,987 | 2,971 | 2,982 | 1,167,300 |
| 2024/06/06 | 2,975 | 2,990 | 2,969 | 2,973 | 1,272,300 |
| 2024/06/05 | 3,020 | 3,022 | 2,976 | 2,976 | 2,198,800 |
| 2024/06/04 | 3,000 | 3,032 | 2,999 | 3,030 | 1,474,500 |
| 2024/06/03 | 3,015 | 3,015 | 2,995 | 3,005 | 1,078,400 |
| 2024/05/31 | 2,984 | 3,013 | 2,982 | 2,992 | 4,184,000 |
| 2024/05/30 | 2,958 | 2,973 | 2,939 | 2,964 | 1,889,200 |
| 2024/05/29 | 3,020 | 3,024 | 2,980 | 2,980 | 1,937,200 |
| 2024/05/28 | 3,057 | 3,065 | 3,030 | 3,031 | 1,007,300 |
| 2024/05/27 | 3,050 | 3,069 | 3,044 | 3,064 | 1,061,700 |
| 2024/05/24 | 3,042 | 3,062 | 3,031 | 3,053 | 1,138,300 |
| 2024/05/23 | 3,055 | 3,069 | 3,042 | 3,052 | 1,196,300 |
| 2024/05/22 | 3,045 | 3,054 | 3,028 | 3,042 | 1,375,500 |
| 2024/05/21 | 3,038 | 3,057 | 3,037 | 3,056 | 1,228,400 |
| 2024/05/20 | 2,999 | 3,039 | 2,998 | 3,035 | 1,328,100 |
| 2024/05/17 | 2,995 | 3,011 | 2,988 | 3,005 | 1,501,700 |
| 2024/05/16 | 2,987 | 3,003 | 2,960 | 3,002 | 2,224,700 |
| 2024/05/15 | 3,011 | 3,019 | 2,985 | 2,987 | 1,996,700 |
| 2024/05/14 | 3,020 | 3,028 | 3,011 | 3,016 | 2,366,200 |
| 2024/05/13 | 3,004 | 3,030 | 3,001 | 3,023 | 1,551,800 |
| 2024/05/10 | 2,978 | 3,013 | 2,973 | 3,002 | 2,322,500 |
| 2024/05/09 | 2,974 | 2,982 | 2,959 | 2,960 | 2,080,500 |
| 2024/05/08 | 3,018 | 3,027 | 2,968 | 2,968 | 2,718,900 |
| 2024/05/07 | 3,005 | 3,040 | 3,001 | 3,040 | 2,368,600 |
| 2024/05/02 | 3,000 | 3,017 | 2,986 | 2,997 | 1,976,700 |
| 2024/05/01 | 2,990 | 3,014 | 2,986 | 3,001 | 2,482,300 |
| 2024/04/30 | 3,010 | 3,017 | 2,958 | 3,000 | 7,584,500 |
| 2024/04/26 | 3,021 | 3,067 | 3,008 | 3,060 | 2,347,500 |
| 2024/04/25 | 3,080 | 3,080 | 3,021 | 3,032 | 2,491,800 |
| 2024/04/24 | 3,038 | 3,077 | 3,031 | 3,075 | 1,911,900 |
| 2024/04/23 | 3,056 | 3,076 | 3,054 | 3,069 | 2,068,500 |
| 2024/04/22 | 3,005 | 3,055 | 3,004 | 3,054 | 2,749,200 |
| 2024/04/19 | 3,046 | 3,052 | 2,954 | 2,958 | 4,437,700 |
| 2024/04/18 | 3,013 | 3,052 | 3,007 | 3,036 | 2,323,400 |
| 2024/04/17 | 3,070 | 3,071 | 3,001 | 3,002 | 2,588,800 |
| 2024/04/16 | 3,080 | 3,090 | 3,045 | 3,056 | 3,024,000 |
| 2024/04/15 | 3,100 | 3,104 | 3,061 | 3,100 | 2,725,600 |
| 2024/04/12 | 3,125 | 3,140 | 3,110 | 3,114 | 1,691,100 |
| 2024/04/11 | 3,126 | 3,139 | 3,113 | 3,121 | 1,813,800 |
| 2024/04/10 | 3,150 | 3,168 | 3,139 | 3,144 | 1,665,000 |
| 2024/04/09 | 3,111 | 3,154 | 3,100 | 3,148 | 2,600,800 |
| 2024/04/08 | 3,051 | 3,089 | 3,044 | 3,087 | 2,213,100 |
| 2024/04/05 | 3,047 | 3,074 | 3,041 | 3,063 | 2,058,300 |
| 2024/04/04 | 3,120 | 3,121 | 3,063 | 3,063 | 3,071,000 |
| 2024/04/03 | 3,115 | 3,133 | 3,107 | 3,120 | 1,761,700 |
| 2024/04/02 | 3,177 | 3,178 | 3,117 | 3,124 | 2,454,000 |
| 2024/04/01 | 3,190 | 3,204 | 3,162 | 3,182 | 1,900,300 |
| 2024/03/29 | 3,160 | 3,210 | 3,160 | 3,210 | 2,104,400 |
| 2024/03/28 | 3,180 | 3,205 | 3,160 | 3,160 | 2,573,300 |
| 2024/03/27 | 3,218 | 3,223 | 3,188 | 3,210 | 4,065,600 |
| 2024/03/26 | 3,218 | 3,229 | 3,187 | 3,198 | 2,538,900 |
| 2024/03/25 | 3,225 | 3,242 | 3,214 | 3,219 | 2,190,000 |
| 2024/03/22 | 3,223 | 3,252 | 3,213 | 3,224 | 3,563,500 |
| 2024/03/21 | 3,200 | 3,210 | 3,181 | 3,194 | 3,656,500 |
| 2024/03/19 | 3,204 | 3,213 | 3,186 | 3,200 | 2,686,900 |
| 2024/03/18 | 3,198 | 3,209 | 3,187 | 3,206 | 1,958,100 |
| 2024/03/15 | 3,197 | 3,197 | 3,168 | 3,195 | 1,727,800 |
| 2024/03/14 | 3,158 | 3,190 | 3,152 | 3,190 | 1,739,200 |
| 2024/03/13 | 3,150 | 3,166 | 3,130 | 3,158 | 2,170,300 |
| 2024/03/12 | 3,124 | 3,148 | 3,087 | 3,145 | 2,061,500 |
| 2024/03/11 | 3,133 | 3,140 | 3,096 | 3,124 | 2,606,800 |
| 2024/03/08 | 3,178 | 3,190 | 3,137 | 3,140 | 2,779,600 |
| 2024/03/07 | 3,166 | 3,193 | 3,163 | 3,189 | 1,861,400 |
| 2024/03/06 | 3,167 | 3,196 | 3,163 | 3,163 | 2,366,900 |
| 2024/03/05 | 3,171 | 3,196 | 3,148 | 3,182 | 1,981,700 |
| 2024/03/04 | 3,225 | 3,230 | 3,174 | 3,174 | 3,646,100 |
| 2024/03/01 | 3,262 | 3,271 | 3,241 | 3,244 | 1,616,600 |
| 2024/02/29 | 3,244 | 3,264 | 3,218 | 3,264 | 3,146,700 |
| 2024/02/28 | 3,236 | 3,265 | 3,224 | 3,247 | 1,944,400 |
| 2024/02/27 | 3,237 | 3,245 | 3,211 | 3,234 | 2,412,900 |
| 2024/02/26 | 3,225 | 3,262 | 3,223 | 3,250 | 2,284,000 |
| 2024/02/22 | 3,228 | 3,240 | 3,216 | 3,231 | 2,010,100 |
| 2024/02/21 | 3,214 | 3,228 | 3,209 | 3,226 | 1,509,100 |
| 2024/02/20 | 3,245 | 3,257 | 3,222 | 3,229 | 1,603,100 |
| 2024/02/19 | 3,239 | 3,243 | 3,216 | 3,232 | 2,282,200 |
| 2024/02/16 | 3,225 | 3,271 | 3,223 | 3,255 | 3,302,100 |
| 2024/02/15 | 3,211 | 3,223 | 3,178 | 3,217 | 2,794,900 |
| 2024/02/14 | 3,245 | 3,252 | 3,208 | 3,218 | 2,201,700 |
| 2024/02/13 | 3,260 | 3,277 | 3,244 | 3,269 | 2,850,500 |
| 2024/02/09 | 3,252 | 3,276 | 3,239 | 3,249 | 2,292,700 |
| 2024/02/08 | 3,247 | 3,279 | 3,227 | 3,276 | 3,243,400 |
| 2024/02/07 | 3,306 | 3,322 | 3,230 | 3,242 | 3,545,400 |
| 2024/02/06 | 3,275 | 3,323 | 3,275 | 3,301 | 2,624,100 |
| 2024/02/05 | 3,300 | 3,303 | 3,266 | 3,286 | 2,330,600 |
| 2024/02/02 | 3,319 | 3,324 | 3,264 | 3,279 | 3,132,600 |
| 2024/02/01 | 3,333 | 3,385 | 3,290 | 3,309 | 9,493,000 |
| 2024/01/31 | 3,234 | 3,270 | 3,220 | 3,270 | 3,786,000 |
| 2024/01/30 | 3,216 | 3,238 | 3,199 | 3,229 | 2,257,000 |
| 2024/01/29 | 3,179 | 3,231 | 3,177 | 3,225 | 2,534,900 |
| 2024/01/26 | 3,198 | 3,198 | 3,151 | 3,162 | 1,861,200 |
| 2024/01/25 | 3,184 | 3,193 | 3,162 | 3,191 | 1,562,700 |
| 2024/01/24 | 3,200 | 3,206 | 3,166 | 3,175 | 1,428,800 |
| 2024/01/23 | 3,206 | 3,228 | 3,197 | 3,204 | 2,442,500 |
| 2024/01/22 | 3,185 | 3,198 | 3,173 | 3,198 | 2,236,500 |
| 2024/01/19 | 3,160 | 3,170 | 3,140 | 3,165 | 1,669,500 |
| 2024/01/18 | 3,145 | 3,151 | 3,116 | 3,139 | 2,041,600 |
| 2024/01/17 | 3,157 | 3,183 | 3,146 | 3,162 | 2,159,500 |
| 2024/01/16 | 3,176 | 3,183 | 3,156 | 3,158 | 1,365,900 |
| 2024/01/15 | 3,166 | 3,182 | 3,144 | 3,178 | 1,780,700 |
| 2024/01/12 | 3,201 | 3,202 | 3,168 | 3,182 | 2,246,800 |
| 2024/01/11 | 3,185 | 3,205 | 3,177 | 3,200 | 2,600,400 |
| 2024/01/10 | 3,170 | 3,194 | 3,163 | 3,183 | 2,685,300 |
| 2024/01/09 | 3,150 | 3,165 | 3,137 | 3,165 | 2,633,400 |
| 2024/01/05 | 3,124 | 3,137 | 3,104 | 3,137 | 2,231,100 |
| 2024/01/04 | 3,000 | 3,119 | 2,991 | 3,119 | 3,890,000 |
| 2023/12/29 | 3,068 | 3,086 | 3,045 | 3,060 | 1,353,400 |
| 2023/12/28 | 3,052 | 3,073 | 3,043 | 3,069 | 1,021,000 |
| 2023/12/27 | 3,032 | 3,062 | 3,032 | 3,058 | 1,840,000 |
| 2023/12/26 | 3,059 | 3,062 | 3,033 | 3,038 | 1,220,700 |
| 2023/12/25 | 3,085 | 3,089 | 3,045 | 3,062 | 1,202,300 |
| 2023/12/22 | 3,055 | 3,069 | 3,053 | 3,063 | 1,488,600 |
| 2023/12/21 | 3,035 | 3,053 | 3,012 | 3,046 | 1,428,700 |
| 2023/12/20 | 3,048 | 3,070 | 3,040 | 3,054 | 1,843,500 |
| 2023/12/19 | 3,051 | 3,058 | 3,009 | 3,037 | 1,825,600 |
| 2023/12/18 | 3,086 | 3,102 | 3,052 | 3,064 | 1,761,700 |
| 2023/12/15 | 3,057 | 3,093 | 3,046 | 3,093 | 2,162,500 |
| 2023/12/14 | 3,066 | 3,095 | 3,056 | 3,080 | 2,059,100 |
| 2023/12/13 | 3,105 | 3,118 | 3,079 | 3,089 | 1,860,200 |
| 2023/12/12 | 3,103 | 3,117 | 3,082 | 3,094 | 1,568,100 |
| 2023/12/11 | 3,086 | 3,106 | 3,068 | 3,106 | 1,691,100 |
| 2023/12/08 | 3,110 | 3,145 | 3,090 | 3,101 | 4,380,500 |
| 2023/12/07 | 3,087 | 3,102 | 3,076 | 3,087 | 2,670,800 |
| 2023/12/06 | 3,028 | 3,065 | 3,017 | 3,054 | 2,078,800 |
| 2023/12/05 | 3,009 | 3,030 | 3,005 | 3,017 | 1,695,900 |
| 2023/12/04 | 3,021 | 3,024 | 2,985 | 3,012 | 2,278,900 |
| 2023/12/01 | 3,071 | 3,071 | 3,041 | 3,045 | 1,467,100 |
| 2023/11/30 | 3,033 | 3,056 | 3,011 | 3,052 | 2,695,300 |
| 2023/11/29 | 3,067 | 3,079 | 3,043 | 3,047 | 1,272,900 |
| 2023/11/28 | 3,075 | 3,078 | 3,039 | 3,074 | 2,640,200 |
| 2023/11/27 | 3,106 | 3,108 | 3,076 | 3,083 | 1,435,900 |
| 2023/11/24 | 3,128 | 3,133 | 3,089 | 3,099 | 1,499,400 |
| 2023/11/22 | 3,111 | 3,124 | 3,103 | 3,113 | 1,207,300 |
| 2023/11/21 | 3,099 | 3,129 | 3,094 | 3,123 | 1,831,600 |
| 2023/11/20 | 3,122 | 3,130 | 3,101 | 3,105 | 2,060,800 |
| 2023/11/17 | 3,029 | 3,126 | 3,029 | 3,124 | 5,441,400 |
| 2023/11/16 | 3,057 | 3,063 | 3,027 | 3,027 | 2,553,700 |
| 2023/11/15 | 3,068 | 3,080 | 3,050 | 3,058 | 2,700,300 |
| 2023/11/14 | 3,060 | 3,063 | 3,043 | 3,043 | 1,706,500 |
| 2023/11/13 | 3,042 | 3,060 | 3,035 | 3,055 | 1,630,500 |
| 2023/11/10 | 3,033 | 3,074 | 3,025 | 3,068 | 2,266,400 |
| 2023/11/09 | 3,041 | 3,070 | 3,008 | 3,066 | 3,008,500 |
| 2023/11/08 | 3,014 | 3,038 | 3,006 | 3,012 | 2,617,100 |
| 2023/11/07 | 3,028 | 3,035 | 2,976 | 2,983 | 2,748,300 |
| 2023/11/06 | 3,029 | 3,053 | 3,004 | 3,033 | 3,731,900 |
| 2023/11/02 | 2,957 | 2,999 | 2,951 | 2,980 | 2,787,600 |
| 2023/11/01 | 3,002 | 3,053 | 2,946 | 2,956 | 6,924,000 |
| 2023/10/31 | 2,937 | 2,958 | 2,918 | 2,952 | 2,828,500 |
| 2023/10/30 | 2,909 | 2,924 | 2,892 | 2,916 | 2,579,700 |
| 2023/10/27 | 2,905 | 2,938 | 2,900 | 2,935 | 1,805,900 |
| 2023/10/26 | 2,898 | 2,917 | 2,876 | 2,894 | 2,438,400 |
| 2023/10/25 | 2,932 | 2,946 | 2,911 | 2,915 | 2,470,300 |
| 2023/10/24 | 2,878 | 2,913 | 2,844 | 2,907 | 3,322,700 |
| 2023/10/23 | 2,860 | 2,884 | 2,859 | 2,867 | 1,947,900 |
| 2023/10/20 | 2,880 | 2,889 | 2,843 | 2,872 | 3,217,900 |
| 2023/10/19 | 2,924 | 2,930 | 2,885 | 2,895 | 2,949,700 |
| 2023/10/18 | 2,930 | 2,959 | 2,912 | 2,949 | 2,760,000 |
| 2023/10/17 | 2,965 | 2,976 | 2,922 | 2,932 | 2,709,100 |
| 2023/10/16 | 2,990 | 2,992 | 2,935 | 2,942 | 3,936,300 |
| 2023/10/13 | 3,026 | 3,044 | 3,011 | 3,011 | 2,054,200 |
| 2023/10/12 | 3,055 | 3,061 | 3,026 | 3,047 | 2,108,900 |
| 2023/10/11 | 3,061 | 3,090 | 3,048 | 3,048 | 2,570,000 |
| 2023/10/10 | 3,030 | 3,052 | 3,004 | 3,046 | 3,578,900 |
| 2023/10/06 | 3,090 | 3,106 | 3,069 | 3,072 | 2,606,300 |
| 2023/10/05 | 3,028 | 3,083 | 3,017 | 3,073 | 4,197,400 |
| 2023/10/04 | 3,000 | 3,037 | 2,958 | 2,967 | 4,194,900 |
| 2023/10/03 | 3,084 | 3,088 | 3,020 | 3,021 | 3,937,500 |