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 |
---|---|---|---|---|---|
2014/12/30 | 301 | 302 | 299 | 299 | 11,024,000 |
2014/12/29 | 303 | 305 | 298 | 300 | 19,272,000 |
2014/12/26 | 302 | 303 | 300 | 302 | 9,007,000 |
2014/12/25 | 303 | 303 | 298 | 302 | 15,146,000 |
2014/12/24 | 301 | 304 | 300 | 303 | 20,534,000 |
2014/12/22 | 298 | 299 | 296 | 298 | 16,027,000 |
2014/12/19 | 300 | 300 | 296 | 298 | 15,698,000 |
2014/12/18 | 298 | 299 | 294 | 297 | 20,545,000 |
2014/12/17 | 294 | 298 | 290 | 290 | 20,301,000 |
2014/12/16 | 290 | 296 | 285 | 294 | 23,771,000 |
2014/12/15 | 294 | 295 | 289 | 293 | 24,682,000 |
2014/12/12 | 297 | 301 | 297 | 297 | 27,666,000 |
2014/12/11 | 294 | 301 | 294 | 300 | 18,048,000 |
2014/12/10 | 300 | 301 | 295 | 296 | 16,873,000 |
2014/12/09 | 301 | 302 | 300 | 301 | 12,451,000 |
2014/12/08 | 304 | 305 | 301 | 303 | 11,843,000 |
2014/12/05 | 302 | 307 | 302 | 303 | 23,418,000 |
2014/12/04 | 300 | 304 | 299 | 302 | 16,370,000 |
2014/12/03 | 305 | 305 | 299 | 300 | 28,954,000 |
2014/12/02 | 301 | 305 | 300 | 304 | 25,284,000 |
2014/12/01 | 296 | 308 | 296 | 304 | 45,460,000 |
2014/11/28 | 277 | 294 | 277 | 292 | 61,877,000 |
2014/11/27 | 276 | 276 | 272 | 272 | 13,728,000 |
2014/11/26 | 277 | 279 | 276 | 276 | 10,944,000 |
2014/11/25 | 275 | 277 | 273 | 277 | 19,788,000 |
2014/11/21 | 276 | 276 | 271 | 275 | 16,855,000 |
2014/11/20 | 276 | 279 | 274 | 274 | 13,958,000 |
2014/11/19 | 272 | 276 | 272 | 274 | 17,823,000 |
2014/11/18 | 268 | 271 | 267 | 271 | 14,403,000 |
2014/11/17 | 271 | 273 | 263 | 263 | 24,269,000 |
2014/11/14 | 269 | 272 | 267 | 272 | 28,918,000 |
2014/11/13 | 262 | 268 | 262 | 266 | 21,704,000 |
2014/11/12 | 264 | 265 | 263 | 263 | 23,652,000 |
2014/11/11 | 261 | 264 | 261 | 264 | 17,541,000 |
2014/11/10 | 259 | 261 | 258 | 261 | 9,263,000 |
2014/11/07 | 260 | 262 | 260 | 261 | 14,263,000 |
2014/11/06 | 263 | 264 | 258 | 259 | 18,703,000 |
2014/11/05 | 258 | 263 | 257 | 263 | 35,481,000 |
2014/11/04 | 260 | 261 | 255 | 258 | 45,445,000 |
2014/10/31 | 258 | 261 | 255 | 257 | 36,877,000 |
2014/10/30 | 254 | 258 | 252 | 257 | 21,937,000 |
2014/10/29 | 254 | 255 | 252 | 254 | 12,692,000 |
2014/10/28 | 250 | 253 | 249 | 253 | 15,755,000 |
2014/10/27 | 246 | 253 | 245 | 253 | 19,387,000 |
2014/10/24 | 246 | 247 | 237 | 244 | 27,630,000 |
2014/10/23 | 243 | 245 | 242 | 245 | 9,811,000 |
2014/10/22 | 241 | 245 | 240 | 245 | 13,456,000 |
2014/10/21 | 240 | 241 | 236 | 237 | 16,940,000 |
2014/10/20 | 238 | 240 | 235 | 239 | 18,966,000 |
2014/10/17 | 233 | 236 | 230 | 230 | 22,233,000 |
2014/10/16 | 235 | 240 | 232 | 232 | 30,788,000 |
2014/10/15 | 236 | 242 | 235 | 241 | 27,967,000 |
2014/10/14 | 238 | 238 | 230 | 230 | 42,919,000 |
2014/10/10 | 240 | 244 | 240 | 243 | 22,609,000 |
2014/10/09 | 247 | 248 | 245 | 245 | 10,730,000 |
2014/10/08 | 243 | 247 | 242 | 247 | 17,922,000 |
2014/10/07 | 247 | 248 | 245 | 246 | 16,397,000 |
2014/10/06 | 245 | 246 | 242 | 246 | 18,898,000 |
2014/10/03 | 242 | 247 | 242 | 243 | 17,770,000 |
2014/10/02 | 251 | 251 | 239 | 242 | 30,368,000 |
2014/10/01 | 256 | 257 | 254 | 254 | 13,654,000 |
2014/09/30 | 256 | 257 | 251 | 255 | 26,258,000 |
2014/09/29 | 253 | 253 | 250 | 252 | 14,615,000 |
2014/09/26 | 256 | 256 | 250 | 253 | 33,120,000 |
2014/09/25 | 257 | 259 | 256 | 258 | 38,976,000 |
2014/09/24 | 258 | 259 | 256 | 257 | 23,023,000 |
2014/09/22 | 257 | 258 | 257 | 258 | 13,981,000 |
2014/09/19 | 258 | 259 | 257 | 257 | 14,897,000 |
2014/09/18 | 259 | 259 | 257 | 257 | 12,327,000 |
2014/09/17 | 259 | 260 | 258 | 258 | 7,280,000 |
2014/09/16 | 259 | 259 | 257 | 259 | 8,836,000 |
2014/09/12 | 259 | 259 | 258 | 259 | 15,698,000 |
2014/09/11 | 259 | 259 | 257 | 258 | 10,131,000 |
2014/09/10 | 256 | 258 | 256 | 258 | 10,484,000 |
2014/09/09 | 257 | 258 | 255 | 256 | 13,285,000 |
2014/09/08 | 260 | 261 | 257 | 258 | 13,264,000 |
2014/09/05 | 259 | 259 | 257 | 258 | 9,449,000 |
2014/09/04 | 259 | 259 | 257 | 258 | 11,463,000 |
2014/09/03 | 256 | 259 | 256 | 258 | 12,008,000 |
2014/09/02 | 254 | 255 | 252 | 255 | 9,717,000 |
2014/09/01 | 254 | 254 | 252 | 254 | 7,933,000 |
2014/08/29 | 251 | 253 | 251 | 253 | 8,490,000 |
2014/08/28 | 251 | 252 | 250 | 252 | 9,306,000 |
2014/08/27 | 252 | 253 | 251 | 251 | 6,539,000 |
2014/08/26 | 254 | 254 | 252 | 252 | 5,892,000 |
2014/08/25 | 254 | 254 | 252 | 254 | 7,646,000 |
2014/08/22 | 256 | 256 | 253 | 253 | 10,148,000 |
2014/08/21 | 256 | 256 | 254 | 256 | 8,357,000 |
2014/08/20 | 255 | 256 | 254 | 255 | 6,756,000 |
2014/08/19 | 255 | 257 | 253 | 255 | 10,579,000 |
2014/08/18 | 254 | 255 | 252 | 255 | 7,622,000 |
2014/08/15 | 254 | 255 | 252 | 252 | 8,039,000 |
2014/08/14 | 252 | 254 | 251 | 254 | 11,076,000 |
2014/08/13 | 249 | 252 | 248 | 252 | 11,208,000 |
2014/08/12 | 248 | 250 | 247 | 249 | 6,952,000 |
2014/08/11 | 246 | 248 | 240 | 248 | 20,410,000 |
2014/08/08 | 246 | 247 | 241 | 243 | 17,436,000 |
2014/08/07 | 248 | 249 | 244 | 248 | 15,990,000 |
2014/08/06 | 252 | 252 | 247 | 248 | 20,901,000 |
2014/08/05 | 256 | 256 | 253 | 254 | 14,511,000 |
2014/08/04 | 259 | 259 | 254 | 256 | 12,869,000 |
2014/08/01 | 255 | 259 | 255 | 258 | 18,458,000 |
2014/07/31 | 254 | 261 | 254 | 257 | 31,319,000 |
2014/07/30 | 253 | 253 | 249 | 251 | 16,070,000 |
2014/07/29 | 251 | 254 | 251 | 253 | 9,964,000 |
2014/07/28 | 251 | 252 | 250 | 251 | 7,349,000 |
2014/07/25 | 250 | 253 | 249 | 251 | 13,518,000 |
2014/07/24 | 248 | 251 | 248 | 250 | 19,798,000 |
2014/07/23 | 249 | 249 | 247 | 248 | 9,161,000 |
2014/07/22 | 247 | 249 | 247 | 249 | 9,527,000 |
2014/07/18 | 245 | 248 | 244 | 246 | 12,922,000 |
2014/07/17 | 249 | 250 | 248 | 248 | 6,983,000 |
2014/07/16 | 246 | 250 | 245 | 249 | 11,695,000 |
2014/07/15 | 245 | 247 | 244 | 246 | 12,338,000 |
2014/07/14 | 246 | 247 | 243 | 244 | 14,374,000 |
2014/07/11 | 243 | 246 | 242 | 245 | 15,997,000 |
2014/07/10 | 244 | 246 | 243 | 244 | 19,296,000 |
2014/07/09 | 240 | 244 | 239 | 244 | 16,515,000 |
2014/07/08 | 239 | 241 | 238 | 240 | 6,607,000 |
2014/07/07 | 240 | 240 | 239 | 239 | 4,838,000 |
2014/07/04 | 240 | 241 | 238 | 239 | 7,012,000 |
2014/07/03 | 241 | 241 | 239 | 239 | 4,573,000 |
2014/07/02 | 241 | 243 | 240 | 240 | 11,199,000 |
2014/07/01 | 240 | 242 | 238 | 240 | 12,960,000 |
2014/06/30 | 238 | 240 | 237 | 239 | 6,752,000 |
2014/06/27 | 239 | 240 | 235 | 237 | 10,552,000 |
2014/06/26 | 240 | 241 | 239 | 239 | 7,372,000 |
2014/06/25 | 241 | 243 | 240 | 240 | 15,900,000 |
2014/06/24 | 240 | 243 | 239 | 242 | 27,198,000 |
2014/06/23 | 236 | 240 | 235 | 238 | 22,019,000 |
2014/06/20 | 236 | 237 | 235 | 235 | 15,420,000 |
2014/06/19 | 233 | 236 | 232 | 236 | 29,231,000 |
2014/06/18 | 232 | 234 | 231 | 234 | 9,418,000 |
2014/06/17 | 230 | 232 | 230 | 232 | 8,599,000 |
2014/06/16 | 231 | 234 | 230 | 230 | 24,189,000 |
2014/06/13 | 232 | 232 | 230 | 231 | 16,727,000 |
2014/06/12 | 233 | 235 | 233 | 233 | 14,711,000 |
2014/06/11 | 232 | 235 | 232 | 235 | 11,485,000 |
2014/06/10 | 234 | 235 | 232 | 233 | 18,239,000 |
2014/06/09 | 233 | 234 | 232 | 234 | 12,395,000 |
2014/06/06 | 229 | 233 | 228 | 231 | 28,207,000 |
2014/06/05 | 227 | 230 | 227 | 228 | 33,317,000 |
2014/06/04 | 224 | 226 | 224 | 226 | 11,480,000 |
2014/06/03 | 224 | 225 | 222 | 224 | 11,238,000 |
2014/06/02 | 224 | 225 | 222 | 224 | 17,507,000 |
2014/05/30 | 222 | 224 | 222 | 222 | 19,433,000 |
2014/05/29 | 223 | 224 | 222 | 223 | 9,160,000 |
2014/05/28 | 223 | 224 | 223 | 223 | 6,233,000 |
2014/05/27 | 224 | 225 | 223 | 223 | 8,338,000 |
2014/05/26 | 224 | 225 | 222 | 224 | 18,817,000 |
2014/05/23 | 225 | 226 | 222 | 224 | 26,861,000 |
2014/05/22 | 227 | 228 | 226 | 227 | 8,081,000 |
2014/05/21 | 226 | 228 | 226 | 228 | 9,183,000 |
2014/05/20 | 224 | 229 | 223 | 227 | 20,417,000 |
2014/05/19 | 224 | 225 | 223 | 224 | 8,283,000 |
2014/05/16 | 226 | 227 | 224 | 224 | 11,627,000 |
2014/05/15 | 226 | 229 | 226 | 229 | 8,317,000 |
2014/05/14 | 228 | 228 | 227 | 228 | 2,791,000 |
2014/05/13 | 228 | 229 | 227 | 228 | 8,746,000 |
2014/05/12 | 227 | 228 | 226 | 226 | 6,705,000 |
2014/05/09 | 226 | 228 | 225 | 227 | 11,845,000 |
2014/05/08 | 224 | 228 | 223 | 226 | 15,955,000 |
2014/05/07 | 224 | 225 | 223 | 223 | 11,423,000 |
2014/05/02 | 225 | 227 | 225 | 226 | 7,164,000 |
2014/05/01 | 222 | 226 | 222 | 226 | 15,053,000 |
2014/04/30 | 222 | 223 | 221 | 223 | 5,475,000 |
2014/04/28 | 222 | 224 | 220 | 220 | 9,898,000 |
2014/04/25 | 224 | 226 | 224 | 224 | 8,292,000 |
2014/04/24 | 226 | 228 | 224 | 225 | 11,525,000 |
2014/04/23 | 224 | 227 | 223 | 227 | 9,001,000 |
2014/04/22 | 224 | 224 | 223 | 223 | 3,231,000 |
2014/04/21 | 225 | 226 | 223 | 223 | 3,930,000 |
2014/04/18 | 224 | 225 | 223 | 225 | 7,943,000 |
2014/04/17 | 221 | 224 | 221 | 223 | 6,867,000 |
2014/04/16 | 220 | 222 | 219 | 221 | 6,155,000 |
2014/04/15 | 220 | 220 | 218 | 219 | 5,572,000 |
2014/04/14 | 220 | 221 | 218 | 218 | 11,255,000 |
2014/04/11 | 223 | 225 | 220 | 221 | 23,913,000 |
2014/04/10 | 227 | 228 | 224 | 225 | 8,030,000 |
2014/04/09 | 224 | 229 | 223 | 227 | 27,610,000 |
2014/04/08 | 225 | 226 | 223 | 226 | 8,730,000 |
2014/04/07 | 225 | 227 | 224 | 227 | 10,901,000 |
2014/04/04 | 225 | 227 | 225 | 226 | 6,825,000 |
2014/04/03 | 225 | 227 | 224 | 226 | 10,901,000 |
2014/04/02 | 225 | 226 | 224 | 224 | 7,554,000 |
2014/04/01 | 223 | 226 | 223 | 226 | 16,596,000 |
2014/03/31 | 224 | 224 | 222 | 223 | 9,072,000 |
2014/03/28 | 220 | 224 | 216 | 223 | 22,013,000 |
2014/03/27 | 218 | 223 | 217 | 220 | 45,221,000 |
2014/03/26 | 227 | 228 | 223 | 223 | 38,028,000 |
2014/03/25 | 228 | 229 | 226 | 226 | 21,838,000 |
2014/03/24 | 225 | 229 | 225 | 227 | 31,325,000 |
2014/03/20 | 224 | 225 | 220 | 220 | 14,026,000 |
2014/03/19 | 225 | 226 | 223 | 223 | 11,090,000 |
2014/03/18 | 225 | 226 | 223 | 225 | 16,341,000 |
2014/03/17 | 227 | 227 | 222 | 223 | 16,757,000 |
2014/03/14 | 229 | 229 | 227 | 227 | 26,060,000 |
2014/03/13 | 229 | 232 | 229 | 230 | 15,639,000 |
2014/03/12 | 230 | 231 | 228 | 228 | 13,302,000 |
2014/03/11 | 231 | 232 | 230 | 232 | 10,154,000 |
2014/03/10 | 229 | 232 | 228 | 231 | 20,801,000 |
2014/03/07 | 228 | 231 | 227 | 230 | 26,637,000 |
2014/03/06 | 228 | 229 | 225 | 229 | 18,332,000 |
2014/03/05 | 229 | 230 | 226 | 228 | 18,360,000 |
2014/03/04 | 223 | 227 | 222 | 227 | 10,707,000 |
2014/03/03 | 225 | 225 | 222 | 224 | 13,969,000 |
2014/02/28 | 227 | 228 | 225 | 227 | 13,584,000 |
2014/02/27 | 228 | 229 | 226 | 228 | 11,364,000 |
2014/02/26 | 229 | 232 | 228 | 229 | 18,810,000 |
2014/02/25 | 229 | 230 | 227 | 230 | 18,448,000 |
2014/02/24 | 227 | 230 | 225 | 229 | 19,122,000 |
2014/02/21 | 224 | 228 | 223 | 228 | 24,730,000 |
2014/02/20 | 223 | 225 | 221 | 223 | 12,713,000 |
2014/02/19 | 223 | 226 | 222 | 224 | 15,754,000 |
2014/02/18 | 223 | 224 | 219 | 224 | 26,760,000 |
2014/02/17 | 220 | 224 | 218 | 222 | 20,326,000 |
2014/02/14 | 223 | 224 | 218 | 219 | 11,008,000 |
2014/02/13 | 226 | 226 | 221 | 222 | 17,452,000 |
2014/02/12 | 224 | 229 | 220 | 227 | 39,417,000 |
2014/02/10 | 218 | 224 | 217 | 224 | 28,751,000 |
2014/02/07 | 212 | 216 | 212 | 216 | 11,109,000 |
2014/02/06 | 209 | 211 | 207 | 211 | 17,542,000 |
2014/02/05 | 208 | 211 | 206 | 208 | 31,236,000 |
2014/02/04 | 210 | 212 | 205 | 206 | 39,922,000 |
2014/02/03 | 216 | 218 | 213 | 213 | 14,612,000 |
2014/01/31 | 217 | 221 | 215 | 218 | 18,391,000 |
2014/01/30 | 219 | 221 | 214 | 216 | 36,102,000 |
2014/01/29 | 219 | 224 | 218 | 222 | 13,865,000 |
2014/01/28 | 220 | 221 | 217 | 217 | 26,203,000 |
2014/01/27 | 222 | 223 | 220 | 220 | 27,161,000 |
2014/01/24 | 226 | 229 | 225 | 227 | 22,172,000 |
2014/01/23 | 229 | 230 | 226 | 227 | 18,033,000 |
2014/01/22 | 225 | 229 | 224 | 228 | 18,538,000 |
2014/01/21 | 229 | 229 | 223 | 225 | 35,871,000 |
2014/01/20 | 233 | 234 | 230 | 231 | 23,830,000 |
2014/01/17 | 230 | 236 | 229 | 233 | 44,442,000 |
2014/01/16 | 225 | 232 | 225 | 230 | 45,012,000 |
2014/01/15 | 225 | 227 | 224 | 225 | 17,980,000 |
2014/01/14 | 223 | 226 | 221 | 223 | 26,969,000 |
2014/01/10 | 221 | 229 | 221 | 226 | 39,603,000 |
2014/01/09 | 226 | 227 | 220 | 222 | 30,794,000 |
2014/01/08 | 220 | 227 | 218 | 227 | 45,693,000 |
2014/01/07 | 218 | 222 | 217 | 220 | 49,099,000 |
2014/01/06 | 211 | 220 | 210 | 220 | 74,435,000 |