9202 ANAホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,021 | 3,067 | 3,008 | 3,060 | 2,347,500 | 3,060 |
| 2024-04-25 | 3,080 | 3,080 | 3,021 | 3,032 | 2,491,800 | 3,032 |
| 2024-04-24 | 3,038 | 3,077 | 3,031 | 3,075 | 1,911,900 | 3,075 |
| 2024-04-23 | 3,056 | 3,076 | 3,054 | 3,069 | 2,068,500 | 3,069 |
| 2024-04-22 | 3,005 | 3,055 | 3,004 | 3,054 | 2,749,200 | 3,054 |
| 2024-04-19 | 3,046 | 3,052 | 2,953.5 | 2,958 | 4,437,700 | 2,958 |
| 2024-04-18 | 3,013 | 3,052 | 3,007 | 3,036 | 2,323,400 | 3,036 |
| 2024-04-17 | 3,070 | 3,071 | 3,001 | 3,002 | 2,588,800 | 3,002 |
| 2024-04-16 | 3,080 | 3,090 | 3,045 | 3,056 | 3,024,000 | 3,056 |
| 2024-04-15 | 3,100 | 3,104 | 3,061 | 3,100 | 2,725,600 | 3,100 |
| 2024-04-12 | 3,125 | 3,140 | 3,110 | 3,114 | 1,691,100 | 3,114 |
| 2024-04-11 | 3,126 | 3,139 | 3,113 | 3,121 | 1,813,800 | 3,121 |
| 2024-04-10 | 3,150 | 3,168 | 3,139 | 3,144 | 1,665,000 | 3,144 |
| 2024-04-09 | 3,111 | 3,154 | 3,100 | 3,148 | 2,600,800 | 3,148 |
| 2024-04-08 | 3,051 | 3,089 | 3,044 | 3,087 | 2,213,100 | 3,087 |
| 2024-04-05 | 3,047 | 3,074 | 3,041 | 3,063 | 2,058,300 | 3,063 |
| 2024-04-04 | 3,120 | 3,121 | 3,063 | 3,063 | 3,071,000 | 3,063 |
| 2024-04-03 | 3,115 | 3,133 | 3,107 | 3,120 | 1,761,700 | 3,120 |
| 2024-04-02 | 3,177 | 3,178 | 3,117 | 3,124 | 2,454,000 | 3,124 |
| 2024-04-01 | 3,190 | 3,204 | 3,162 | 3,182 | 1,900,300 | 3,182 |
| 2024-03-29 | 3,160 | 3,210 | 3,160 | 3,210 | 2,104,400 | 3,210 |
| 2024-03-28 | 3,180 | 3,205 | 3,160 | 3,160 | 2,573,300 | 3,160 |
| 2024-03-27 | 3,218 | 3,223 | 3,188 | 3,210 | 4,065,600 | 3,210 |
| 2024-03-26 | 3,218 | 3,229 | 3,187 | 3,198 | 2,538,900 | 3,198 |
| 2024-03-25 | 3,225 | 3,242 | 3,214 | 3,219 | 2,190,000 | 3,219 |
| 2024-03-22 | 3,223 | 3,252 | 3,213 | 3,224 | 3,563,500 | 3,224 |
| 2024-03-21 | 3,200 | 3,210 | 3,181 | 3,194 | 3,656,500 | 3,194 |
| 2024-03-19 | 3,204 | 3,213 | 3,186 | 3,200 | 2,686,900 | 3,200 |
| 2024-03-18 | 3,198 | 3,209 | 3,187 | 3,206 | 1,958,100 | 3,206 |
| 2024-03-15 | 3,197 | 3,197 | 3,168 | 3,195 | 1,727,800 | 3,195 |
| 2024-03-14 | 3,158 | 3,190 | 3,152 | 3,190 | 1,739,200 | 3,190 |
| 2024-03-13 | 3,150 | 3,166 | 3,130 | 3,158 | 2,170,300 | 3,158 |
| 2024-03-12 | 3,124 | 3,148 | 3,087 | 3,145 | 2,061,500 | 3,145 |
| 2024-03-11 | 3,133 | 3,140 | 3,096 | 3,124 | 2,606,800 | 3,124 |
| 2024-03-08 | 3,178 | 3,190 | 3,137 | 3,140 | 2,779,600 | 3,140 |
| 2024-03-07 | 3,166 | 3,193 | 3,163 | 3,189 | 1,861,400 | 3,189 |
| 2024-03-06 | 3,167 | 3,196 | 3,163 | 3,163 | 2,366,900 | 3,163 |
| 2024-03-05 | 3,171 | 3,196 | 3,148 | 3,182 | 1,981,700 | 3,182 |
| 2024-03-04 | 3,225 | 3,230 | 3,174 | 3,174 | 3,646,100 | 3,174 |
| 2024-03-01 | 3,262 | 3,271 | 3,241 | 3,244 | 1,616,600 | 3,244 |
| 2024-02-29 | 3,244 | 3,264 | 3,218 | 3,264 | 3,146,700 | 3,264 |
| 2024-02-28 | 3,236 | 3,265 | 3,224 | 3,247 | 1,944,400 | 3,247 |
| 2024-02-27 | 3,237 | 3,245 | 3,211 | 3,234 | 2,412,900 | 3,234 |
| 2024-02-26 | 3,225 | 3,262 | 3,223 | 3,250 | 2,284,000 | 3,250 |
| 2024-02-22 | 3,228 | 3,240 | 3,216 | 3,231 | 2,010,100 | 3,231 |
| 2024-02-21 | 3,214 | 3,228 | 3,209 | 3,226 | 1,509,100 | 3,226 |
| 2024-02-20 | 3,245 | 3,257 | 3,222 | 3,229 | 1,603,100 | 3,229 |
| 2024-02-19 | 3,239 | 3,243 | 3,216 | 3,232 | 2,282,200 | 3,232 |
| 2024-02-16 | 3,225 | 3,271 | 3,223 | 3,255 | 3,302,100 | 3,255 |
| 2024-02-15 | 3,211 | 3,223 | 3,178 | 3,217 | 2,794,900 | 3,217 |
| 2024-02-14 | 3,245 | 3,252 | 3,208 | 3,218 | 2,201,700 | 3,218 |
| 2024-02-13 | 3,260 | 3,277 | 3,244 | 3,269 | 2,850,500 | 3,269 |
| 2024-02-09 | 3,252 | 3,276 | 3,239 | 3,249 | 2,292,700 | 3,249 |
| 2024-02-08 | 3,247 | 3,279 | 3,227 | 3,276 | 3,243,400 | 3,276 |
| 2024-02-07 | 3,306 | 3,322 | 3,230 | 3,242 | 3,545,400 | 3,242 |
| 2024-02-06 | 3,275 | 3,323 | 3,275 | 3,301 | 2,624,100 | 3,301 |
| 2024-02-05 | 3,300 | 3,303 | 3,266 | 3,286 | 2,330,600 | 3,286 |
| 2024-02-02 | 3,319 | 3,324 | 3,264 | 3,279 | 3,132,600 | 3,279 |
| 2024-02-01 | 3,333 | 3,385 | 3,290 | 3,309 | 9,493,000 | 3,309 |
| 2024-01-31 | 3,234 | 3,270 | 3,220 | 3,270 | 3,786,000 | 3,270 |
| 2024-01-30 | 3,216 | 3,238 | 3,199 | 3,229 | 2,257,000 | 3,229 |
| 2024-01-29 | 3,179 | 3,231 | 3,177 | 3,225 | 2,534,900 | 3,225 |
| 2024-01-26 | 3,198 | 3,198 | 3,151 | 3,162 | 1,861,200 | 3,162 |
| 2024-01-25 | 3,184 | 3,193 | 3,162 | 3,191 | 1,562,700 | 3,191 |
| 2024-01-24 | 3,200 | 3,206 | 3,166 | 3,175 | 1,428,800 | 3,175 |
| 2024-01-23 | 3,206 | 3,228 | 3,197 | 3,204 | 2,442,500 | 3,204 |
| 2024-01-22 | 3,185 | 3,198 | 3,173 | 3,198 | 2,236,500 | 3,198 |
| 2024-01-19 | 3,160 | 3,170 | 3,140 | 3,165 | 1,669,500 | 3,165 |
| 2024-01-18 | 3,145 | 3,151 | 3,116 | 3,139 | 2,041,600 | 3,139 |
| 2024-01-17 | 3,157 | 3,183 | 3,146 | 3,162 | 2,159,500 | 3,162 |
| 2024-01-16 | 3,176 | 3,183 | 3,156 | 3,158 | 1,365,900 | 3,158 |
| 2024-01-15 | 3,166 | 3,182 | 3,144 | 3,178 | 1,780,700 | 3,178 |
| 2024-01-12 | 3,201 | 3,202 | 3,168 | 3,182 | 2,246,800 | 3,182 |
| 2024-01-11 | 3,185 | 3,205 | 3,177 | 3,200 | 2,600,400 | 3,200 |
| 2024-01-10 | 3,170 | 3,194 | 3,163 | 3,183 | 2,685,300 | 3,183 |
| 2024-01-09 | 3,150 | 3,165 | 3,137 | 3,165 | 2,633,400 | 3,165 |
| 2024-01-05 | 3,124 | 3,137 | 3,104 | 3,137 | 2,231,100 | 3,137 |
| 2024-01-04 | 3,000 | 3,119 | 2,991 | 3,119 | 3,890,000 | 3,119 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
