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 |
---|---|---|---|---|---|
2017/12/29 | 4,732 | 4,732 | 4,695 | 4,706 | 733,200 |
2017/12/28 | 4,730 | 4,762 | 4,718 | 4,734 | 965,500 |
2017/12/27 | 4,710 | 4,724 | 4,702 | 4,722 | 539,600 |
2017/12/26 | 4,720 | 4,732 | 4,701 | 4,704 | 574,700 |
2017/12/25 | 4,733 | 4,740 | 4,701 | 4,728 | 585,800 |
2017/12/22 | 4,749 | 4,768 | 4,723 | 4,729 | 1,017,800 |
2017/12/21 | 4,750 | 4,768 | 4,742 | 4,749 | 1,015,600 |
2017/12/20 | 4,706 | 4,745 | 4,703 | 4,743 | 1,193,400 |
2017/12/19 | 4,750 | 4,774 | 4,701 | 4,706 | 1,469,400 |
2017/12/18 | 4,664 | 4,736 | 4,647 | 4,736 | 1,731,000 |
2017/12/15 | 4,620 | 4,663 | 4,596 | 4,635 | 1,530,100 |
2017/12/14 | 4,626 | 4,672 | 4,600 | 4,621 | 1,484,800 |
2017/12/13 | 4,650 | 4,677 | 4,616 | 4,663 | 1,219,000 |
2017/12/12 | 4,680 | 4,700 | 4,661 | 4,680 | 1,159,600 |
2017/12/11 | 4,630 | 4,679 | 4,626 | 4,678 | 1,245,000 |
2017/12/08 | 4,522 | 4,637 | 4,522 | 4,630 | 2,101,100 |
2017/12/07 | 4,510 | 4,571 | 4,510 | 4,568 | 1,385,600 |
2017/12/06 | 4,504 | 4,562 | 4,493 | 4,500 | 1,905,300 |
2017/12/05 | 4,465 | 4,542 | 4,465 | 4,524 | 1,103,500 |
2017/12/04 | 4,499 | 4,527 | 4,465 | 4,466 | 939,100 |
2017/12/01 | 4,500 | 4,553 | 4,480 | 4,513 | 1,568,300 |
2017/11/30 | 4,434 | 4,480 | 4,428 | 4,480 | 1,863,400 |
2017/11/29 | 4,384 | 4,444 | 4,369 | 4,436 | 1,250,900 |
2017/11/28 | 4,350 | 4,379 | 4,345 | 4,368 | 970,800 |
2017/11/27 | 4,351 | 4,378 | 4,330 | 4,344 | 1,029,100 |
2017/11/24 | 4,330 | 4,333 | 4,285 | 4,330 | 1,130,600 |
2017/11/22 | 4,395 | 4,400 | 4,352 | 4,355 | 1,014,500 |
2017/11/21 | 4,392 | 4,410 | 4,356 | 4,358 | 1,187,700 |
2017/11/20 | 4,321 | 4,358 | 4,307 | 4,354 | 806,100 |
2017/11/17 | 4,318 | 4,358 | 4,312 | 4,343 | 1,458,500 |
2017/11/16 | 4,264 | 4,309 | 4,261 | 4,293 | 1,429,100 |
2017/11/15 | 4,261 | 4,304 | 4,251 | 4,264 | 1,367,800 |
2017/11/14 | 4,306 | 4,318 | 4,266 | 4,271 | 1,301,300 |
2017/11/13 | 4,325 | 4,342 | 4,295 | 4,326 | 1,206,900 |
2017/11/10 | 4,352 | 4,380 | 4,319 | 4,332 | 1,690,300 |
2017/11/09 | 4,440 | 4,488 | 4,365 | 4,411 | 2,011,800 |
2017/11/08 | 4,440 | 4,450 | 4,416 | 4,440 | 1,197,800 |
2017/11/07 | 4,437 | 4,460 | 4,419 | 4,442 | 1,335,400 |
2017/11/06 | 4,429 | 4,445 | 4,405 | 4,434 | 1,406,900 |
2017/11/02 | 4,467 | 4,510 | 4,378 | 4,428 | 2,012,200 |
2017/11/01 | 4,370 | 4,458 | 4,363 | 4,458 | 2,068,900 |
2017/10/31 | 4,350 | 4,364 | 4,328 | 4,346 | 1,128,100 |
2017/10/30 | 4,328 | 4,356 | 4,316 | 4,333 | 1,561,400 |
2017/10/27 | 4,321 | 4,341 | 4,298 | 4,310 | 1,824,100 |
2017/10/26 | 4,350 | 4,355 | 4,333 | 4,343 | 858,600 |
2017/10/25 | 4,379 | 4,382 | 4,333 | 4,351 | 1,091,900 |
2017/10/24 | 4,365 | 4,378 | 4,352 | 4,367 | 950,000 |
2017/10/23 | 4,400 | 4,404 | 4,362 | 4,365 | 1,096,600 |
2017/10/20 | 4,375 | 4,380 | 4,292 | 4,378 | 1,395,200 |
2017/10/19 | 4,396 | 4,416 | 4,386 | 4,408 | 1,365,200 |
2017/10/18 | 4,387 | 4,394 | 4,369 | 4,388 | 821,700 |
2017/10/17 | 4,372 | 4,391 | 4,350 | 4,387 | 1,012,900 |
2017/10/16 | 4,391 | 4,402 | 4,368 | 4,371 | 1,128,900 |
2017/10/13 | 4,278 | 4,404 | 4,274 | 4,391 | 2,538,400 |
2017/10/12 | 4,262 | 4,280 | 4,260 | 4,272 | 1,242,500 |
2017/10/11 | 4,241 | 4,266 | 4,241 | 4,262 | 986,500 |
2017/10/10 | 4,206 | 4,228 | 4,196 | 4,228 | 823,200 |
2017/10/06 | 4,236 | 4,246 | 4,194 | 4,208 | 944,600 |
2017/10/05 | 4,270 | 4,272 | 4,235 | 4,238 | 762,800 |
2017/10/04 | 4,258 | 4,275 | 4,246 | 4,267 | 900,400 |
2017/10/03 | 4,250 | 4,266 | 4,230 | 4,256 | 1,090,600 |
2017/10/02 | 4,260 | 4,282 | 4,210 | 4,227 | 1,170,200 |
2017/09/29 | 4,250 | 4,266 | 4,241 | 4,259 | 1,414,800 |
2017/09/28 | 4,201 | 4,232 | 4,192 | 4,228 | 1,195,300 |
2017/09/27 | 4,206 | 4,209 | 4,172 | 4,202 | 2,148,000 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 420 | 423 | 420 | 423 | 30,524,000 |
2017/09/25 | 420 | 421 | 418 | 421 | 18,503,000 |
2017/09/22 | 418 | 420 | 417 | 418 | 15,147,000 |
2017/09/21 | 423 | 424 | 418 | 418 | 22,696,000 |
2017/09/20 | 420 | 424 | 420 | 423 | 15,595,000 |
2017/09/19 | 420 | 420 | 418 | 420 | 17,488,000 |
2017/09/15 | 420 | 422 | 417 | 420 | 13,329,000 |
2017/09/14 | 424 | 425 | 420 | 420 | 9,554,000 |
2017/09/13 | 427 | 427 | 423 | 424 | 9,834,000 |
2017/09/12 | 426 | 427 | 425 | 426 | 10,443,000 |
2017/09/11 | 421 | 425 | 421 | 423 | 10,825,000 |
2017/09/08 | 416 | 417 | 414 | 416 | 12,205,000 |
2017/09/07 | 417 | 419 | 415 | 416 | 10,666,000 |
2017/09/06 | 416 | 419 | 415 | 415 | 13,809,000 |
2017/09/05 | 427 | 427 | 420 | 421 | 13,806,000 |
2017/09/04 | 422 | 428 | 421 | 428 | 24,924,000 |
2017/09/01 | 414 | 423 | 414 | 420 | 30,997,000 |
2017/08/31 | 409 | 410 | 406 | 408 | 8,679,000 |
2017/08/30 | 403 | 409 | 403 | 408 | 11,461,000 |
2017/08/29 | 401 | 403 | 399 | 402 | 10,020,000 |
2017/08/28 | 404 | 406 | 402 | 404 | 8,581,000 |
2017/08/25 | 403 | 406 | 403 | 404 | 8,368,000 |
2017/08/24 | 403 | 405 | 401 | 402 | 7,814,000 |
2017/08/23 | 408 | 408 | 403 | 404 | 8,630,000 |
2017/08/22 | 405 | 405 | 403 | 404 | 6,565,000 |
2017/08/21 | 405 | 408 | 405 | 406 | 5,617,000 |
2017/08/18 | 402 | 406 | 400 | 404 | 10,720,000 |
2017/08/17 | 406 | 409 | 404 | 407 | 6,410,000 |
2017/08/16 | 409 | 409 | 407 | 407 | 6,805,000 |
2017/08/15 | 406 | 410 | 405 | 405 | 10,199,000 |
2017/08/14 | 402 | 406 | 402 | 403 | 11,274,000 |
2017/08/10 | 405 | 407 | 402 | 404 | 13,469,000 |
2017/08/09 | 411 | 412 | 405 | 406 | 10,760,000 |
2017/08/08 | 411 | 412 | 409 | 412 | 10,311,000 |
2017/08/07 | 410 | 412 | 408 | 411 | 11,166,000 |
2017/08/04 | 409 | 410 | 406 | 410 | 17,496,000 |
2017/08/03 | 397 | 409 | 397 | 409 | 41,945,000 |
2017/08/02 | 388 | 389 | 386 | 388 | 7,804,000 |
2017/08/01 | 379 | 385 | 379 | 385 | 8,705,000 |
2017/07/31 | 377 | 380 | 376 | 379 | 9,854,000 |
2017/07/28 | 383 | 383 | 372 | 380 | 25,081,000 |
2017/07/27 | 387 | 391 | 387 | 389 | 9,153,000 |
2017/07/26 | 388 | 388 | 385 | 386 | 9,397,000 |
2017/07/25 | 390 | 392 | 387 | 388 | 10,597,000 |
2017/07/24 | 393 | 393 | 388 | 392 | 9,813,000 |
2017/07/21 | 392 | 394 | 391 | 394 | 10,653,000 |
2017/07/20 | 389 | 396 | 389 | 395 | 12,142,000 |
2017/07/19 | 391 | 396 | 387 | 388 | 18,665,000 |
2017/07/18 | 391 | 394 | 389 | 393 | 9,411,000 |
2017/07/14 | 397 | 398 | 394 | 394 | 10,258,000 |
2017/07/13 | 390 | 397 | 390 | 396 | 20,055,000 |
2017/07/12 | 388 | 389 | 386 | 386 | 8,459,000 |
2017/07/11 | 385 | 392 | 384 | 390 | 12,124,000 |
2017/07/10 | 383 | 387 | 383 | 385 | 11,147,000 |
2017/07/07 | 380 | 384 | 378 | 379 | 11,643,000 |
2017/07/06 | 386 | 387 | 382 | 383 | 13,374,000 |
2017/07/05 | 381 | 384 | 379 | 384 | 15,439,000 |
2017/07/04 | 392 | 392 | 383 | 386 | 12,986,000 |
2017/07/03 | 390 | 392 | 389 | 391 | 7,422,000 |
2017/06/30 | 390 | 391 | 389 | 390 | 9,381,000 |
2017/06/29 | 393 | 394 | 391 | 393 | 10,210,000 |
2017/06/28 | 384 | 392 | 384 | 391 | 16,499,000 |
2017/06/27 | 388 | 389 | 384 | 385 | 13,944,000 |
2017/06/26 | 389 | 391 | 388 | 388 | 9,774,000 |
2017/06/23 | 391 | 392 | 388 | 391 | 11,540,000 |
2017/06/22 | 394 | 395 | 391 | 393 | 9,520,000 |
2017/06/21 | 392 | 395 | 392 | 394 | 12,164,000 |
2017/06/20 | 393 | 395 | 392 | 392 | 13,537,000 |
2017/06/19 | 388 | 393 | 388 | 392 | 8,967,000 |
2017/06/16 | 387 | 391 | 386 | 390 | 18,745,000 |
2017/06/15 | 386 | 389 | 386 | 387 | 12,122,000 |
2017/06/14 | 382 | 387 | 381 | 386 | 12,216,000 |
2017/06/13 | 379 | 385 | 379 | 382 | 15,274,000 |
2017/06/12 | 375 | 379 | 375 | 379 | 7,598,000 |
2017/06/09 | 377 | 379 | 377 | 378 | 13,375,000 |
2017/06/08 | 376 | 380 | 376 | 377 | 13,354,000 |
2017/06/07 | 373 | 376 | 372 | 373 | 15,500,000 |
2017/06/06 | 375 | 379 | 375 | 377 | 16,215,000 |
2017/06/05 | 372 | 376 | 371 | 375 | 12,899,000 |
2017/06/02 | 369 | 375 | 369 | 374 | 22,148,000 |
2017/06/01 | 364 | 368 | 363 | 368 | 15,893,000 |
2017/05/31 | 362 | 363 | 359 | 363 | 17,408,000 |
2017/05/30 | 355 | 363 | 355 | 362 | 28,897,000 |
2017/05/29 | 353 | 356 | 352 | 354 | 11,751,000 |
2017/05/26 | 351 | 353 | 351 | 353 | 9,356,000 |
2017/05/25 | 351 | 353 | 350 | 353 | 16,223,000 |
2017/05/24 | 349 | 350 | 348 | 349 | 15,108,000 |
2017/05/23 | 347 | 348 | 345 | 345 | 11,574,000 |
2017/05/22 | 348 | 350 | 347 | 349 | 7,637,000 |
2017/05/19 | 348 | 348 | 345 | 348 | 11,122,000 |
2017/05/18 | 343 | 348 | 343 | 348 | 12,438,000 |
2017/05/17 | 347 | 348 | 346 | 348 | 7,625,000 |
2017/05/16 | 349 | 350 | 348 | 350 | 13,299,000 |
2017/05/15 | 346 | 348 | 345 | 347 | 9,867,000 |
2017/05/12 | 346 | 348 | 344 | 346 | 12,266,000 |
2017/05/11 | 342 | 346 | 342 | 345 | 11,186,000 |
2017/05/10 | 342 | 343 | 340 | 343 | 11,323,000 |
2017/05/09 | 340 | 343 | 339 | 342 | 14,309,000 |
2017/05/08 | 333 | 339 | 331 | 338 | 20,366,000 |
2017/05/02 | 328 | 329 | 326 | 327 | 16,037,000 |
2017/05/01 | 327 | 329 | 322 | 329 | 24,731,000 |
2017/04/28 | 333 | 337 | 333 | 336 | 10,633,000 |
2017/04/27 | 338 | 338 | 334 | 335 | 13,952,000 |
2017/04/26 | 339 | 339 | 334 | 338 | 15,357,000 |
2017/04/25 | 335 | 338 | 334 | 337 | 9,953,000 |
2017/04/24 | 331 | 334 | 331 | 333 | 10,053,000 |
2017/04/21 | 328 | 329 | 326 | 328 | 7,948,000 |
2017/04/20 | 325 | 326 | 324 | 326 | 7,735,000 |
2017/04/19 | 327 | 328 | 324 | 325 | 10,099,000 |
2017/04/18 | 330 | 331 | 327 | 328 | 7,615,000 |
2017/04/17 | 323 | 327 | 323 | 327 | 8,175,000 |
2017/04/14 | 327 | 328 | 323 | 325 | 9,646,000 |
2017/04/13 | 329 | 331 | 325 | 326 | 10,436,000 |
2017/04/12 | 328 | 331 | 328 | 331 | 11,143,000 |
2017/04/11 | 331 | 333 | 330 | 331 | 7,113,000 |
2017/04/10 | 334 | 336 | 330 | 333 | 11,520,000 |
2017/04/07 | 338 | 339 | 324 | 331 | 28,480,000 |
2017/04/06 | 336 | 339 | 331 | 333 | 13,201,000 |
2017/04/05 | 340 | 340 | 335 | 335 | 9,681,000 |
2017/04/04 | 342 | 343 | 338 | 339 | 12,227,000 |
2017/04/03 | 341 | 343 | 340 | 341 | 10,446,000 |
2017/03/31 | 345 | 346 | 340 | 340 | 13,592,000 |
2017/03/30 | 343 | 346 | 343 | 344 | 10,077,000 |
2017/03/29 | 343 | 346 | 342 | 345 | 22,052,000 |
2017/03/28 | 350 | 352 | 348 | 350 | 36,415,000 |
2017/03/27 | 349 | 350 | 346 | 349 | 25,094,000 |
2017/03/24 | 350 | 351 | 349 | 350 | 14,936,000 |
2017/03/23 | 347 | 349 | 346 | 348 | 22,803,000 |
2017/03/22 | 348 | 350 | 347 | 348 | 15,613,000 |
2017/03/21 | 351 | 352 | 349 | 352 | 11,848,000 |
2017/03/17 | 353 | 354 | 351 | 352 | 13,789,000 |
2017/03/16 | 350 | 354 | 350 | 354 | 15,335,000 |
2017/03/15 | 350 | 352 | 349 | 352 | 10,956,000 |
2017/03/14 | 352 | 353 | 351 | 352 | 12,193,000 |
2017/03/13 | 350 | 353 | 350 | 352 | 15,358,000 |
2017/03/10 | 345 | 353 | 344 | 349 | 38,722,000 |
2017/03/09 | 338 | 339 | 336 | 337 | 8,096,000 |
2017/03/08 | 338 | 339 | 335 | 338 | 13,469,000 |
2017/03/07 | 340 | 340 | 337 | 338 | 10,669,000 |
2017/03/06 | 341 | 342 | 339 | 340 | 10,731,000 |
2017/03/03 | 340 | 343 | 340 | 341 | 15,377,000 |
2017/03/02 | 340 | 342 | 339 | 339 | 12,728,000 |
2017/03/01 | 336 | 338 | 335 | 337 | 9,299,000 |
2017/02/28 | 337 | 339 | 336 | 336 | 10,243,000 |
2017/02/27 | 336 | 338 | 334 | 335 | 11,291,000 |
2017/02/24 | 338 | 340 | 336 | 338 | 12,772,000 |
2017/02/23 | 332 | 341 | 331 | 338 | 30,831,000 |
2017/02/22 | 327 | 328 | 326 | 328 | 9,798,000 |
2017/02/21 | 327 | 329 | 327 | 327 | 10,744,000 |
2017/02/20 | 326 | 330 | 326 | 327 | 12,250,000 |
2017/02/17 | 330 | 331 | 325 | 326 | 25,442,000 |
2017/02/16 | 329 | 331 | 305 | 325 | 133,255,000 |
2017/02/15 | 331 | 331 | 328 | 329 | 10,541,000 |
2017/02/14 | 332 | 333 | 329 | 329 | 10,681,000 |
2017/02/13 | 332 | 333 | 329 | 330 | 12,906,000 |
2017/02/10 | 329 | 331 | 328 | 330 | 12,092,000 |
2017/02/09 | 331 | 332 | 325 | 327 | 17,354,000 |
2017/02/08 | 334 | 337 | 332 | 333 | 10,557,000 |
2017/02/07 | 332 | 335 | 332 | 333 | 8,892,000 |
2017/02/06 | 333 | 334 | 331 | 332 | 7,356,000 |
2017/02/03 | 337 | 337 | 331 | 331 | 19,266,000 |
2017/02/02 | 341 | 342 | 337 | 338 | 14,287,000 |
2017/02/01 | 334 | 340 | 333 | 340 | 16,291,000 |
2017/01/31 | 335 | 337 | 333 | 336 | 17,816,000 |
2017/01/30 | 340 | 343 | 337 | 338 | 17,152,000 |
2017/01/27 | 331 | 338 | 331 | 338 | 24,088,000 |
2017/01/26 | 330 | 331 | 328 | 329 | 14,851,000 |
2017/01/25 | 329 | 331 | 326 | 327 | 22,998,000 |
2017/01/24 | 322 | 323 | 321 | 323 | 12,551,000 |
2017/01/23 | 326 | 326 | 323 | 325 | 11,323,000 |
2017/01/20 | 324 | 327 | 322 | 326 | 10,657,000 |
2017/01/19 | 323 | 326 | 323 | 324 | 13,417,000 |
2017/01/18 | 319 | 321 | 317 | 321 | 11,887,000 |
2017/01/17 | 322 | 324 | 319 | 321 | 12,064,000 |
2017/01/16 | 324 | 324 | 321 | 324 | 10,168,000 |
2017/01/13 | 320 | 323 | 320 | 323 | 8,602,000 |
2017/01/12 | 323 | 324 | 320 | 321 | 11,198,000 |
2017/01/11 | 320 | 324 | 320 | 323 | 11,406,000 |
2017/01/10 | 321 | 323 | 319 | 320 | 10,631,000 |
2017/01/06 | 320 | 322 | 320 | 321 | 8,726,000 |
2017/01/05 | 322 | 323 | 320 | 322 | 8,290,000 |
2017/01/04 | 319 | 321 | 318 | 320 | 11,829,000 |