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 |
|---|---|---|---|---|---|
| 2026/05/12 | 2,794 | 2,818 | 2,772 | 2,790 | 2,907,100 |
| 2026/05/11 | 2,810 | 2,852 | 2,805 | 2,829 | 3,306,500 |
| 2026/05/08 | 2,861 | 2,876 | 2,829 | 2,838 | 4,390,900 |
| 2026/05/07 | 2,760 | 2,853 | 2,735 | 2,849 | 7,110,200 |
| 2026/05/01 | 2,640 | 2,720 | 2,623 | 2,710 | 4,982,900 |
| 2026/04/30 | 2,629 | 2,651 | 2,582 | 2,602 | 5,649,400 |
| 2026/04/28 | 2,647 | 2,647 | 2,603 | 2,629 | 5,415,500 |
| 2026/04/27 | 2,680 | 2,701 | 2,666 | 2,667 | 3,159,100 |
| 2026/04/24 | 2,725 | 2,730 | 2,690 | 2,697 | 3,437,600 |
| 2026/04/23 | 2,800 | 2,805 | 2,713 | 2,714 | 5,078,700 |
| 2026/04/22 | 2,821 | 2,848 | 2,815 | 2,822 | 2,943,400 |
| 2026/04/21 | 2,880 | 2,881 | 2,853 | 2,853 | 2,482,900 |
| 2026/04/20 | 2,850 | 2,885 | 2,845 | 2,882 | 2,734,200 |
| 2026/04/17 | 2,830 | 2,861 | 2,820 | 2,821 | 3,397,600 |
| 2026/04/16 | 2,870 | 2,900 | 2,859 | 2,859 | 2,877,400 |
| 2026/04/15 | 2,856 | 2,898 | 2,848 | 2,875 | 3,416,900 |
| 2026/04/14 | 2,880 | 2,883 | 2,846 | 2,857 | 1,974,800 |
| 2026/04/13 | 2,890 | 2,891 | 2,845 | 2,854 | 2,762,000 |
| 2026/04/10 | 2,890 | 2,909 | 2,882 | 2,897 | 2,383,700 |
| 2026/04/09 | 2,930 | 2,965 | 2,890 | 2,890 | 2,807,000 |
| 2026/04/08 | 2,960 | 3,008 | 2,957 | 2,984 | 4,570,500 |
| 2026/04/07 | 2,928 | 2,940 | 2,888 | 2,901 | 2,330,800 |
| 2026/04/06 | 2,948 | 2,954 | 2,918 | 2,928 | 1,919,700 |
| 2026/04/03 | 2,910 | 2,943 | 2,902 | 2,943 | 2,294,300 |
| 2026/03/27 | 2,998 | 3,007 | 2,979 | 2,983 | 2,586,700 |
| 2026/03/26 | 2,990 | 2,990 | 2,958 | 2,988 | 1,763,800 |
| 2026/03/25 | 2,975 | 2,991 | 2,965 | 2,980 | 2,343,800 |
| 2026/03/24 | 2,951 | 2,951 | 2,928 | 2,935 | 3,104,900 |
| 2026/03/23 | 2,877 | 2,892 | 2,863 | 2,882 | 3,514,300 |
| 2026/03/19 | 2,985 | 2,989 | 2,892 | 2,892 | 4,321,000 |
| 2026/03/18 | 2,983 | 3,030 | 2,977 | 3,030 | 3,412,700 |
| 2026/03/17 | 2,935 | 2,969 | 2,931 | 2,954 | 2,350,000 |
| 2026/03/16 | 2,937 | 2,950 | 2,905 | 2,916 | 2,812,600 |
| 2026/03/13 | 2,954 | 2,981 | 2,931 | 2,937 | 3,884,300 |
| 2026/03/12 | 3,010 | 3,012 | 2,978 | 2,998 | 2,776,700 |
| 2026/03/11 | 3,001 | 3,045 | 3,001 | 3,020 | 2,655,600 |
| 2026/03/10 | 3,005 | 3,015 | 2,959 | 2,978 | 4,061,800 |
| 2026/03/09 | 2,856 | 2,977 | 2,853 | 2,964 | 6,038,500 |
| 2026/03/06 | 3,026 | 3,083 | 3,022 | 3,058 | 3,226,300 |
| 2026/03/05 | 3,150 | 3,178 | 3,071 | 3,071 | 3,416,200 |
| 2026/03/04 | 3,045 | 3,129 | 3,025 | 3,091 | 4,271,700 |
| 2026/03/03 | 3,192 | 3,203 | 3,106 | 3,115 | 4,197,900 |
| 2026/03/02 | 3,250 | 3,292 | 3,189 | 3,221 | 6,712,000 |
| 2026/02/27 | 3,399 | 3,419 | 3,386 | 3,403 | 3,343,200 |
| 2026/02/26 | 3,356 | 3,380 | 3,356 | 3,369 | 1,867,500 |
| 2026/02/25 | 3,333 | 3,353 | 3,321 | 3,350 | 1,712,700 |
| 2026/02/24 | 3,316 | 3,341 | 3,308 | 3,331 | 1,817,500 |
| 2026/02/20 | 3,311 | 3,320 | 3,261 | 3,304 | 2,826,100 |
| 2026/02/19 | 3,396 | 3,404 | 3,375 | 3,394 | 2,504,400 |
| 2026/02/18 | 3,380 | 3,393 | 3,364 | 3,385 | 1,959,600 |
| 2026/02/17 | 3,349 | 3,381 | 3,340 | 3,371 | 1,901,700 |
| 2026/02/16 | 3,354 | 3,375 | 3,322 | 3,328 | 2,497,400 |
| 2026/02/13 | 3,320 | 3,348 | 3,287 | 3,345 | 2,660,800 |
| 2026/02/12 | 3,275 | 3,309 | 3,257 | 3,307 | 3,472,400 |
| 2026/02/10 | 3,345 | 3,345 | 3,321 | 3,335 | 2,371,300 |
| 2026/02/09 | 3,343 | 3,350 | 3,297 | 3,346 | 3,216,900 |
| 2026/02/06 | 3,304 | 3,320 | 3,269 | 3,320 | 3,335,800 |
| 2026/02/05 | 3,280 | 3,319 | 3,276 | 3,294 | 3,570,700 |
| 2026/02/04 | 3,184 | 3,248 | 3,173 | 3,240 | 3,819,700 |
| 2026/02/03 | 3,110 | 3,178 | 3,090 | 3,171 | 3,574,200 |
| 2026/02/02 | 3,125 | 3,140 | 3,076 | 3,108 | 5,994,200 |
| 2026/01/30 | 2,967 | 3,005 | 2,946 | 3,005 | 2,538,000 |
| 2026/01/29 | 2,933 | 2,948 | 2,919 | 2,942 | 1,736,500 |
| 2026/01/28 | 2,982 | 2,995 | 2,948 | 2,960 | 2,537,100 |
| 2026/01/27 | 3,035 | 3,035 | 3,000 | 3,000 | 1,583,200 |
| 2026/01/26 | 3,025 | 3,055 | 3,015 | 3,051 | 1,799,300 |
| 2026/01/23 | 3,087 | 3,093 | 3,045 | 3,047 | 1,270,700 |
| 2026/01/22 | 3,050 | 3,080 | 3,048 | 3,063 | 1,395,700 |
| 2026/01/21 | 3,070 | 3,084 | 3,023 | 3,045 | 1,783,200 |
| 2026/01/20 | 3,055 | 3,105 | 3,052 | 3,096 | 2,379,300 |
| 2026/01/19 | 3,028 | 3,055 | 3,022 | 3,055 | 1,278,400 |
| 2026/01/16 | 3,040 | 3,070 | 3,034 | 3,045 | 1,446,000 |
| 2026/01/15 | 3,045 | 3,058 | 3,029 | 3,050 | 1,572,100 |
| 2026/01/14 | 3,048 | 3,070 | 3,033 | 3,066 | 1,915,800 |
| 2026/01/13 | 3,095 | 3,106 | 3,048 | 3,048 | 2,565,700 |
| 2026/01/09 | 3,079 | 3,102 | 3,077 | 3,090 | 2,449,000 |
| 2026/01/08 | 3,040 | 3,082 | 3,035 | 3,071 | 2,370,500 |
| 2026/01/07 | 3,030 | 3,043 | 3,010 | 3,033 | 1,224,000 |
| 2026/01/06 | 3,005 | 3,060 | 3,004 | 3,042 | 2,416,100 |
| 2026/01/05 | 2,978 | 3,009 | 2,976 | 3,002 | 1,952,200 |