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
2025/06/13 2,817 2,818 2,736 2,744 3,101,000
2025/06/12 2,831 2,846 2,812 2,821 1,557,200
2025/06/11 2,887 2,890 2,846 2,849 1,504,700
2025/06/10 2,887 2,906 2,884 2,887 1,670,700
2025/06/09 2,872 2,892 2,865 2,887 1,481,400
2025/06/06 2,869 2,885 2,858 2,878 1,426,900
2025/06/05 2,859 2,879 2,850 2,863 1,934,500
2025/06/04 2,846 2,858 2,837 2,841 1,251,800
2025/06/03 2,826 2,846 2,819 2,846 1,075,600
2025/06/02 2,843 2,857 2,830 2,842 867,300
2025/05/30 2,854 2,870 2,842 2,857 3,444,800
2025/05/29 2,842 2,882 2,842 2,874 1,587,100
2025/05/28 2,843 2,856 2,836 2,841 1,218,500
2025/05/27 2,834 2,845 2,826 2,826 828,000
2025/05/26 2,822 2,841 2,809 2,839 1,049,900
2025/05/23 2,821 2,825 2,791 2,798 1,299,300
2025/05/22 2,846 2,850 2,812 2,817 1,423,500
2025/05/21 2,860 2,877 2,850 2,856 1,445,800
2025/05/20 2,914 2,915 2,842 2,849 2,236,900
2025/05/19 2,880 2,913 2,879 2,894 2,128,800
2025/05/16 2,860 2,878 2,849 2,876 1,335,900
2025/05/15 2,870 2,874 2,844 2,855 1,462,400
2025/05/14 2,856 2,883 2,848 2,869 2,107,000
2025/05/13 2,840 2,867 2,838 2,852 2,121,700
2025/05/12 2,827 2,860 2,827 2,860 1,450,300
2025/05/09 2,858 2,860 2,827 2,827 1,747,700
2025/05/08 2,826 2,839 2,807 2,838 1,659,300
2025/05/07 2,785 2,856 2,785 2,828 3,389,600
2025/05/02 2,777 2,785 2,752 2,783 1,989,900
2025/05/01 2,741 2,770 2,718 2,770 3,136,100
2025/04/30 2,739 2,742 2,703 2,736 2,454,000
2025/04/28 2,715 2,733 2,709 2,733 1,227,300
2025/04/25 2,743 2,744 2,702 2,704 1,981,500
2025/04/24 2,759 2,765 2,724 2,728 1,279,500
2025/04/23 2,739 2,756 2,727 2,756 1,767,800
2025/04/22 2,693 2,728 2,692 2,728 1,262,500
2025/04/21 2,718 2,718 2,691 2,694 1,001,300
2025/04/18 2,695 2,713 2,688 2,713 859,100
2025/04/17 2,664 2,681 2,651 2,680 1,059,100
2025/04/16 2,633 2,681 2,630 2,681 1,427,400
2025/04/15 2,656 2,666 2,626 2,626 1,582,400
2025/04/14 2,690 2,698 2,655 2,655 1,590,800
2025/04/11 2,667 2,690 2,638 2,684 1,578,800
2025/04/10 2,710 2,719 2,662 2,717 2,684,400
2025/04/09 2,632 2,639 2,571 2,592 2,350,200
2025/04/08 2,609 2,670 2,601 2,648 2,702,200
2025/04/07 2,514 2,611 2,510 2,559 4,494,800
2025/04/04 2,695 2,716 2,672 2,712 2,551,200
2025/04/03 2,690 2,723 2,675 2,721 2,172,700
2025/04/02 2,784 2,784 2,733 2,735 1,701,300
2025/04/01 2,783 2,788 2,762 2,771 1,472,100
2025/03/31 2,801 2,807 2,753 2,760 2,309,900
2025/03/28 2,830 2,843 2,821 2,831 2,042,300
2025/03/27 2,893 2,909 2,883 2,903 2,275,300
2025/03/26 2,900 2,920 2,896 2,905 1,773,400
2025/03/25 2,899 2,900 2,875 2,896 1,651,700
2025/03/24 2,906 2,917 2,878 2,878 1,426,300
2025/03/21 2,876 2,901 2,873 2,886 1,938,000
2025/03/19 2,855 2,884 2,855 2,875 1,376,700
2025/03/18 2,851 2,872 2,845 2,853 1,742,600
2025/03/17 2,843 2,855 2,831 2,831 1,244,300
2025/03/14 2,850 2,861 2,828 2,839 2,313,800
2025/03/13 2,852 2,892 2,847 2,860 1,490,300
2025/03/12 2,881 2,885 2,859 2,871 1,837,300
2025/03/11 2,895 2,908 2,864 2,903 1,645,100
2025/03/10 2,917 2,919 2,888 2,911 1,308,900
2025/03/07 2,892 2,922 2,889 2,913 1,682,000
2025/03/06 2,899 2,907 2,887 2,905 1,194,700
2025/03/05 2,890 2,914 2,874 2,880 1,331,100
2025/03/04 2,895 2,908 2,880 2,908 1,353,000
2025/03/03 2,851 2,896 2,845 2,886 1,344,300
2025/02/28 2,879 2,891 2,840 2,850 3,284,500
2025/02/27 2,880 2,880 2,824 2,849 2,219,000
2025/02/26 2,956 2,968 2,884 2,903 2,285,800
2025/02/25 2,933 2,945 2,903 2,942 1,496,600
2025/02/21 2,903 2,946 2,902 2,922 2,145,100
2025/02/20 2,888 2,905 2,876 2,902 1,568,900
2025/02/19 2,886 2,919 2,882 2,890 1,323,700
2025/02/18 2,854 2,900 2,851 2,892 1,039,200
2025/02/17 2,891 2,894 2,864 2,869 922,000
2025/02/14 2,912 2,920 2,891 2,897 1,045,400
2025/02/13 2,890 2,917 2,870 2,916 1,388,000
2025/02/12 2,875 2,892 2,848 2,888 1,544,700
2025/02/10 2,901 2,907 2,854 2,870 2,039,100
2025/02/07 2,934 2,945 2,898 2,900 1,684,700
2025/02/06 2,846 2,905 2,844 2,896 2,620,200
2025/02/05 2,857 2,860 2,832 2,839 1,897,600
2025/02/04 2,928 2,934 2,823 2,842 4,830,200
2025/02/03 2,900 2,909 2,876 2,878 2,181,100
2025/01/31 2,890 2,915 2,877 2,915 1,448,400
2025/01/30 2,860 2,909 2,860 2,909 1,849,900
2025/01/29 2,860 2,883 2,847 2,871 1,103,100
2025/01/28 2,852 2,884 2,852 2,870 1,633,800
2025/01/27 2,832 2,846 2,824 2,846 1,040,600
2025/01/24 2,822 2,832 2,809 2,814 1,232,400
2025/01/23 2,786 2,817 2,775 2,808 1,280,500
2025/01/22 2,772 2,798 2,766 2,792 1,239,600
2025/01/21 2,740 2,760 2,728 2,760 1,480,700
2025/01/20 2,748 2,752 2,734 2,735 1,417,700
2025/01/17 2,750 2,757 2,726 2,748 1,342,900
2025/01/16 2,780 2,783 2,748 2,748 1,896,500
2025/01/15 2,790 2,801 2,782 2,795 1,257,200
2025/01/14 2,775 2,806 2,762 2,787 1,943,500
2025/01/10 2,813 2,824 2,790 2,797 1,629,300
2025/01/09 2,832 2,840 2,803 2,808 2,072,400
2025/01/08 2,855 2,867 2,837 2,843 1,458,000
2025/01/07 2,859 2,861 2,838 2,853 1,434,400
2025/01/06 2,897 2,905 2,846 2,847 1,777,500
2024/12/30 2,881 2,888 2,855 2,866 1,377,100
2024/12/27 2,859 2,883 2,856 2,875 1,671,900
2024/12/26 2,831 2,852 2,831 2,848 1,759,600
2024/12/25 2,849 2,850 2,826 2,841 1,263,000
2024/12/24 2,845 2,855 2,841 2,849 909,600
2024/12/23 2,854 2,867 2,840 2,846 1,199,700
2024/12/20 2,915 2,923 2,857 2,857 2,256,200
2024/12/19 2,905 2,916 2,898 2,901 1,052,400
2024/12/18 2,922 2,943 2,917 2,917 1,018,600
2024/12/17 2,921 2,941 2,917 2,917 1,097,000
2024/12/16 2,975 2,977 2,921 2,921 912,700
2024/12/13 2,954 2,988 2,954 2,970 1,297,100
2024/12/12 2,971 3,000 2,970 2,989 1,807,800
2024/12/11 2,968 2,971 2,951 2,970 1,089,900
2024/12/10 2,979 2,980 2,955 2,960 1,400,200
2024/12/09 2,920 2,958 2,919 2,955 1,921,800
2024/12/06 2,905 2,925 2,905 2,917 1,059,900
2024/12/05 2,890 2,903 2,885 2,897 1,284,400
2024/12/04 2,900 2,903 2,868 2,882 1,707,900
2024/12/03 2,912 2,932 2,898 2,916 1,926,100
2024/12/02 2,901 2,934 2,895 2,924 1,764,000
2024/11/29 2,876 2,899 2,867 2,889 1,278,000
2024/11/28 2,852 2,877 2,843 2,876 1,098,100
2024/11/27 2,845 2,849 2,820 2,849 1,085,300
2024/11/26 2,827 2,850 2,819 2,850 1,398,300
2024/11/25 2,854 2,868 2,828 2,830 2,854,000
2024/11/22 2,822 2,846 2,814 2,838 1,060,300
2024/11/21 2,845 2,853 2,831 2,838 1,227,900
2024/11/20 2,876 2,882 2,843 2,848 1,173,200
2024/11/19 2,890 2,905 2,873 2,876 893,400
2024/11/18 2,876 2,897 2,875 2,890 820,900
2024/11/15 2,889 2,907 2,877 2,877 1,248,300
2024/11/14 2,887 2,900 2,873 2,879 1,226,200
2024/11/13 2,851 2,892 2,851 2,888 1,519,400
2024/11/12 2,855 2,869 2,849 2,868 1,243,200
2024/11/11 2,828 2,857 2,825 2,852 1,241,300
2024/11/08 2,860 2,875 2,826 2,827 2,043,000
2024/11/07 2,857 2,893 2,856 2,869 1,814,100
2024/11/06 2,869 2,891 2,855 2,855 1,906,100
2024/11/05 2,901 2,915 2,853 2,866 2,968,300
2024/11/01 2,890 2,938 2,872 2,917 2,917,400
2024/10/31 2,979 3,011 2,977 3,010 1,897,400
2024/10/30 2,988 3,000 2,977 2,990 2,247,400
2024/10/29 2,960 2,988 2,949 2,987 1,576,300
2024/10/28 2,905 2,952 2,897 2,951 1,636,800
2024/10/25 2,920 2,923 2,899 2,912 1,280,800
2024/10/24 2,911 2,924 2,899 2,913 1,420,000
2024/10/23 2,914 2,942 2,914 2,922 884,300
2024/10/22 2,931 2,939 2,908 2,928 1,290,700
2024/10/21 2,936 2,949 2,925 2,943 1,011,500
2024/10/18 2,960 2,965 2,933 2,945 1,326,100
2024/10/17 2,905 2,958 2,903 2,953 2,196,200
2024/10/16 2,900 2,920 2,892 2,894 1,297,600
2024/10/15 2,896 2,906 2,884 2,894 1,403,900
2024/10/11 2,910 2,920 2,898 2,899 1,146,200
2024/10/10 2,910 2,924 2,902 2,907 1,149,600
2024/10/09 2,916 2,922 2,901 2,906 971,700
2024/10/08 2,920 2,931 2,895 2,909 1,892,700
2024/10/07 2,956 2,957 2,915 2,928 2,603,600
2024/10/04 2,940 2,950 2,932 2,945 1,366,200
2024/10/03 2,956 2,964 2,916 2,948 1,764,900
2024/10/02 2,981 3,012 2,939 2,942 2,719,500
2024/10/01 3,072 3,078 3,025 3,025 1,478,900
2024/09/30 3,031 3,102 3,030 3,069 2,321,100
2024/09/27 3,090 3,108 3,074 3,094 3,518,200
2024/09/26 3,054 3,076 3,043 3,076 4,115,500
2024/09/25 3,033 3,049 3,008 3,049 1,825,400
2024/09/24 3,043 3,044 3,010 3,015 1,841,400
2024/09/20 3,059 3,077 3,043 3,051 2,620,200
2024/09/19 3,030 3,063 3,021 3,054 2,915,300
2024/09/18 3,020 3,025 2,958 2,986 2,582,500
2024/09/17 3,009 3,032 3,000 3,031 2,395,400
2024/09/13 2,982 3,000 2,966 2,995 2,315,500
2024/09/12 2,962 2,986 2,952 2,986 1,665,800
2024/09/11 2,980 2,985 2,911 2,939 1,912,000
2024/09/10 2,976 3,004 2,966 2,999 2,021,100
2024/09/09 2,930 2,966 2,920 2,966 1,547,200
2024/09/06 2,995 2,997 2,944 2,953 1,591,500
2024/09/05 2,938 2,991 2,933 2,972 2,080,800
2024/09/04 2,925 2,961 2,915 2,945 2,595,900
2024/09/03 2,944 2,972 2,941 2,966 949,500
2024/09/02 2,961 2,968 2,944 2,945 1,382,500
2024/08/30 2,947 2,962 2,931 2,946 1,758,200
2024/08/29 2,922 2,947 2,904 2,947 1,232,600
2024/08/28 2,926 2,932 2,905 2,922 907,500
2024/08/27 2,919 2,933 2,911 2,930 1,143,200
2024/08/26 2,888 2,944 2,872 2,931 2,845,200
2024/08/23 2,855 2,870 2,840 2,869 1,743,900
2024/08/22 2,856 2,859 2,822 2,848 1,502,000
2024/08/21 2,829 2,868 2,823 2,856 1,719,000
2024/08/20 2,793 2,829 2,788 2,829 1,770,400
2024/08/19 2,778 2,789 2,757 2,774 1,380,100

このページの先頭へ