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
1999/12/30 280 290 275 286 682,000
1999/12/29 293 295 280 280 1,739,000
1999/12/28 299 301 296 298 745,000
1999/12/27 299 300 297 298 622,000
1999/12/24 296 300 292 292 1,263,000
1999/12/22 296 300 292 296 1,603,000
1999/12/21 303 305 300 300 779,000
1999/12/20 315 315 303 304 1,239,000
1999/12/17 315 315 307 307 448,000
1999/12/16 308 315 308 310 473,000
1999/12/15 313 316 307 307 1,140,000
1999/12/14 305 314 305 312 549,000
1999/12/13 311 312 303 303 945,000
1999/12/10 310 313 310 312 3,567,000
1999/12/09 313 313 310 311 734,000
1999/12/08 316 318 313 313 689,000
1999/12/07 312 323 312 316 785,000
1999/12/06 320 323 311 311 1,306,000
1999/12/03 332 333 320 323 1,219,000
1999/12/02 331 332 327 332 783,000
1999/12/01 325 337 322 327 1,066,000
1999/11/30 326 330 322 325 554,000
1999/11/29 324 333 323 325 451,000
1999/11/26 325 338 322 324 533,000
1999/11/25 330 335 323 325 847,000
1999/11/24 334 334 327 328 423,000
1999/11/22 336 343 334 335 657,000
1999/11/19 335 341 326 326 727,000
1999/11/18 330 341 326 335 1,190,000
1999/11/17 315 331 311 323 1,140,000
1999/11/16 320 323 313 315 914,000
1999/11/15 327 328 320 320 865,000
1999/11/12 327 330 325 326 1,132,000
1999/11/11 328 340 327 327 781,000
1999/11/10 329 334 327 330 1,050,000
1999/11/09 330 338 328 334 828,000
1999/11/08 333 335 327 327 1,173,000
1999/11/05 338 343 330 333 1,356,000
1999/11/04 341 354 340 340 988,000
1999/11/02 335 335 331 335 523,000
1999/11/01 336 343 332 333 893,000
1999/10/29 340 349 339 339 1,522,000
1999/10/28 330 333 330 330 667,000
1999/10/27 335 339 330 330 884,000
1999/10/26 338 342 335 335 729,000
1999/10/25 340 345 338 340 667,000
1999/10/22 341 344 340 341 531,000
1999/10/21 345 346 340 345 817,000
1999/10/20 350 350 341 350 712,000
1999/10/19 350 350 340 341 661,000
1999/10/18 350 353 344 348 1,043,000
1999/10/15 356 359 350 353 761,000
1999/10/14 363 364 356 356 990,000
1999/10/13 360 365 360 365 647,000
1999/10/12 360 364 359 360 856,000
1999/10/08 382 382 360 363 1,512,000
1999/10/07 379 379 367 377 1,263,000
1999/10/06 381 381 373 376 665,000
1999/10/05 385 385 376 378 539,000
1999/10/04 385 387 383 384 726,000
1999/10/01 374 383 371 380 738,000
1999/09/30 379 383 376 376 1,013,000
1999/09/29 376 384 370 380 716,000
1999/09/28 380 384 376 384 402,000
1999/09/27 386 388 373 373 422,000
1999/09/24 382 389 370 385 1,088,000
1999/09/22 390 390 378 387 801,000
1999/09/21 387 391 383 391 786,000
1999/09/20 392 392 378 386 753,000
1999/09/17 376 387 374 387 825,000
1999/09/16 385 385 375 385 1,327,000
1999/09/14 386 386 382 385 1,234,000
1999/09/13 390 393 385 386 742,000
1999/09/10 385 390 381 381 3,190,000
1999/09/09 397 397 388 390 622,000
1999/09/08 395 397 390 397 868,000
1999/09/07 395 395 390 390 624,000
1999/09/06 390 391 387 388 527,000
1999/09/03 380 388 380 381 387,000
1999/09/02 390 391 380 380 694,000
1999/09/01 390 391 386 390 479,000
1999/08/31 397 399 385 385 812,000
1999/08/30 400 402 396 397 360,000
1999/08/27 405 405 395 395 1,135,000
1999/08/26 394 405 392 402 2,324,000
1999/08/25 391 394 390 392 977,000
1999/08/24 390 394 387 392 839,000
1999/08/23 395 395 385 385 1,150,000
1999/08/20 375 383 375 381 718,000
1999/08/19 370 377 370 375 541,000
1999/08/18 372 379 370 371 338,000
1999/08/17 370 375 370 372 249,000
1999/08/16 372 380 369 375 430,000
1999/08/13 369 373 367 370 849,000
1999/08/12 370 375 366 375 446,000
1999/08/11 370 378 368 374 587,000
1999/08/10 372 374 370 373 1,043,000
1999/08/09 378 380 372 372 370,000
1999/08/06 375 377 371 371 679,000
1999/08/05 382 382 375 378 537,000
1999/08/04 377 382 375 382 461,000
1999/08/03 382 382 375 382 412,000
1999/08/02 376 385 375 378 434,000
1999/07/30 380 384 375 375 550,000
1999/07/29 376 380 375 377 532,000
1999/07/28 385 385 372 373 998,000
1999/07/27 381 384 378 382 808,000
1999/07/26 384 384 379 380 569,000
1999/07/23 380 384 377 380 668,000
1999/07/22 390 390 376 377 686,000
1999/07/21 389 389 385 388 865,000
1999/07/19 380 384 377 384 777,000
1999/07/16 374 375 371 371 712,000
1999/07/15 374 378 371 373 942,000
1999/07/14 375 378 372 373 1,033,000
1999/07/13 378 380 370 370 851,000
1999/07/12 380 382 376 376 575,000
1999/07/09 380 381 370 370 2,107,000
1999/07/08 384 385 380 380 883,000
1999/07/07 390 390 380 384 1,214,000
1999/07/06 386 387 381 385 1,076,000
1999/07/05 378 385 376 376 1,072,000
1999/07/02 377 381 372 373 1,187,000
1999/07/01 379 382 372 372 1,160,000
1999/06/30 372 379 370 370 1,089,000
1999/06/29 380 380 370 371 919,000
1999/06/28 377 381 376 377 1,016,000
1999/06/25 385 385 372 372 901,000
1999/06/24 385 386 382 386 925,000
1999/06/23 392 392 385 385 1,082,000
1999/06/22 388 392 385 392 714,000
1999/06/21 383 384 380 383 1,010,000
1999/06/18 380 383 373 373 977,000
1999/06/17 377 381 376 376 1,275,000
1999/06/16 391 393 373 373 679,000
1999/06/15 399 400 391 393 493,000
1999/06/14 397 400 391 400 1,234,000
1999/06/11 390 399 390 390 4,044,000
1999/06/10 384 396 384 395 765,000
1999/06/09 376 390 376 383 439,000
1999/06/08 385 391 380 386 268,000
1999/06/07 390 394 387 390 424,000
1999/06/04 385 390 383 390 189,000
1999/06/03 390 394 382 390 567,000
1999/06/02 389 394 388 394 772,000
1999/06/01 378 385 374 384 858,000
1999/05/31 365 373 361 373 428,000
1999/05/28 360 365 360 360 451,000
1999/05/27 370 373 365 365 440,000
1999/05/26 361 373 361 368 563,000
1999/05/25 362 370 361 365 439,000
1999/05/24 360 368 358 367 278,000
1999/05/21 365 365 358 358 836,000
1999/05/20 370 370 360 361 934,000
1999/05/19 367 370 365 365 669,000
1999/05/18 373 377 368 370 1,318,000
1999/05/17 384 384 372 372 929,000
1999/05/14 389 389 384 387 1,275,000
1999/05/13 388 391 386 387 1,013,000
1999/05/12 384 390 384 388 790,000
1999/05/11 396 396 382 382 1,099,000
1999/05/10 382 396 382 396 1,617,000
1999/05/07 384 386 375 382 913,000
1999/05/06 378 389 373 389 565,000
1999/04/30 371 377 370 370 932,000
1999/04/28 378 382 370 370 633,000
1999/04/27 385 390 378 378 935,000
1999/04/26 384 384 379 380 700,000
1999/04/23 374 383 369 379 822,000
1999/04/22 377 377 365 368 1,109,000
1999/04/21 381 382 370 372 1,066,000
1999/04/20 380 382 376 377 1,033,000
1999/04/19 385 386 380 380 990,000
1999/04/16 379 387 378 381 617,000
1999/04/15 381 390 376 376 1,110,000
1999/04/14 397 397 373 378 1,590,000
1999/04/13 402 405 397 397 878,000
1999/04/12 412 416 400 400 747,000
1999/04/09 422 422 410 417 2,214,000
1999/04/08 395 413 393 407 1,580,000
1999/04/07 388 395 385 388 754,000
1999/04/06 386 390 380 382 495,000
1999/04/05 385 396 385 390 604,000
1999/04/02 389 389 381 381 700,000
1999/04/01 390 395 381 385 712,000
1999/03/31 396 398 390 393 1,179,000
1999/03/30 395 397 390 396 1,298,000
1999/03/29 388 392 379 390 687,000
1999/03/26 390 395 385 388 968,000
1999/03/25 375 385 370 385 1,488,000
1999/03/24 373 375 365 365 1,330,000
1999/03/23 381 385 372 373 1,809,000
1999/03/19 370 378 368 378 1,425,000
1999/03/18 361 374 360 361 3,620,000
1999/03/17 380 381 351 351 5,027,000
1999/03/16 358 376 357 376 2,700,000
1999/03/15 355 357 350 357 792,000
1999/03/12 360 361 353 355 2,243,000
1999/03/11 355 361 352 355 1,487,000
1999/03/10 351 356 348 355 1,325,000
1999/03/09 360 360 350 356 589,000
1999/03/08 375 376 362 362 1,098,000
1999/03/05 344 375 342 370 1,576,000
1999/03/04 344 344 340 342 333,000
1999/03/03 338 344 336 344 567,000
1999/03/02 345 345 336 336 1,439,000
1999/03/01 348 352 340 340 800,000
1999/02/26 348 348 339 345 1,390,000
1999/02/25 339 344 336 343 920,000
1999/02/24 338 339 335 336 738,000
1999/02/23 335 340 335 339 759,000
1999/02/22 339 340 335 335 813,000
1999/02/19 341 341 336 336 546,000
1999/02/18 349 349 341 343 784,000
1999/02/17 345 349 340 349 1,595,000
1999/02/16 339 347 339 343 1,212,000
1999/02/15 340 344 335 335 537,000
1999/02/12 340 346 335 340 614,000
1999/02/10 340 343 337 340 884,000
1999/02/09 346 347 343 343 354,000
1999/02/08 348 350 343 347 639,000
1999/02/05 355 355 346 348 613,000
1999/02/04 360 360 349 355 1,313,000
1999/02/03 360 362 356 356 961,000
1999/02/02 374 374 364 364 705,000
1999/02/01 379 380 370 374 661,000
1999/01/29 373 375 369 370 462,000
1999/01/28 375 375 367 368 481,000
1999/01/27 373 375 368 370 1,320,000
1999/01/26 372 375 368 370 1,123,000
1999/01/25 370 373 366 372 922,000
1999/01/22 369 385 369 370 483,000
1999/01/21 366 370 365 366 725,000
1999/01/20 368 369 365 369 694,000
1999/01/19 369 369 363 365 428,000
1999/01/18 370 370 363 364 424,000
1999/01/14 366 370 365 370 809,000
1999/01/13 370 370 365 368 370,000
1999/01/12 369 370 366 369 505,000
1999/01/11 373 374 369 369 359,000
1999/01/08 373 377 366 373 696,000
1999/01/07 377 382 372 373 474,000
1999/01/06 367 376 364 376 603,000
1999/01/05 374 374 362 366 673,000
1999/01/04 380 382 366 366 625,000

このページの先頭へ