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 |
---|---|---|---|---|---|
2015/12/30 | 350 | 351 | 347 | 350 | 7,327,000 |
2015/12/29 | 347 | 350 | 345 | 349 | 9,494,000 |
2015/12/28 | 344 | 347 | 343 | 345 | 8,674,000 |
2015/12/25 | 344 | 345 | 341 | 342 | 8,696,000 |
2015/12/24 | 352 | 352 | 344 | 344 | 12,352,000 |
2015/12/22 | 345 | 351 | 345 | 351 | 11,257,000 |
2015/12/21 | 343 | 348 | 340 | 345 | 14,460,000 |
2015/12/18 | 351 | 355 | 344 | 345 | 25,573,000 |
2015/12/17 | 350 | 352 | 348 | 350 | 17,259,000 |
2015/12/16 | 349 | 350 | 341 | 346 | 25,674,000 |
2015/12/15 | 350 | 351 | 344 | 345 | 16,965,000 |
2015/12/14 | 345 | 348 | 342 | 348 | 17,239,000 |
2015/12/11 | 343 | 352 | 343 | 351 | 19,516,000 |
2015/12/10 | 345 | 350 | 343 | 347 | 14,243,000 |
2015/12/09 | 351 | 352 | 347 | 347 | 16,668,000 |
2015/12/08 | 345 | 352 | 344 | 351 | 26,744,000 |
2015/12/07 | 346 | 348 | 343 | 343 | 14,167,000 |
2015/12/04 | 344 | 344 | 341 | 343 | 17,090,000 |
2015/12/03 | 349 | 350 | 347 | 348 | 16,518,000 |
2015/12/02 | 349 | 353 | 348 | 352 | 13,065,000 |
2015/12/01 | 346 | 350 | 343 | 349 | 17,691,000 |
2015/11/30 | 350 | 351 | 345 | 347 | 18,597,000 |
2015/11/27 | 355 | 356 | 351 | 351 | 14,907,000 |
2015/11/26 | 356 | 359 | 354 | 357 | 9,568,000 |
2015/11/25 | 357 | 357 | 355 | 356 | 16,676,000 |
2015/11/24 | 361 | 364 | 359 | 362 | 13,354,000 |
2015/11/20 | 360 | 363 | 358 | 363 | 11,872,000 |
2015/11/19 | 369 | 369 | 360 | 361 | 14,544,000 |
2015/11/18 | 366 | 369 | 363 | 364 | 20,397,000 |
2015/11/17 | 366 | 368 | 362 | 363 | 18,137,000 |
2015/11/16 | 360 | 367 | 359 | 362 | 20,703,000 |
2015/11/13 | 373 | 378 | 370 | 375 | 13,971,000 |
2015/11/12 | 379 | 380 | 376 | 377 | 7,888,000 |
2015/11/11 | 376 | 380 | 375 | 379 | 9,076,000 |
2015/11/10 | 375 | 377 | 372 | 376 | 9,768,000 |
2015/11/09 | 374 | 378 | 372 | 376 | 14,975,000 |
2015/11/06 | 370 | 375 | 370 | 371 | 12,235,000 |
2015/11/05 | 364 | 370 | 363 | 369 | 21,430,000 |
2015/11/04 | 360 | 364 | 358 | 361 | 15,089,000 |
2015/11/02 | 357 | 364 | 356 | 358 | 14,712,000 |
2015/10/30 | 354 | 364 | 353 | 362 | 22,205,000 |
2015/10/29 | 361 | 362 | 352 | 355 | 47,335,000 |
2015/10/28 | 364 | 367 | 362 | 366 | 14,666,000 |
2015/10/27 | 363 | 368 | 360 | 360 | 12,883,000 |
2015/10/26 | 363 | 366 | 361 | 362 | 18,513,000 |
2015/10/23 | 360 | 362 | 354 | 355 | 14,594,000 |
2015/10/22 | 350 | 359 | 350 | 355 | 14,572,000 |
2015/10/21 | 348 | 354 | 347 | 353 | 11,443,000 |
2015/10/20 | 350 | 351 | 347 | 348 | 8,751,000 |
2015/10/19 | 351 | 353 | 348 | 351 | 11,638,000 |
2015/10/16 | 346 | 353 | 345 | 351 | 18,566,000 |
2015/10/15 | 344 | 345 | 341 | 344 | 11,276,000 |
2015/10/14 | 342 | 345 | 339 | 343 | 16,005,000 |
2015/10/13 | 340 | 347 | 340 | 346 | 23,550,000 |
2015/10/09 | 337 | 337 | 330 | 335 | 22,449,000 |
2015/10/08 | 344 | 345 | 335 | 335 | 18,890,000 |
2015/10/07 | 349 | 349 | 338 | 345 | 25,970,000 |
2015/10/06 | 354 | 356 | 350 | 351 | 14,958,000 |
2015/10/05 | 345 | 354 | 344 | 348 | 17,795,000 |
2015/10/02 | 338 | 349 | 338 | 342 | 18,040,000 |
2015/10/01 | 336 | 341 | 331 | 337 | 16,019,000 |
2015/09/30 | 340 | 342 | 333 | 334 | 21,285,000 |
2015/09/29 | 344 | 346 | 332 | 333 | 27,205,000 |
2015/09/28 | 345 | 353 | 342 | 348 | 25,629,000 |
2015/09/25 | 340 | 346 | 339 | 345 | 44,889,000 |
2015/09/24 | 343 | 347 | 339 | 342 | 24,041,000 |
2015/09/18 | 350 | 352 | 343 | 345 | 17,168,000 |
2015/09/17 | 349 | 353 | 348 | 349 | 15,971,000 |
2015/09/16 | 343 | 347 | 340 | 345 | 12,658,000 |
2015/09/15 | 342 | 347 | 339 | 339 | 14,659,000 |
2015/09/14 | 347 | 349 | 341 | 342 | 13,652,000 |
2015/09/11 | 341 | 349 | 339 | 347 | 20,188,000 |
2015/09/10 | 341 | 347 | 338 | 345 | 15,350,000 |
2015/09/09 | 341 | 348 | 338 | 348 | 15,781,000 |
2015/09/08 | 337 | 342 | 330 | 330 | 15,205,000 |
2015/09/07 | 330 | 342 | 327 | 337 | 17,051,000 |
2015/09/04 | 343 | 344 | 328 | 332 | 20,641,000 |
2015/09/03 | 345 | 348 | 338 | 338 | 15,445,000 |
2015/09/02 | 333 | 348 | 333 | 341 | 25,280,000 |
2015/09/01 | 356 | 356 | 340 | 340 | 21,451,000 |
2015/08/31 | 358 | 358 | 353 | 356 | 17,108,000 |
2015/08/28 | 366 | 368 | 353 | 355 | 25,485,000 |
2015/08/27 | 368 | 370 | 357 | 359 | 23,740,000 |
2015/08/26 | 345 | 354 | 342 | 352 | 29,039,000 |
2015/08/25 | 330 | 366 | 328 | 342 | 55,019,000 |
2015/08/24 | 357 | 362 | 345 | 346 | 46,008,000 |
2015/08/21 | 371 | 374 | 367 | 367 | 22,762,000 |
2015/08/20 | 378 | 385 | 374 | 378 | 18,141,000 |
2015/08/19 | 385 | 387 | 379 | 379 | 16,465,000 |
2015/08/18 | 395 | 395 | 387 | 387 | 11,400,000 |
2015/08/17 | 392 | 393 | 390 | 392 | 9,484,000 |
2015/08/14 | 390 | 397 | 390 | 393 | 14,101,000 |
2015/08/13 | 387 | 392 | 385 | 390 | 16,140,000 |
2015/08/12 | 391 | 395 | 387 | 389 | 12,890,000 |
2015/08/11 | 398 | 399 | 387 | 391 | 16,010,000 |
2015/08/10 | 389 | 397 | 385 | 397 | 16,326,000 |
2015/08/07 | 398 | 402 | 387 | 391 | 28,349,000 |
2015/08/06 | 409 | 409 | 398 | 398 | 17,603,000 |
2015/08/05 | 405 | 410 | 401 | 404 | 24,584,000 |
2015/08/04 | 396 | 404 | 396 | 402 | 23,870,000 |
2015/08/03 | 394 | 395 | 389 | 392 | 17,174,000 |
2015/07/31 | 382 | 396 | 382 | 395 | 32,938,000 |
2015/07/30 | 380 | 382 | 377 | 381 | 22,749,000 |
2015/07/29 | 378 | 378 | 372 | 373 | 12,250,000 |
2015/07/28 | 373 | 382 | 371 | 375 | 23,340,000 |
2015/07/27 | 377 | 384 | 373 | 373 | 14,699,000 |
2015/07/24 | 383 | 384 | 377 | 377 | 16,391,000 |
2015/07/23 | 375 | 381 | 375 | 381 | 18,269,000 |
2015/07/22 | 371 | 374 | 368 | 372 | 12,771,000 |
2015/07/21 | 368 | 372 | 367 | 371 | 16,012,000 |
2015/07/17 | 364 | 367 | 364 | 365 | 13,705,000 |
2015/07/16 | 362 | 365 | 360 | 364 | 20,784,000 |
2015/07/15 | 356 | 362 | 355 | 361 | 22,132,000 |
2015/07/14 | 355 | 358 | 349 | 356 | 28,417,000 |
2015/07/13 | 346 | 355 | 346 | 354 | 24,885,000 |
2015/07/10 | 340 | 345 | 338 | 340 | 20,594,000 |
2015/07/09 | 331 | 342 | 331 | 338 | 30,084,000 |
2015/07/08 | 350 | 353 | 341 | 341 | 28,175,000 |
2015/07/07 | 344 | 350 | 344 | 349 | 23,775,000 |
2015/07/06 | 337 | 343 | 337 | 339 | 15,872,000 |
2015/07/03 | 341 | 343 | 340 | 341 | 22,233,000 |
2015/07/02 | 335 | 342 | 334 | 341 | 34,147,000 |
2015/07/01 | 332 | 338 | 328 | 331 | 22,858,000 |
2015/06/30 | 322 | 334 | 322 | 332 | 23,429,000 |
2015/06/29 | 315 | 326 | 315 | 323 | 14,903,000 |
2015/06/26 | 330 | 332 | 329 | 329 | 12,728,000 |
2015/06/25 | 330 | 333 | 329 | 330 | 12,502,000 |
2015/06/24 | 330 | 333 | 327 | 332 | 18,062,000 |
2015/06/23 | 325 | 330 | 324 | 330 | 21,249,000 |
2015/06/22 | 316 | 323 | 315 | 322 | 22,757,000 |
2015/06/19 | 317 | 318 | 314 | 315 | 17,204,000 |
2015/06/18 | 320 | 320 | 311 | 313 | 29,656,000 |
2015/06/17 | 325 | 325 | 320 | 320 | 10,685,000 |
2015/06/16 | 325 | 328 | 323 | 323 | 10,003,000 |
2015/06/15 | 321 | 326 | 321 | 325 | 12,702,000 |
2015/06/12 | 324 | 324 | 321 | 322 | 23,929,000 |
2015/06/11 | 325 | 329 | 324 | 325 | 15,342,000 |
2015/06/10 | 326 | 328 | 321 | 321 | 25,197,000 |
2015/06/09 | 330 | 331 | 326 | 326 | 20,833,000 |
2015/06/08 | 334 | 335 | 330 | 333 | 12,701,000 |
2015/06/05 | 327 | 339 | 327 | 337 | 35,920,000 |
2015/06/04 | 330 | 330 | 326 | 327 | 15,156,000 |
2015/06/03 | 330 | 331 | 327 | 328 | 20,070,000 |
2015/06/02 | 342 | 345 | 329 | 331 | 36,642,000 |
2015/06/01 | 339 | 342 | 338 | 340 | 14,588,000 |
2015/05/29 | 339 | 344 | 338 | 342 | 28,474,000 |
2015/05/28 | 336 | 340 | 335 | 338 | 21,730,000 |
2015/05/27 | 332 | 336 | 330 | 335 | 17,559,000 |
2015/05/26 | 328 | 333 | 328 | 332 | 14,816,000 |
2015/05/25 | 329 | 329 | 327 | 329 | 12,191,000 |
2015/05/22 | 330 | 330 | 326 | 329 | 13,929,000 |
2015/05/21 | 334 | 334 | 330 | 330 | 11,645,000 |
2015/05/20 | 333 | 335 | 333 | 334 | 12,413,000 |
2015/05/19 | 331 | 333 | 329 | 332 | 12,132,000 |
2015/05/18 | 331 | 331 | 329 | 330 | 8,490,000 |
2015/05/15 | 328 | 330 | 326 | 330 | 7,438,000 |
2015/05/14 | 328 | 330 | 326 | 326 | 9,295,000 |
2015/05/13 | 331 | 331 | 328 | 329 | 9,133,000 |
2015/05/12 | 328 | 333 | 326 | 332 | 13,974,000 |
2015/05/11 | 330 | 334 | 327 | 328 | 10,327,000 |
2015/05/08 | 321 | 329 | 320 | 328 | 15,142,000 |
2015/05/07 | 329 | 329 | 320 | 321 | 29,001,000 |
2015/05/01 | 332 | 335 | 327 | 333 | 15,555,000 |
2015/04/30 | 337 | 337 | 331 | 332 | 13,966,000 |
2015/04/28 | 337 | 341 | 337 | 339 | 8,041,000 |
2015/04/27 | 339 | 340 | 337 | 338 | 8,448,000 |
2015/04/24 | 340 | 341 | 338 | 339 | 8,791,000 |
2015/04/23 | 340 | 343 | 340 | 342 | 13,533,000 |
2015/04/22 | 338 | 341 | 338 | 341 | 20,766,000 |
2015/04/21 | 334 | 337 | 332 | 337 | 9,533,000 |
2015/04/20 | 334 | 336 | 332 | 334 | 12,766,000 |
2015/04/17 | 335 | 335 | 333 | 334 | 9,557,000 |
2015/04/16 | 336 | 337 | 333 | 335 | 12,911,000 |
2015/04/15 | 332 | 337 | 329 | 337 | 17,675,000 |
2015/04/14 | 328 | 332 | 327 | 331 | 7,171,000 |
2015/04/13 | 332 | 333 | 328 | 330 | 9,021,000 |
2015/04/10 | 335 | 335 | 331 | 332 | 9,925,000 |
2015/04/09 | 335 | 336 | 332 | 334 | 9,280,000 |
2015/04/08 | 330 | 336 | 330 | 335 | 25,738,000 |
2015/04/07 | 328 | 328 | 325 | 328 | 14,279,000 |
2015/04/06 | 327 | 328 | 325 | 327 | 10,093,000 |
2015/04/03 | 324 | 327 | 322 | 327 | 13,615,000 |
2015/04/02 | 325 | 326 | 322 | 323 | 16,021,000 |
2015/04/01 | 321 | 326 | 320 | 324 | 17,114,000 |
2015/03/31 | 330 | 331 | 322 | 322 | 21,148,000 |
2015/03/30 | 324 | 329 | 324 | 328 | 14,239,000 |
2015/03/27 | 327 | 330 | 321 | 324 | 27,539,000 |
2015/03/26 | 339 | 339 | 332 | 334 | 38,749,000 |
2015/03/25 | 338 | 341 | 338 | 340 | 19,388,000 |
2015/03/24 | 342 | 343 | 338 | 339 | 17,413,000 |
2015/03/23 | 339 | 342 | 338 | 342 | 16,772,000 |
2015/03/20 | 339 | 339 | 337 | 338 | 12,470,000 |
2015/03/19 | 339 | 340 | 336 | 338 | 13,813,000 |
2015/03/18 | 338 | 339 | 335 | 338 | 16,474,000 |
2015/03/17 | 338 | 339 | 335 | 337 | 17,182,000 |
2015/03/16 | 331 | 337 | 331 | 337 | 18,838,000 |
2015/03/13 | 333 | 335 | 330 | 331 | 29,758,000 |
2015/03/12 | 327 | 332 | 326 | 332 | 21,782,000 |
2015/03/11 | 326 | 328 | 326 | 327 | 12,152,000 |
2015/03/10 | 327 | 328 | 325 | 327 | 10,616,000 |
2015/03/09 | 326 | 328 | 325 | 326 | 8,200,000 |
2015/03/06 | 326 | 328 | 325 | 328 | 13,612,000 |
2015/03/05 | 325 | 326 | 323 | 326 | 7,800,000 |
2015/03/04 | 325 | 326 | 322 | 325 | 11,387,000 |
2015/03/03 | 327 | 328 | 324 | 327 | 10,462,000 |
2015/03/02 | 325 | 328 | 324 | 325 | 12,733,000 |
2015/02/27 | 324 | 325 | 322 | 325 | 13,544,000 |
2015/02/26 | 320 | 324 | 319 | 324 | 16,341,000 |
2015/02/25 | 325 | 326 | 321 | 322 | 14,254,000 |
2015/02/24 | 325 | 326 | 323 | 325 | 14,802,000 |
2015/02/23 | 322 | 325 | 321 | 324 | 13,482,000 |
2015/02/20 | 322 | 323 | 319 | 320 | 17,393,000 |
2015/02/19 | 320 | 324 | 320 | 322 | 17,951,000 |
2015/02/18 | 318 | 321 | 317 | 320 | 16,559,000 |
2015/02/17 | 313 | 315 | 312 | 315 | 14,741,000 |
2015/02/16 | 316 | 318 | 313 | 313 | 13,730,000 |
2015/02/13 | 319 | 319 | 313 | 314 | 16,742,000 |
2015/02/12 | 318 | 322 | 317 | 319 | 24,862,000 |
2015/02/10 | 313 | 315 | 311 | 314 | 13,353,000 |
2015/02/09 | 318 | 320 | 312 | 313 | 16,943,000 |
2015/02/06 | 319 | 322 | 315 | 318 | 12,179,000 |
2015/02/05 | 320 | 324 | 314 | 316 | 18,466,000 |
2015/02/04 | 316 | 319 | 313 | 319 | 18,734,000 |
2015/02/03 | 322 | 324 | 314 | 316 | 26,220,000 |
2015/02/02 | 321 | 324 | 311 | 321 | 18,688,000 |
2015/01/30 | 331 | 331 | 326 | 326 | 17,713,000 |
2015/01/29 | 331 | 333 | 325 | 328 | 29,839,000 |
2015/01/28 | 314 | 327 | 314 | 325 | 28,731,000 |
2015/01/27 | 310 | 315 | 310 | 315 | 17,348,000 |
2015/01/26 | 306 | 309 | 306 | 309 | 11,556,000 |
2015/01/23 | 305 | 308 | 305 | 308 | 14,485,000 |
2015/01/22 | 305 | 306 | 302 | 303 | 10,481,000 |
2015/01/21 | 302 | 305 | 302 | 305 | 12,044,000 |
2015/01/20 | 301 | 302 | 300 | 301 | 10,070,000 |
2015/01/19 | 306 | 306 | 300 | 301 | 12,924,000 |
2015/01/16 | 304 | 305 | 299 | 304 | 25,683,000 |
2015/01/15 | 305 | 309 | 303 | 309 | 24,069,000 |
2015/01/14 | 301 | 303 | 301 | 303 | 13,822,000 |
2015/01/13 | 299 | 304 | 298 | 304 | 15,375,000 |
2015/01/09 | 305 | 306 | 300 | 301 | 17,269,000 |
2015/01/08 | 299 | 304 | 299 | 304 | 21,761,000 |
2015/01/07 | 293 | 295 | 291 | 294 | 14,448,000 |
2015/01/06 | 298 | 300 | 294 | 294 | 29,919,000 |
2015/01/05 | 299 | 305 | 296 | 303 | 17,703,000 |