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
2022/12/30 2,800 2,826 2,794 2,800 1,872,600
2022/12/29 2,806 2,816 2,788 2,799 2,073,100
2022/12/28 2,853 2,872 2,819 2,826 2,353,000
2022/12/27 2,840 2,905 2,837 2,863 3,098,300
2022/12/26 2,809 2,834 2,804 2,822 1,229,200
2022/12/23 2,816 2,829 2,799 2,810 1,669,900
2022/12/22 2,823 2,838 2,806 2,819 2,022,400
2022/12/21 2,810 2,845 2,787 2,824 2,314,600
2022/12/20 2,892 2,900 2,790 2,820 3,254,700
2022/12/19 2,867 2,902 2,865 2,883 1,703,500
2022/12/16 2,877 2,895 2,872 2,886 2,004,200
2022/12/15 2,901 2,911 2,887 2,891 1,515,300
2022/12/14 2,899 2,909 2,888 2,900 2,083,500
2022/12/13 2,910 2,925 2,903 2,922 1,976,100
2022/12/12 2,905 2,917 2,887 2,904 1,520,500
2022/12/09 2,917 2,937 2,895 2,904 3,034,600
2022/12/08 2,887 2,919 2,870 2,918 2,717,800
2022/12/07 2,894 2,926 2,880 2,921 2,368,000
2022/12/06 2,893 2,904 2,871 2,884 2,023,800
2022/12/05 2,875 2,911 2,859 2,888 2,231,900
2022/12/02 2,900 2,905 2,862 2,870 2,614,300
2022/12/01 2,953 2,956 2,909 2,915 2,669,800
2022/11/30 2,948 2,970 2,920 2,945 3,593,500
2022/11/29 2,927 2,950 2,908 2,950 2,850,400
2022/11/28 2,941 2,949 2,899 2,928 2,345,000
2022/11/25 2,910 2,932 2,893 2,927 2,406,900
2022/11/24 2,902 2,926 2,893 2,898 2,737,400
2022/11/22 2,879 2,903 2,864 2,892 3,150,900
2022/11/21 2,851 2,880 2,831 2,863 2,549,200
2022/11/18 2,850 2,865 2,826 2,835 3,326,000
2022/11/17 2,756 2,856 2,755 2,853 4,993,900
2022/11/16 2,795 2,806 2,748 2,771 3,427,800
2022/11/15 2,785 2,802 2,761 2,797 3,174,100
2022/11/14 2,815 2,828 2,778 2,785 4,359,300
2022/11/11 2,915 2,926 2,806 2,841 5,931,300
2022/11/10 2,883 2,921 2,876 2,887 3,184,600
2022/11/09 2,949 2,957 2,880 2,887 4,088,700
2022/11/08 2,985 2,999 2,943 2,943 4,070,200
2022/11/07 2,986 3,003 2,967 2,978 3,689,100
2022/11/04 2,984 3,022 2,976 3,013 7,422,300
2022/11/02 2,947 2,995 2,933 2,990 6,376,000
2022/11/01 2,920 2,968 2,897 2,964 7,853,500
2022/10/31 2,891 2,899 2,866 2,891 4,722,700
2022/10/28 2,859 2,899 2,852 2,862 6,253,500
2022/10/27 2,886 2,901 2,865 2,865 2,512,300
2022/10/26 2,907 2,915 2,886 2,892 2,565,300
2022/10/25 2,894 2,907 2,861 2,886 3,009,900
2022/10/24 2,921 2,924 2,877 2,877 3,852,900
2022/10/21 2,949 2,960 2,896 2,905 5,368,200
2022/10/20 2,922 2,967 2,905 2,967 6,322,800
2022/10/19 2,920 2,945 2,898 2,919 4,704,900
2022/10/18 2,886 2,921 2,867 2,905 5,211,300
2022/10/17 2,842 2,888 2,835 2,871 3,918,400
2022/10/14 2,873 2,874 2,823 2,837 4,423,300
2022/10/13 2,904 2,907 2,817 2,823 7,055,800
2022/10/12 2,860 2,920 2,842 2,907 9,959,500
2022/10/11 2,820 2,857 2,802 2,835 6,362,000
2022/10/07 2,754 2,814 2,753 2,783 4,812,000
2022/10/06 2,755 2,785 2,747 2,771 3,090,800
2022/10/05 2,799 2,819 2,758 2,763 4,128,800
2022/10/04 2,758 2,779 2,738 2,769 4,549,600
2022/10/03 2,696 2,719 2,654 2,717 3,111,300
2022/09/30 2,723 2,737 2,698 2,718 2,260,800
2022/09/29 2,751 2,785 2,729 2,746 3,820,100
2022/09/28 2,765 2,770 2,696 2,747 5,291,300
2022/09/27 2,726 2,762 2,685 2,752 3,218,400
2022/09/26 2,752 2,784 2,716 2,719 4,315,400
2022/09/22 2,684 2,753 2,667 2,752 4,644,900
2022/09/21 2,775 2,775 2,725 2,734 3,759,900
2022/09/20 2,793 2,806 2,746 2,789 3,709,900
2022/09/16 2,827 2,828 2,770 2,782 5,186,000
2022/09/15 2,785 2,820 2,769 2,807 5,835,900
2022/09/14 2,701 2,772 2,701 2,760 4,867,300
2022/09/13 2,713 2,787 2,706 2,758 6,409,100
2022/09/12 2,700 2,718 2,676 2,702 4,392,400
2022/09/09 2,654 2,664 2,633 2,635 3,538,400
2022/09/08 2,641 2,682 2,630 2,661 4,340,700
2022/09/07 2,597 2,613 2,561 2,596 2,535,100
2022/09/06 2,617 2,619 2,598 2,601 1,868,800
2022/09/05 2,633 2,648 2,612 2,613 1,710,800
2022/09/02 2,673 2,689 2,622 2,639 2,945,400
2022/09/01 2,670 2,681 2,650 2,673 2,667,600
2022/08/31 2,657 2,740 2,639 2,688 6,262,400
2022/08/30 2,635 2,664 2,625 2,657 2,856,300
2022/08/29 2,603 2,639 2,594 2,626 2,646,500
2022/08/26 2,630 2,649 2,615 2,642 2,298,800
2022/08/25 2,616 2,632 2,593 2,620 2,124,200
2022/08/24 2,640 2,640 2,595 2,605 3,659,000
2022/08/23 2,569 2,648 2,563 2,645 6,004,900
2022/08/22 2,545 2,563 2,543 2,562 1,625,600
2022/08/19 2,572 2,585 2,563 2,570 1,418,600
2022/08/18 2,586 2,594 2,563 2,573 1,832,400
2022/08/17 2,610 2,640 2,597 2,598 3,235,600
2022/08/16 2,585 2,605 2,567 2,605 3,510,400
2022/08/15 2,558 2,582 2,549 2,573 2,021,800
2022/08/12 2,553 2,566 2,541 2,556 2,355,700
2022/08/10 2,571 2,580 2,534 2,542 2,355,600
2022/08/09 2,583 2,600 2,569 2,585 2,516,100
2022/08/08 2,580 2,592 2,557 2,576 1,711,000
2022/08/05 2,549 2,596 2,546 2,583 3,676,400
2022/08/04 2,575 2,576 2,537 2,546 2,265,900
2022/08/03 2,550 2,585 2,534 2,557 4,296,700
2022/08/02 2,537 2,560 2,508 2,541 5,185,400
2022/08/01 2,489 2,532 2,480 2,532 5,266,900
2022/07/29 2,450 2,473 2,449 2,473 1,781,600
2022/07/28 2,475 2,476 2,450 2,453 1,571,100
2022/07/27 2,448 2,466 2,442 2,463 1,400,000
2022/07/26 2,462 2,479 2,444 2,447 1,686,400
2022/07/25 2,413 2,459 2,412 2,457 2,333,500
2022/07/22 2,400 2,422 2,393 2,414 2,812,600
2022/07/21 2,437 2,454 2,427 2,437 2,542,700
2022/07/20 2,450 2,464 2,442 2,464 3,038,900
2022/07/19 2,427 2,430 2,401 2,428 1,779,100
2022/07/15 2,410 2,418 2,379 2,409 2,783,300
2022/07/14 2,421 2,440 2,413 2,415 2,028,200
2022/07/13 2,451 2,473 2,439 2,442 2,953,700
2022/07/12 2,450 2,450 2,406 2,416 2,616,700
2022/07/11 2,435 2,463 2,412 2,462 2,883,500
2022/07/08 2,410 2,443 2,403 2,423 3,559,400
2022/07/07 2,412 2,422 2,337 2,395 5,906,400
2022/07/06 2,482 2,483 2,393 2,393 4,486,800
2022/07/05 2,481 2,491 2,457 2,475 2,048,800
2022/07/04 2,475 2,479 2,451 2,473 2,318,900
2022/07/01 2,495 2,498 2,425 2,438 3,999,700
2022/06/30 2,502 2,511 2,482 2,500 2,743,600
2022/06/29 2,485 2,515 2,481 2,514 2,260,300
2022/06/28 2,490 2,511 2,484 2,501 2,130,700
2022/06/27 2,527 2,532 2,491 2,500 2,456,900
2022/06/24 2,550 2,550 2,496 2,510 2,521,000
2022/06/23 2,528 2,547 2,522 2,544 2,860,100
2022/06/22 2,537 2,537 2,481 2,495 3,038,200
2022/06/21 2,506 2,556 2,479 2,541 4,865,200
2022/06/20 2,450 2,474 2,433 2,470 3,212,400
2022/06/17 2,385 2,422 2,369 2,410 4,501,500
2022/06/16 2,483 2,489 2,431 2,435 3,272,200
2022/06/15 2,451 2,481 2,429 2,433 3,403,300
2022/06/14 2,500 2,504 2,437 2,457 6,137,000
2022/06/13 2,510 2,555 2,504 2,549 2,862,600
2022/06/10 2,560 2,578 2,538 2,539 3,136,800
2022/06/09 2,559 2,571 2,543 2,557 2,710,800
2022/06/08 2,553 2,589 2,543 2,570 2,635,200
2022/06/07 2,605 2,617 2,562 2,563 3,144,500
2022/06/06 2,531 2,596 2,529 2,593 3,926,900
2022/06/03 2,553 2,559 2,516 2,520 3,294,800
2022/06/02 2,549 2,562 2,541 2,554 2,048,700
2022/06/01 2,538 2,577 2,533 2,565 2,277,700
2022/05/31 2,582 2,591 2,539 2,542 5,569,400
2022/05/30 2,637 2,645 2,602 2,602 3,841,700
2022/05/27 2,599 2,618 2,578 2,606 5,866,700
2022/05/26 2,515 2,585 2,510 2,550 4,887,100
2022/05/25 2,500 2,514 2,473 2,502 2,863,700
2022/05/24 2,510 2,538 2,507 2,516 2,373,600
2022/05/23 2,525 2,539 2,491 2,511 2,475,700
2022/05/20 2,481 2,517 2,467 2,507 3,169,400
2022/05/19 2,448 2,496 2,445 2,485 3,118,000
2022/05/18 2,525 2,527 2,499 2,501 3,031,700
2022/05/17 2,488 2,496 2,473 2,493 2,011,600
2022/05/16 2,490 2,494 2,451 2,474 2,636,400
2022/05/13 2,398 2,465 2,398 2,462 2,675,200
2022/05/12 2,394 2,417 2,391 2,393 2,282,500
2022/05/11 2,408 2,448 2,404 2,423 2,602,600
2022/05/10 2,425 2,426 2,369 2,403 4,799,900
2022/05/09 2,548 2,565 2,455 2,455 6,297,700
2022/05/06 2,559 2,599 2,502 2,586 6,812,300
2022/05/02 2,486 2,529 2,473 2,519 4,423,800
2022/04/28 2,444 2,463 2,423 2,454 3,580,000
2022/04/27 2,383 2,407 2,373 2,407 3,337,700
2022/04/26 2,401 2,436 2,395 2,433 2,977,900
2022/04/25 2,405 2,425 2,375 2,410 5,583,900
2022/04/22 2,481 2,505 2,470 2,495 2,499,300
2022/04/21 2,510 2,526 2,478 2,482 2,132,500
2022/04/20 2,510 2,518 2,481 2,485 2,575,400
2022/04/19 2,471 2,475 2,451 2,464 1,770,400
2022/04/18 2,468 2,472 2,436 2,460 1,703,000
2022/04/15 2,503 2,506 2,477 2,483 1,795,700
2022/04/14 2,520 2,520 2,477 2,507 3,774,600
2022/04/13 2,430 2,430 2,378 2,420 3,669,800
2022/04/12 2,400 2,448 2,397 2,413 2,230,800
2022/04/11 2,420 2,438 2,399 2,410 2,212,400
2022/04/08 2,466 2,474 2,418 2,440 2,544,500
2022/04/07 2,499 2,515 2,458 2,466 2,910,900
2022/04/06 2,513 2,523 2,496 2,516 2,360,200
2022/04/05 2,525 2,537 2,512 2,524 2,384,500
2022/04/04 2,565 2,565 2,528 2,534 2,129,900
2022/04/01 2,548 2,572 2,533 2,570 2,347,800
2022/03/31 2,561 2,593 2,544 2,566 2,998,900
2022/03/30 2,554 2,618 2,550 2,589 4,558,800
2022/03/29 2,561 2,564 2,520 2,531 4,469,800
2022/03/28 2,549 2,588 2,538 2,557 4,333,500
2022/03/25 2,526 2,544 2,501 2,506 2,850,400
2022/03/24 2,500 2,515 2,489 2,508 2,506,000
2022/03/23 2,511 2,530 2,501 2,520 2,982,100
2022/03/22 2,481 2,507 2,471 2,495 3,209,100
2022/03/18 2,485 2,517 2,473 2,507 4,806,300
2022/03/17 2,557 2,572 2,470 2,524 5,638,000
2022/03/16 2,499 2,535 2,480 2,522 5,547,700
2022/03/15 2,402 2,458 2,401 2,454 4,406,300
2022/03/14 2,365 2,414 2,358 2,401 3,812,600
2022/03/11 2,290 2,344 2,286 2,333 3,683,600
2022/03/10 2,326 2,330 2,280 2,319 5,753,800
2022/03/09 2,213 2,263 2,195 2,199 5,474,600
2022/03/08 2,210 2,255 2,150 2,167 8,709,300
2022/03/07 2,300 2,330 2,203 2,246 9,918,500
2022/03/04 2,399 2,415 2,374 2,380 4,213,400
2022/03/03 2,432 2,456 2,420 2,426 2,909,500
2022/03/02 2,406 2,443 2,400 2,400 5,491,300
2022/03/01 2,515 2,535 2,484 2,488 3,979,000
2022/02/28 2,477 2,543 2,468 2,527 4,131,200
2022/02/25 2,441 2,538 2,441 2,488 4,326,000
2022/02/24 2,500 2,515 2,426 2,434 6,038,300
2022/02/22 2,569 2,584 2,533 2,555 3,313,800
2022/02/21 2,592 2,619 2,581 2,613 2,342,600
2022/02/18 2,632 2,650 2,612 2,630 3,101,000
2022/02/17 2,669 2,719 2,649 2,665 5,687,200
2022/02/16 2,671 2,688 2,635 2,669 5,292,300
2022/02/15 2,651 2,659 2,566 2,577 3,899,500
2022/02/14 2,602 2,663 2,590 2,649 4,182,900
2022/02/10 2,671 2,680 2,622 2,644 3,678,800
2022/02/09 2,675 2,678 2,632 2,648 4,553,300
2022/02/08 2,621 2,654 2,611 2,650 4,794,600
2022/02/07 2,581 2,600 2,553 2,586 4,209,700
2022/02/04 2,519 2,617 2,476 2,604 9,096,500
2022/02/03 2,530 2,559 2,517 2,533 4,608,200
2022/02/02 2,466 2,560 2,462 2,555 10,025,800
2022/02/01 2,406 2,432 2,390 2,406 3,332,900
2022/01/31 2,373 2,411 2,359 2,403 2,636,000
2022/01/28 2,347 2,378 2,336 2,371 2,579,300
2022/01/27 2,388 2,403 2,321 2,330 3,605,300
2022/01/26 2,386 2,405 2,369 2,376 2,203,700
2022/01/25 2,420 2,425 2,366 2,386 3,159,300
2022/01/24 2,439 2,444 2,404 2,433 3,178,700
2022/01/21 2,341 2,448 2,335 2,448 4,825,700
2022/01/20 2,328 2,367 2,317 2,360 3,186,300
2022/01/19 2,368 2,391 2,357 2,360 3,060,900
2022/01/18 2,413 2,429 2,384 2,393 2,635,800
2022/01/17 2,380 2,416 2,378 2,402 2,092,600
2022/01/14 2,400 2,424 2,371 2,384 3,538,800
2022/01/13 2,406 2,415 2,387 2,387 2,167,500
2022/01/12 2,420 2,442 2,404 2,419 3,498,400
2022/01/11 2,386 2,404 2,352 2,396 3,951,000
2022/01/07 2,348 2,387 2,340 2,372 3,830,800
2022/01/06 2,366 2,374 2,336 2,355 4,995,200
2022/01/05 2,450 2,452 2,413 2,413 4,012,800
2022/01/04 2,443 2,445 2,411 2,443 3,641,100

このページの先頭へ