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
1986/12/27 1,160 1,180 1,140 1,140 8,895,999
1986/12/26 1,100 1,200 1,090 1,170 30,287,995
1986/12/25 1,080 1,100 1,070 1,100 6,944,999
1986/12/24 1,060 1,060 1,030 1,040 1,440,000
1986/12/23 1,060 1,070 1,040 1,040 1,631,000
1986/12/22 1,090 1,090 1,050 1,060 4,498,999
1986/12/19 1,050 1,100 1,050 1,070 17,802,997
1986/12/18 1,030 1,040 1,010 1,030 7,735,999
1986/12/17 995 1,020 995 1,010 3,409,999
1986/12/16 980 989 970 988 483,000
1986/12/15 990 994 982 993 477,000
1986/12/12 994 1,000 985 990 825,000
1986/12/11 999 999 985 991 369,000
1986/12/10 982 993 982 982 442,000
1986/12/09 1,000 1,010 985 985 1,153,000
1986/12/08 987 995 986 990 578,000
1986/12/06 981 998 980 995 449,000
1986/12/05 1,000 1,000 981 984 1,373,000
1986/12/04 1,010 1,020 990 990 1,219,000
1986/12/03 980 1,020 980 1,010 7,904,999
1986/12/02 976 980 965 970 1,994,000
1986/12/01 973 985 966 966 2,983,000
1986/11/29 925 963 918 963 885,000
1986/11/28 925 931 918 918 718,000
1986/11/27 919 924 912 920 431,000
1986/11/26 916 920 910 919 508,000
1986/11/25 925 925 916 916 377,000
1986/11/22 905 918 905 915 201,000
1986/11/21 915 915 905 905 347,000
1986/11/20 920 920 902 905 490,000
1986/11/19 920 928 915 920 323,000
1986/11/18 920 920 910 915 127,000
1986/11/17 930 930 909 910 207,000
1986/11/14 919 929 910 920 424,000
1986/11/13 935 935 920 920 366,000
1986/11/12 957 957 919 925 1,174,000
1986/11/11 900 950 897 947 1,212,000
1986/11/10 900 903 898 898 604,000
1986/11/07 899 903 895 900 366,000
1986/11/06 900 905 898 900 569,000
1986/11/05 900 915 900 902 450,000
1986/11/04 915 915 900 900 260,000
1986/11/01 915 915 899 902 170,000
1986/10/31 929 929 900 915 605,000
1986/10/30 900 911 885 888 656,000
1986/10/29 870 895 870 885 620,000
1986/10/28 880 880 865 870 634,000
1986/10/27 899 899 870 880 494,000
1986/10/25 890 899 880 899 284,000
1986/10/24 928 929 890 900 712,000
1986/10/23 890 910 880 904 393,000
1986/10/22 906 906 875 881 950,000
1986/10/21 912 917 870 876 959,000
1986/10/20 918 921 912 917 469,000
1986/10/17 938 940 917 917 712,000
1986/10/16 920 933 911 930 946,000
1986/10/15 919 930 910 910 600,000
1986/10/14 917 920 900 905 209,000
1986/10/13 919 920 901 915 382,000
1986/10/09 926 930 911 920 390,000
1986/10/08 916 934 910 924 987,000
1986/10/07 889 923 888 915 1,148,000
1986/10/06 885 891 882 888 1,329,000
1986/10/04 879 885 876 885 509,000
1986/10/03 865 880 849 876 696,000
1986/10/02 895 900 870 870 974,000
1986/10/01 905 914 895 895 1,508,000
1986/09/30 911 921 895 912 1,332,000
1986/09/29 942 942 911 911 1,473,000
1986/09/27 950 950 931 935 320,000
1986/09/26 960 980 930 935 1,811,000
1986/09/25 979 1,000 951 955 870,000
1986/09/24 955 978 950 977 1,557,000
1986/09/22 950 950 938 950 337,000
1986/09/19 946 955 940 947 700,000
1986/09/18 950 960 945 945 469,000
1986/09/17 945 955 945 945 1,091,000
1986/09/16 955 960 935 945 878,000
1986/09/12 950 980 944 965 981,000
1986/09/11 1,000 1,020 990 990 860,000
1986/09/10 996 1,020 990 1,010 1,348,000
1986/09/09 965 1,000 961 994 888,000
1986/09/08 970 985 960 965 721,000
1986/09/06 961 977 960 960 913,000
1986/09/05 995 1,010 960 960 1,350,000
1986/09/04 991 1,000 991 1,000 606,000
1986/09/03 1,000 1,010 990 990 1,704,000
1986/09/02 1,030 1,040 1,010 1,010 1,349,000
1986/09/01 1,040 1,050 1,030 1,030 757,000
1986/08/30 1,030 1,040 1,020 1,020 656,000
1986/08/29 1,020 1,040 1,020 1,030 803,000
1986/08/28 1,030 1,040 1,020 1,020 1,083,000
1986/08/27 1,040 1,050 1,030 1,040 1,557,000
1986/08/26 1,050 1,070 1,050 1,050 1,143,000
1986/08/25 1,060 1,070 1,040 1,040 873,000
1986/08/23 1,040 1,060 1,040 1,040 823,000
1986/08/22 1,050 1,070 1,040 1,040 1,246,000
1986/08/21 1,070 1,080 1,040 1,040 2,933,000
1986/08/20 1,070 1,120 1,060 1,060 3,884,999
1986/08/19 1,090 1,100 1,060 1,070 1,607,000
1986/08/18 1,100 1,140 1,100 1,100 1,287,000
1986/08/15 1,120 1,120 1,090 1,100 1,385,000
1986/08/14 1,130 1,140 1,110 1,120 1,795,000
1986/08/13 1,150 1,180 1,110 1,120 7,420,999
1986/08/12 1,090 1,140 1,070 1,140 3,438,999
1986/08/11 1,040 1,070 1,030 1,050 1,908,000
1986/08/08 1,040 1,050 1,030 1,030 1,098,000
1986/08/07 1,040 1,070 1,040 1,050 704,000
1986/08/06 1,070 1,070 1,040 1,050 1,232,000
1986/08/05 1,080 1,090 1,060 1,060 1,141,000
1986/08/04 1,060 1,080 1,050 1,080 445,000
1986/08/02 1,070 1,070 1,050 1,050 656,000
1986/08/01 1,100 1,120 1,060 1,090 1,985,000
1986/07/31 1,090 1,130 1,080 1,080 2,677,000
1986/07/30 1,080 1,100 1,060 1,060 1,808,000
1986/07/29 1,080 1,100 1,050 1,060 2,171,000
1986/07/28 1,090 1,110 1,080 1,090 795,000
1986/07/26 1,110 1,110 1,080 1,080 601,000
1986/07/25 1,110 1,120 1,080 1,090 1,736,000
1986/07/24 1,130 1,140 1,100 1,100 1,624,000
1986/07/23 1,100 1,160 1,090 1,130 3,652,999
1986/07/22 1,090 1,120 1,060 1,080 1,844,000
1986/07/21 1,140 1,150 1,040 1,100 3,017,000
1986/07/19 1,140 1,180 1,130 1,130 8,653,999
1986/07/18 1,040 1,130 1,040 1,120 5,714,999
1986/07/17 1,030 1,050 1,030 1,040 940,000
1986/07/16 1,030 1,050 1,030 1,030 991,000
1986/07/15 1,050 1,050 1,040 1,040 781,000
1986/07/14 1,060 1,070 1,050 1,050 1,366,000
1986/07/11 1,030 1,070 1,030 1,040 2,951,000
1986/07/10 1,030 1,040 1,020 1,030 1,225,000
1986/07/09 1,040 1,050 1,030 1,030 1,868,000
1986/07/08 1,030 1,040 1,020 1,030 1,434,000
1986/07/07 1,060 1,070 1,030 1,030 1,326,000
1986/07/05 1,020 1,040 1,020 1,040 468,000
1986/07/04 1,030 1,040 1,020 1,020 1,398,000
1986/07/03 1,040 1,040 1,020 1,020 1,171,000
1986/07/02 1,030 1,050 1,030 1,030 883,000
1986/07/01 1,050 1,060 1,030 1,030 1,016,000
1986/06/30 1,030 1,050 1,020 1,050 716,000
1986/06/28 1,030 1,030 1,020 1,020 407,000
1986/06/27 1,030 1,060 1,020 1,020 2,023,000
1986/06/26 1,060 1,080 1,040 1,040 3,119,000
1986/06/25 1,040 1,050 1,030 1,040 1,170,000
1986/06/24 1,050 1,060 1,030 1,030 1,311,000
1986/06/23 1,060 1,070 1,050 1,050 1,299,000
1986/06/21 1,080 1,090 1,050 1,060 1,163,000
1986/06/20 1,070 1,100 1,060 1,060 6,025,999
1986/06/19 1,080 1,080 1,050 1,050 2,074,000
1986/06/18 1,040 1,090 1,040 1,080 7,229,999
1986/06/17 1,030 1,050 1,020 1,040 1,523,000
1986/06/16 1,040 1,040 1,020 1,030 1,149,000
1986/06/13 1,050 1,060 1,030 1,030 1,675,000
1986/06/12 1,060 1,070 1,040 1,050 2,292,000
1986/06/11 1,060 1,070 1,050 1,050 2,975,000
1986/06/10 1,050 1,080 1,040 1,050 5,429,999
1986/06/09 1,050 1,090 1,040 1,080 4,370,999
1986/06/07 1,050 1,060 1,040 1,040 1,894,000
1986/06/06 1,050 1,060 1,040 1,040 5,447,999
1986/06/05 1,010 1,060 1,010 1,030 6,426,999
1986/06/04 1,020 1,030 1,010 1,010 3,404,999
1986/06/03 985 1,040 985 1,020 9,657,999
1986/06/02 995 999 984 985 3,191,000
1986/05/31 999 1,000 995 997 1,669,000
1986/05/30 1,000 1,010 995 1,000 6,377,999
1986/05/29 990 1,010 985 1,000 12,192,998
1986/05/28 955 995 950 980 19,681,997
1986/05/27 931 945 931 945 3,662,999
1986/05/26 944 947 928 928 4,480,999
1986/05/24 927 942 923 942 3,031,000
1986/05/23 925 936 917 920 4,592,999
1986/05/22 919 926 915 918 4,033,999
1986/05/21 923 937 910 910 13,175,998
1986/05/20 897 920 896 915 8,435,999
1986/05/19 885 894 876 893 1,942,000
1986/05/17 871 880 868 875 842,000
1986/05/16 883 904 870 870 2,819,000
1986/05/15 912 912 886 886 2,687,000
1986/05/14 910 921 904 912 5,374,999
1986/05/13 915 927 912 919 9,768,999
1986/05/12 902 924 901 910 10,704,998
1986/05/09 886 913 879 900 14,535,998
1986/05/08 860 886 858 866 7,330,999
1986/05/07 860 863 850 855 1,773,000
1986/05/06 845 866 845 855 1,553,000
1986/05/02 849 859 842 845 719,000
1986/05/01 850 852 841 843 1,308,000
1986/04/30 840 864 838 855 1,167,000
1986/04/28 830 848 830 845 942,000
1986/04/26 850 850 825 840 888,000
1986/04/25 845 849 809 809 1,032,000
1986/04/24 855 859 845 845 898,000
1986/04/23 858 859 850 854 1,204,000
1986/04/22 859 867 855 860 1,467,000
1986/04/21 875 884 851 860 3,719,999
1986/04/19 866 873 865 866 1,959,000
1986/04/18 857 867 849 856 4,229,999
1986/04/17 841 870 832 859 3,956,999
1986/04/16 826 830 821 821 621,000
1986/04/15 835 835 828 830 744,000
1986/04/14 834 835 825 835 590,000
1986/04/11 825 832 821 826 824,000
1986/04/10 821 825 820 821 494,000
1986/04/09 825 830 821 821 453,000
1986/04/08 829 840 820 825 555,000
1986/04/07 831 840 829 833 723,000
1986/04/05 822 830 821 828 447,000
1986/04/04 826 830 820 825 1,028,000
1986/04/03 838 838 815 825 866,000
1986/04/02 834 845 830 838 1,188,000
1986/04/01 873 880 852 854 2,035,000
1986/03/31 883 890 876 883 1,723,000
1986/03/29 875 885 865 873 783,000
1986/03/28 885 885 855 865 1,825,000
1986/03/27 900 900 890 894 2,661,000
1986/03/27 1 -> 1.05 分割
1986/03/26 875 880 870 870 2,450,000
1986/03/25 880 885 872 872 1,841,000
1986/03/24 891 891 871 875 1,497,000
1986/03/22 890 894 880 885 1,467,000
1986/03/20 881 899 880 885 2,641,999
1986/03/19 905 908 870 871 3,208,999
1986/03/18 873 910 866 910 5,863,999
1986/03/17 860 875 860 870 1,899,000
1986/03/15 870 870 851 855 1,330,000
1986/03/14 870 872 858 860 1,688,000
1986/03/13 875 875 861 865 1,946,000
1986/03/12 878 890 865 871 2,425,000
1986/03/11 851 866 850 863 1,915,000
1986/03/10 856 860 846 849 1,202,000
1986/03/07 850 857 846 856 1,761,000
1986/03/06 850 855 841 845 899,000
1986/03/05 860 863 850 855 1,430,000
1986/03/04 875 875 851 865 1,995,000
1986/03/03 878 895 871 875 8,933,998
1986/03/01 852 874 845 871 6,317,999
1986/02/28 815 848 811 844 3,193,999
1986/02/27 808 814 807 810 868,000
1986/02/26 810 815 805 809 1,538,000
1986/02/25 810 817 810 813 625,000
1986/02/24 812 816 810 811 656,000
1986/02/22 810 814 810 812 583,000
1986/02/21 810 824 806 807 1,760,000
1986/02/20 810 812 801 802 1,168,000
1986/02/19 810 819 801 801 982,000
1986/02/18 818 820 800 800 1,072,000
1986/02/17 820 825 810 818 783,000
1986/02/15 802 815 801 806 480,000
1986/02/14 829 836 800 801 1,920,000
1986/02/13 815 821 792 815 2,824,999
1986/02/12 824 827 810 810 1,359,000
1986/02/10 825 829 815 820 1,200,000
1986/02/07 820 829 817 820 1,416,000
1986/02/06 825 835 815 816 1,201,000
1986/02/05 829 849 825 825 3,816,999
1986/02/04 829 838 813 827 4,358,999
1986/02/03 859 859 820 821 2,756,999
1986/02/01 850 867 845 850 4,864,999
1986/01/31 886 887 830 850 12,444,998
1986/01/30 833 880 830 876 18,315,996
1986/01/29 830 835 820 832 14,087,997
1986/01/28 810 820 801 810 6,541,999
1986/01/27 821 827 802 802 10,896,998
1986/01/25 789 820 788 819 11,618,998
1986/01/24 768 781 762 775 4,328,999
1986/01/23 770 782 768 770 4,745,999
1986/01/22 767 782 767 767 4,800,999
1986/01/21 750 777 745 768 4,231,999
1986/01/20 740 760 738 750 1,476,000
1986/01/18 746 749 736 736 440,000
1986/01/17 746 750 738 745 1,565,000
1986/01/16 759 765 748 748 1,457,000
1986/01/14 756 766 750 754 2,285,000
1986/01/13 750 765 749 756 1,529,000
1986/01/10 752 760 748 749 2,109,000
1986/01/09 756 770 751 751 2,453,000
1986/01/08 770 787 768 776 5,590,999
1986/01/07 775 776 750 762 5,678,999
1986/01/06 796 804 785 787 7,071,999
1986/01/04 775 793 775 790 4,475,999

このページの先頭へ