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 |