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
2021/12/30 2,408 2,418 2,395 2,405 2,638,400
2021/12/29 2,417 2,438 2,409 2,438 3,006,700
2021/12/28 2,369 2,413 2,368 2,397 3,381,100
2021/12/27 2,380 2,386 2,352 2,376 2,566,000
2021/12/24 2,419 2,424 2,381 2,383 2,897,100
2021/12/23 2,350 2,399 2,348 2,395 3,971,200
2021/12/22 2,358 2,372 2,332 2,340 4,021,600
2021/12/21 2,333 2,345 2,304 2,313 3,587,900
2021/12/20 2,328 2,349 2,300 2,302 3,032,600
2021/12/17 2,313 2,350 2,310 2,341 3,069,200
2021/12/16 2,327 2,361 2,326 2,361 3,085,200
2021/12/15 2,296 2,342 2,292 2,329 3,053,500
2021/12/14 2,290 2,330 2,284 2,302 5,776,000
2021/12/13 2,376 2,388 2,337 2,364 3,345,100
2021/12/10 2,400 2,418 2,361 2,378 4,290,100
2021/12/09 2,416 2,452 2,396 2,398 5,712,900
2021/12/08 2,405 2,417 2,374 2,390 4,645,100
2021/12/07 2,372 2,392 2,330 2,390 6,588,400
2021/12/06 2,300 2,349 2,297 2,302 6,344,800
2021/12/03 2,265 2,327 2,251 2,322 7,990,000
2021/12/02 2,200 2,259 2,175 2,208 8,551,900
2021/12/01 2,234 2,264 2,200 2,247 8,617,700
2021/11/30 2,305 2,330 2,240 2,240 11,127,500
2021/11/29 2,261 2,348 2,254 2,265 14,208,600
2021/11/26 2,482 2,485 2,321 2,361 15,502,200
2021/11/25 2,538 2,538 2,439 2,473 16,072,500
2021/11/24 2,655 2,672 2,613 2,621 2,906,900
2021/11/22 2,640 2,661 2,596 2,655 4,835,400
2021/11/19 2,710 2,728 2,666 2,672 3,803,300
2021/11/18 2,700 2,734 2,691 2,730 2,648,900
2021/11/17 2,751 2,760 2,716 2,716 2,959,700
2021/11/16 2,775 2,800 2,768 2,775 2,290,900
2021/11/15 2,795 2,809 2,756 2,764 3,013,000
2021/11/12 2,765 2,805 2,758 2,804 2,531,200
2021/11/11 2,748 2,785 2,742 2,770 3,079,300
2021/11/10 2,829 2,843 2,765 2,766 4,369,400
2021/11/09 2,880 2,888 2,824 2,847 4,045,400
2021/11/08 2,866 2,918 2,850 2,891 9,365,900
2021/11/05 2,740 2,775 2,715 2,772 2,783,300
2021/11/04 2,749 2,792 2,742 2,760 5,287,100
2021/11/02 2,700 2,758 2,694 2,702 5,568,200
2021/11/01 2,634 2,670 2,600 2,668 5,658,600
2021/10/29 2,659 2,674 2,641 2,653 2,766,700
2021/10/28 2,643 2,691 2,618 2,659 6,383,300
2021/10/27 2,675 2,675 2,632 2,648 3,293,000
2021/10/26 2,704 2,707 2,675 2,680 2,696,300
2021/10/25 2,677 2,700 2,657 2,678 2,778,500
2021/10/22 2,687 2,706 2,667 2,699 2,850,300
2021/10/21 2,735 2,755 2,681 2,689 4,204,600
2021/10/20 2,660 2,763 2,628 2,753 6,606,100
2021/10/19 2,701 2,709 2,666 2,675 3,414,800
2021/10/18 2,755 2,771 2,711 2,719 2,933,800
2021/10/15 2,720 2,743 2,697 2,725 2,783,900
2021/10/14 2,680 2,717 2,654 2,713 4,758,200
2021/10/13 2,771 2,786 2,733 2,740 3,059,900
2021/10/12 2,793 2,793 2,751 2,764 4,185,100
2021/10/11 2,748 2,820 2,736 2,820 4,454,100
2021/10/08 2,708 2,765 2,692 2,719 4,810,200
2021/10/07 2,733 2,770 2,688 2,725 5,176,000
2021/10/06 2,898 2,898 2,754 2,779 7,862,100
2021/10/05 2,919 2,922 2,828 2,898 6,661,100
2021/10/04 2,965 2,974 2,903 2,935 8,135,900
2021/10/01 2,871 2,885 2,824 2,865 5,668,900
2021/09/30 2,930 2,960 2,881 2,906 8,317,100
2021/09/29 2,828 2,910 2,818 2,910 7,462,400
2021/09/28 2,894 2,900 2,823 2,840 7,388,700
2021/09/27 2,800 2,900 2,800 2,876 10,999,400
2021/09/24 2,750 2,762 2,731 2,760 6,283,200
2021/09/22 2,704 2,740 2,671 2,685 4,424,700
2021/09/21 2,616 2,722 2,608 2,710 8,361,400
2021/09/17 2,614 2,646 2,599 2,643 3,830,800
2021/09/16 2,614 2,620 2,583 2,591 2,756,500
2021/09/15 2,607 2,625 2,590 2,612 2,967,500
2021/09/14 2,636 2,641 2,618 2,631 2,743,200
2021/09/13 2,598 2,629 2,593 2,622 2,544,400
2021/09/10 2,653 2,682 2,627 2,631 3,852,400
2021/09/09 2,653 2,693 2,632 2,643 4,733,500
2021/09/08 2,720 2,724 2,672 2,692 4,788,100
2021/09/07 2,663 2,717 2,659 2,716 6,064,700
2021/09/06 2,663 2,683 2,629 2,635 4,231,600
2021/09/03 2,600 2,641 2,600 2,623 3,229,300
2021/09/02 2,596 2,617 2,547 2,595 6,844,300
2021/09/01 2,580 2,664 2,580 2,663 4,234,900
2021/08/31 2,611 2,620 2,582 2,606 4,625,900
2021/08/30 2,676 2,699 2,652 2,661 6,656,900
2021/08/27 2,626 2,653 2,607 2,643 3,064,600
2021/08/26 2,634 2,663 2,634 2,654 3,825,200
2021/08/25 2,625 2,655 2,590 2,597 3,820,700
2021/08/24 2,558 2,595 2,556 2,595 3,384,200
2021/08/23 2,498 2,529 2,488 2,522 2,605,200
2021/08/20 2,482 2,523 2,476 2,498 3,421,300
2021/08/19 2,521 2,538 2,503 2,503 1,860,100
2021/08/18 2,507 2,543 2,482 2,541 2,775,600
2021/08/17 2,569 2,569 2,522 2,523 2,410,100
2021/08/16 2,565 2,597 2,531 2,576 3,234,700
2021/08/13 2,591 2,602 2,556 2,576 2,646,700
2021/08/12 2,665 2,683 2,605 2,620 3,492,400
2021/08/11 2,609 2,657 2,586 2,642 4,973,300
2021/08/10 2,490 2,590 2,486 2,590 4,482,800
2021/08/06 2,500 2,526 2,483 2,501 2,693,300
2021/08/05 2,466 2,501 2,464 2,482 2,471,600
2021/08/04 2,480 2,519 2,459 2,498 3,679,300
2021/08/03 2,504 2,517 2,480 2,492 4,882,700
2021/08/02 2,574 2,580 2,488 2,544 4,557,800
2021/07/30 2,548 2,573 2,527 2,564 3,200,900
2021/07/29 2,615 2,628 2,569 2,586 2,710,500
2021/07/28 2,630 2,675 2,604 2,621 3,659,300
2021/07/27 2,600 2,662 2,596 2,659 4,028,300
2021/07/26 2,575 2,593 2,561 2,574 3,439,700
2021/07/21 2,542 2,560 2,510 2,519 3,037,100
2021/07/20 2,480 2,540 2,445 2,492 6,363,300
2021/07/19 2,597 2,598 2,535 2,539 4,650,100
2021/07/16 2,611 2,645 2,600 2,610 2,803,500
2021/07/15 2,645 2,651 2,616 2,622 2,558,700
2021/07/14 2,689 2,691 2,633 2,641 4,338,400
2021/07/13 2,730 2,743 2,700 2,706 2,518,700
2021/07/12 2,770 2,780 2,714 2,724 3,525,000
2021/07/09 2,685 2,751 2,677 2,743 4,869,400
2021/07/08 2,723 2,752 2,697 2,720 4,713,600
2021/07/07 2,760 2,832 2,747 2,773 5,214,800
2021/07/06 2,760 2,847 2,745 2,824 6,481,100
2021/07/05 2,678 2,750 2,668 2,747 3,667,100
2021/07/02 2,669 2,698 2,659 2,679 3,083,700
2021/07/01 2,625 2,644 2,609 2,640 2,223,900
2021/06/30 2,646 2,664 2,606 2,612 3,328,000
2021/06/29 2,650 2,679 2,627 2,644 4,538,600
2021/06/28 2,710 2,726 2,684 2,686 2,988,200
2021/06/25 2,710 2,728 2,678 2,699 2,971,500
2021/06/24 2,743 2,753 2,691 2,693 3,611,700
2021/06/23 2,768 2,779 2,720 2,767 4,206,000
2021/06/22 2,788 2,795 2,736 2,770 4,692,300
2021/06/21 2,648 2,722 2,645 2,713 5,890,600
2021/06/18 2,764 2,773 2,695 2,697 6,663,200
2021/06/17 2,759 2,823 2,715 2,807 5,562,100
2021/06/16 2,812 2,861 2,787 2,794 4,059,000
2021/06/15 2,846 2,872 2,786 2,814 6,277,500
2021/06/14 2,920 2,933 2,851 2,876 6,063,200
2021/06/11 2,879 2,889 2,838 2,873 5,045,800
2021/06/10 2,906 2,951 2,861 2,894 6,843,200
2021/06/09 2,838 2,904 2,836 2,902 8,205,600
2021/06/08 2,780 2,819 2,771 2,807 4,423,100
2021/06/07 2,774 2,780 2,721 2,768 4,390,200
2021/06/04 2,732 2,773 2,695 2,764 4,441,900
2021/06/03 2,775 2,830 2,739 2,756 8,470,600
2021/06/02 2,690 2,757 2,680 2,753 6,296,500
2021/06/01 2,681 2,684 2,652 2,668 2,801,100
2021/05/31 2,678 2,690 2,643 2,655 3,411,500
2021/05/28 2,650 2,680 2,631 2,661 5,359,100
2021/05/27 2,593 2,663 2,590 2,633 8,918,400
2021/05/26 2,493 2,571 2,483 2,566 4,566,800
2021/05/25 2,533 2,533 2,486 2,494 2,842,900
2021/05/24 2,467 2,520 2,466 2,514 3,471,400
2021/05/21 2,440 2,465 2,421 2,452 3,180,100
2021/05/20 2,513 2,520 2,428 2,455 8,232,400
2021/05/19 2,501 2,569 2,487 2,569 3,573,800
2021/05/18 2,509 2,545 2,490 2,532 2,630,400
2021/05/17 2,497 2,513 2,471 2,486 2,637,100
2021/05/14 2,459 2,470 2,430 2,448 2,377,600
2021/05/13 2,440 2,471 2,416 2,422 3,639,300
2021/05/12 2,517 2,555 2,454 2,468 4,155,100
2021/05/11 2,547 2,576 2,507 2,518 3,485,300
2021/05/10 2,570 2,606 2,546 2,568 3,903,700
2021/05/07 2,521 2,584 2,477 2,576 4,772,100
2021/05/06 2,604 2,605 2,509 2,536 7,751,600
2021/04/30 2,497 2,532 2,488 2,505 3,269,000
2021/04/28 2,497 2,497 2,463 2,477 2,930,700
2021/04/27 2,531 2,543 2,482 2,502 5,180,200
2021/04/26 2,431 2,510 2,420 2,507 8,191,000
2021/04/23 2,304 2,374 2,292 2,370 4,296,900
2021/04/22 2,303 2,321 2,267 2,292 4,153,600
2021/04/21 2,290 2,311 2,258 2,306 4,652,200
2021/04/20 2,350 2,356 2,310 2,316 4,676,500
2021/04/19 2,475 2,486 2,364 2,370 4,620,800
2021/04/16 2,430 2,462 2,397 2,460 3,441,400
2021/04/15 2,410 2,460 2,410 2,435 2,863,300
2021/04/14 2,408 2,427 2,391 2,398 3,208,100
2021/04/13 2,452 2,465 2,423 2,425 2,606,100
2021/04/12 2,444 2,471 2,428 2,462 3,149,700
2021/04/09 2,430 2,477 2,403 2,459 2,986,100
2021/04/08 2,507 2,512 2,428 2,443 4,170,400
2021/04/07 2,529 2,543 2,494 2,514 2,841,700
2021/04/06 2,601 2,608 2,502 2,521 3,787,300
2021/04/05 2,544 2,590 2,524 2,580 2,532,800
2021/04/02 2,523 2,550 2,515 2,521 2,003,500
2021/04/01 2,560 2,575 2,492 2,505 4,315,700
2021/03/31 2,584 2,615 2,553 2,572 3,217,600
2021/03/30 2,524 2,607 2,515 2,592 4,680,300
2021/03/29 2,570 2,584 2,481 2,505 6,314,100
2021/03/26 2,580 2,580 2,527 2,564 4,466,000
2021/03/25 2,513 2,550 2,481 2,507 5,030,200
2021/03/24 2,540 2,565 2,435 2,463 10,932,900
2021/03/23 2,808 2,815 2,654 2,655 7,872,000
2021/03/22 2,786 2,811 2,757 2,806 4,830,600
2021/03/19 2,764 2,818 2,754 2,803 6,207,700
2021/03/18 2,750 2,782 2,723 2,767 6,117,500
2021/03/17 2,710 2,733 2,671 2,731 5,380,900
2021/03/16 2,705 2,780 2,664 2,763 8,341,300
2021/03/15 2,613 2,700 2,601 2,700 8,813,100
2021/03/12 2,561 2,589 2,528 2,585 4,275,800
2021/03/11 2,602 2,612 2,560 2,573 3,596,800
2021/03/10 2,590 2,634 2,581 2,596 3,721,300
2021/03/09 2,552 2,622 2,535 2,620 5,831,000
2021/03/08 2,549 2,573 2,513 2,529 4,129,300
2021/03/05 2,530 2,542 2,487 2,531 3,848,500
2021/03/04 2,551 2,565 2,506 2,534 3,277,200
2021/03/03 2,538 2,578 2,514 2,578 3,401,900
2021/03/02 2,575 2,591 2,492 2,522 4,982,600
2021/03/01 2,549 2,588 2,506 2,577 4,460,600
2021/02/26 2,553 2,587 2,528 2,554 6,329,100
2021/02/25 2,665 2,667 2,562 2,603 6,880,100
2021/02/24 2,611 2,672 2,600 2,605 9,498,300
2021/02/22 2,519 2,588 2,500 2,551 8,181,800
2021/02/19 2,523 2,543 2,408 2,421 6,451,200
2021/02/18 2,580 2,600 2,503 2,519 9,671,000
2021/02/17 2,421 2,524 2,418 2,499 10,595,100
2021/02/16 2,370 2,410 2,337 2,399 4,308,000
2021/02/15 2,410 2,420 2,355 2,357 3,930,400
2021/02/12 2,390 2,397 2,336 2,391 3,659,700
2021/02/10 2,366 2,397 2,354 2,379 3,002,700
2021/02/09 2,400 2,440 2,360 2,367 6,380,900
2021/02/08 2,395 2,444 2,380 2,389 7,522,600
2021/02/05 2,340 2,395 2,317 2,369 8,582,400
2021/02/04 2,339 2,370 2,308 2,317 6,145,100
2021/02/03 2,274 2,334 2,266 2,325 9,227,800
2021/02/02 2,223 2,264 2,200 2,260 3,738,100
2021/02/01 2,246 2,248 2,204 2,221 2,837,200
2021/01/29 2,260 2,269 2,214 2,220 3,350,500
2021/01/28 2,194 2,275 2,192 2,275 10,246,800
2021/01/27 2,205 2,218 2,184 2,194 3,185,300
2021/01/26 2,230 2,231 2,202 2,208 2,819,800
2021/01/25 2,222 2,247 2,208 2,233 2,222,800
2021/01/22 2,230 2,230 2,206 2,210 2,826,800
2021/01/21 2,257 2,272 2,237 2,241 2,460,000
2021/01/20 2,295 2,298 2,227 2,233 4,576,300
2021/01/19 2,293 2,310 2,277 2,310 5,517,100
2021/01/18 2,281 2,295 2,263 2,276 3,189,200
2021/01/15 2,290 2,310 2,267 2,282 4,892,400
2021/01/14 2,270 2,284 2,250 2,282 2,985,000
2021/01/13 2,256 2,284 2,241 2,280 3,693,900
2021/01/12 2,214 2,261 2,210 2,257 5,063,300
2021/01/08 2,188 2,192 2,161 2,184 4,154,100
2021/01/07 2,223 2,242 2,189 2,192 4,094,100
2021/01/06 2,201 2,210 2,182 2,199 4,449,100
2021/01/05 2,199 2,229 2,188 2,205 3,233,200
2021/01/04 2,288 2,288 2,193 2,232 4,475,700

このページの先頭へ