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
2007/12/28 416 417 412 413 2,523,000
2007/12/27 416 418 415 416 2,532,000
2007/12/26 420 420 417 419 1,637,000
2007/12/25 417 420 417 418 2,038,000
2007/12/21 416 418 414 415 3,880,000
2007/12/20 421 421 414 416 2,658,000
2007/12/19 418 420 414 414 4,218,000
2007/12/18 420 420 415 417 5,585,000
2007/12/17 428 430 420 422 4,010,000
2007/12/14 426 433 426 430 7,528,000
2007/12/13 430 432 428 429 2,390,000
2007/12/12 430 435 429 433 4,295,000
2007/12/11 433 435 430 432 2,513,000
2007/12/10 436 438 432 433 3,120,000
2007/12/07 436 438 435 435 2,817,000
2007/12/06 437 437 431 435 2,907,000
2007/12/05 429 434 427 433 2,958,000
2007/12/04 435 437 429 429 2,885,000
2007/12/03 433 438 432 437 4,672,000
2007/11/30 428 433 427 432 3,664,000
2007/11/29 434 435 427 431 4,066,000
2007/11/28 433 433 425 430 3,791,000
2007/11/27 420 434 416 434 5,696,000
2007/11/26 415 425 413 423 6,442,000
2007/11/22 411 415 410 410 5,902,000
2007/11/21 417 418 411 412 3,895,000
2007/11/20 412 416 410 415 4,588,000
2007/11/19 411 419 411 415 3,146,000
2007/11/16 416 417 409 410 7,480,000
2007/11/15 421 422 416 418 4,193,000
2007/11/14 419 421 412 421 9,885,000
2007/11/13 414 419 412 417 6,359,000
2007/11/12 416 416 409 412 7,299,000
2007/11/09 428 429 416 419 11,091,000
2007/11/08 435 437 430 432 6,314,000
2007/11/07 442 443 435 435 4,458,000
2007/11/06 441 445 439 439 6,507,000
2007/11/05 438 444 437 442 7,526,000
2007/11/02 439 441 435 437 5,717,000
2007/11/01 442 442 437 442 4,498,000
2007/10/31 442 443 439 443 4,462,000
2007/10/30 441 442 438 438 2,915,000
2007/10/29 443 444 439 442 3,834,000
2007/10/26 441 442 437 442 6,062,000
2007/10/25 439 442 437 442 5,695,000
2007/10/24 440 442 435 437 5,713,000
2007/10/23 434 444 433 439 5,603,000
2007/10/22 437 437 431 431 5,424,000
2007/10/19 444 445 438 439 4,594,000
2007/10/18 449 449 443 444 4,197,000
2007/10/17 449 450 445 448 4,374,000
2007/10/16 451 452 448 448 6,192,000
2007/10/15 451 454 448 450 5,066,000
2007/10/12 458 458 448 448 5,920,000
2007/10/11 461 464 457 457 6,506,000
2007/10/10 462 465 461 465 2,226,000
2007/10/09 460 463 457 461 2,513,000
2007/10/05 464 465 459 463 3,430,000
2007/10/04 460 465 459 464 7,368,000
2007/10/03 455 460 455 460 4,641,000
2007/10/02 452 456 451 455 5,372,000
2007/10/01 448 450 440 448 4,797,000
2007/09/28 449 450 446 448 3,562,000
2007/09/27 443 452 442 451 4,434,000
2007/09/26 445 445 440 442 3,438,000
2007/09/25 442 444 438 444 5,273,000
2007/09/21 450 450 445 446 9,013,000
2007/09/20 453 455 448 449 4,771,000
2007/09/19 448 455 447 452 4,996,000
2007/09/18 449 450 442 443 4,715,000
2007/09/14 449 452 449 450 6,578,000
2007/09/13 452 452 449 449 3,634,000
2007/09/12 455 455 450 451 5,132,000
2007/09/11 455 456 452 452 3,735,000
2007/09/10 453 455 452 454 3,153,000
2007/09/07 456 458 454 457 2,670,000
2007/09/06 459 461 453 458 3,859,000
2007/09/05 466 467 460 460 3,770,000
2007/09/04 463 468 461 465 4,473,000
2007/09/03 463 464 460 462 3,494,000
2007/08/31 458 462 456 462 3,674,000
2007/08/30 458 459 455 459 2,468,000
2007/08/29 455 458 452 456 3,716,000
2007/08/28 455 460 454 459 2,766,000
2007/08/27 455 456 452 455 4,321,000
2007/08/24 455 455 451 455 3,913,000
2007/08/23 454 455 450 453 4,584,000
2007/08/22 448 453 445 449 5,155,000
2007/08/21 441 448 441 445 4,034,000
2007/08/20 450 451 436 439 6,636,000
2007/08/17 438 449 437 438 9,316,000
2007/08/16 435 438 431 437 8,240,000
2007/08/15 451 452 439 440 8,159,000
2007/08/14 459 460 452 454 4,421,000
2007/08/13 459 462 455 462 5,948,000
2007/08/10 454 461 451 458 8,293,000
2007/08/09 455 460 451 459 9,911,000
2007/08/08 450 455 446 455 9,703,000
2007/08/07 442 447 441 445 4,851,000
2007/08/06 430 442 428 438 5,471,000
2007/08/03 441 441 430 430 8,693,000
2007/08/02 440 442 433 441 12,226,000
2007/08/01 450 451 437 439 8,650,000
2007/07/31 454 454 450 450 7,334,000
2007/07/30 452 455 450 453 5,050,000
2007/07/27 456 457 452 455 5,994,000
2007/07/26 462 462 457 457 3,081,000
2007/07/25 459 462 457 459 6,579,000
2007/07/24 458 459 455 458 3,615,000
2007/07/23 460 461 455 457 7,111,000
2007/07/20 460 463 458 461 2,820,000
2007/07/19 460 462 457 458 3,983,000
2007/07/18 463 464 457 460 6,187,000
2007/07/17 466 467 463 466 6,229,000
2007/07/13 467 467 465 466 5,811,000
2007/07/12 464 465 460 462 5,182,000
2007/07/11 466 466 464 464 4,099,000
2007/07/10 467 469 466 468 4,139,000
2007/07/09 467 469 466 466 4,102,000
2007/07/06 468 469 465 466 5,181,000
2007/07/05 466 471 465 467 5,005,000
2007/07/04 467 467 465 465 1,928,000
2007/07/03 467 470 466 467 3,793,000
2007/07/02 469 469 465 466 4,312,000
2007/06/29 468 470 466 469 3,798,000
2007/06/28 468 472 465 467 7,262,000
2007/06/27 471 472 466 466 6,882,000
2007/06/26 471 474 470 472 5,093,000
2007/06/25 468 473 465 470 9,486,000
2007/06/22 474 477 464 466 15,483,000
2007/06/21 464 467 464 467 3,829,000
2007/06/20 468 468 464 465 6,319,000
2007/06/19 471 471 465 467 4,020,000
2007/06/18 470 473 469 472 3,054,000
2007/06/15 469 470 467 469 3,768,000
2007/06/14 468 470 467 469 5,818,000
2007/06/13 463 465 461 464 4,207,000
2007/06/12 468 468 463 464 3,651,000
2007/06/11 466 473 465 468 7,246,000
2007/06/08 464 467 460 462 12,124,000
2007/06/07 462 467 462 466 5,139,000
2007/06/06 468 469 461 466 8,650,000
2007/06/05 474 475 469 472 5,411,000
2007/06/04 471 475 470 475 6,635,000
2007/06/01 470 475 468 468 8,153,000
2007/05/31 466 472 466 469 4,758,000
2007/05/30 469 470 462 466 5,690,000
2007/05/29 462 468 460 468 3,793,000
2007/05/28 462 465 460 462 5,051,000
2007/05/25 463 465 456 459 5,576,000
2007/05/24 469 470 463 463 3,890,000
2007/05/23 466 471 465 467 5,434,000
2007/05/22 463 464 460 463 4,949,000
2007/05/21 460 465 460 461 5,686,000
2007/05/18 471 472 461 463 9,036,000
2007/05/17 479 483 474 476 6,177,000
2007/05/16 474 480 471 477 9,213,000
2007/05/15 478 478 472 473 3,866,000
2007/05/14 475 481 474 477 10,545,000
2007/05/11 471 473 466 473 5,814,000
2007/05/10 470 472 468 471 7,687,000
2007/05/09 466 470 464 468 7,945,000
2007/05/08 455 463 454 462 6,888,000
2007/05/07 456 458 452 454 8,175,000
2007/05/02 456 457 450 456 8,921,000
2007/05/01 467 467 457 459 12,019,000
2007/04/27 478 478 462 465 10,921,000
2007/04/26 481 483 479 479 6,173,000
2007/04/25 480 480 476 478 4,983,000
2007/04/24 476 479 471 478 4,765,000
2007/04/23 477 482 475 476 5,910,000
2007/04/20 475 476 473 473 2,820,000
2007/04/19 475 477 466 472 6,197,000
2007/04/18 479 482 475 480 6,310,000
2007/04/17 486 486 477 481 7,484,000
2007/04/16 480 486 479 484 11,390,000
2007/04/13 478 481 475 475 9,446,000
2007/04/12 474 474 464 471 3,656,000
2007/04/11 469 474 469 473 4,346,000
2007/04/10 473 474 469 470 5,186,000
2007/04/09 465 470 465 470 2,203,000
2007/04/06 459 466 459 464 3,484,000
2007/04/05 465 466 460 462 4,975,000
2007/04/04 462 466 461 462 5,022,000
2007/04/03 452 458 451 458 3,936,000
2007/04/02 460 466 451 451 6,835,000
2007/03/30 471 471 462 463 6,413,000
2007/03/29 466 475 465 472 4,710,000
2007/03/28 477 482 470 473 6,208,000
2007/03/27 474 483 469 479 13,585,000
2007/03/26 486 489 484 487 15,562,000
2007/03/23 481 485 480 482 9,315,000
2007/03/22 480 482 478 480 7,780,000
2007/03/20 472 478 471 475 6,594,000
2007/03/19 462 470 462 469 3,869,000
2007/03/16 465 470 460 463 8,810,000
2007/03/15 471 474 468 468 7,346,000
2007/03/14 471 475 469 470 13,666,000
2007/03/13 474 480 471 476 17,688,000
2007/03/12 474 475 472 472 4,994,000
2007/03/09 472 475 470 473 11,799,000
2007/03/08 464 474 462 474 8,774,000
2007/03/07 474 475 466 469 8,159,000
2007/03/06 449 465 449 464 12,170,000
2007/03/05 452 453 441 444 8,241,000
2007/03/02 459 460 455 457 7,060,000
2007/03/01 465 467 455 459 7,915,000
2007/02/28 449 466 447 463 10,273,000
2007/02/27 478 480 473 473 6,893,000
2007/02/26 481 485 477 480 6,226,000
2007/02/23 479 483 477 482 6,830,000
2007/02/22 476 479 473 476 6,218,000
2007/02/21 471 477 467 476 10,572,000
2007/02/20 476 477 469 471 7,048,000
2007/02/19 480 481 476 477 6,537,000
2007/02/16 483 483 478 479 5,173,000
2007/02/15 481 485 480 483 7,575,000
2007/02/14 476 485 474 480 10,708,000
2007/02/13 473 479 471 474 10,054,000
2007/02/09 464 474 464 472 9,105,000
2007/02/08 464 469 462 464 6,115,000
2007/02/07 467 467 459 463 6,373,000
2007/02/06 463 468 463 463 7,961,000
2007/02/05 468 468 458 458 6,728,000
2007/02/02 461 471 460 467 10,129,000
2007/02/01 450 464 449 464 19,703,000
2007/01/31 448 449 442 445 4,063,000
2007/01/30 448 453 446 447 5,940,000
2007/01/29 441 448 441 447 4,033,000
2007/01/26 446 447 440 440 5,729,000
2007/01/25 449 450 447 447 4,758,000
2007/01/24 449 449 445 445 6,149,000
2007/01/23 442 449 440 448 7,868,000
2007/01/22 440 444 440 442 4,237,000
2007/01/19 440 441 436 438 5,157,000
2007/01/18 435 440 434 440 5,300,000
2007/01/17 435 436 431 433 7,863,000
2007/01/16 438 439 432 432 6,398,000
2007/01/15 435 439 434 436 4,966,000
2007/01/12 433 437 431 432 7,573,000
2007/01/11 436 436 430 431 4,652,000
2007/01/10 440 444 432 435 13,216,000
2007/01/09 431 437 429 436 9,758,000
2007/01/05 430 432 425 428 9,229,000
2007/01/04 423 430 423 426 4,611,000

このページの先頭へ