1. HOME >
  2. 株価時系列 >
  3. 9202 >
  4. 2021年

9202 ANAホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,4082,4182,3952,404.52,638,4002,404.50
2021-12-292,4172,4382,4092,4383,006,7002,438
2021-12-282,368.52,412.52,367.52,3973,381,1002,397
2021-12-272,3802,385.52,3522,3762,566,0002,376
2021-12-242,418.52,423.52,380.52,3832,897,1002,383
2021-12-232,3502,398.52,347.52,394.53,971,2002,394.50
2021-12-222,3582,3722,3322,3404,021,6002,340
2021-12-212,332.52,344.52,303.52,3133,587,9002,313
2021-12-202,3282,3492,3002,3023,032,6002,302
2021-12-172,3132,349.52,3102,340.53,069,2002,340.50
2021-12-162,3272,3612,325.52,360.53,085,2002,360.50
2021-12-152,295.52,3422,291.52,3293,053,5002,329
2021-12-142,2902,329.52,2842,3025,776,0002,302
2021-12-132,375.52,3882,336.52,3643,345,1002,364
2021-12-102,399.52,4182,3612,3784,290,1002,378
2021-12-092,4162,451.52,395.52,397.55,712,9002,397.50
2021-12-082,4052,4172,3742,3904,645,1002,390
2021-12-072,371.52,3922,3302,389.56,588,4002,389.50
2021-12-062,3002,3492,296.52,301.56,344,8002,301.50
2021-12-032,264.52,3272,2512,321.57,990,0002,321.50
2021-12-022,2002,2592,1752,2088,551,9002,208
2021-12-012,2342,263.52,2002,2478,617,7002,247
2021-11-302,304.52,3302,239.52,239.511,127,5002,239.50
2021-11-292,2612,347.52,253.52,264.514,208,6002,264.50
2021-11-262,4822,4852,3212,36115,502,2002,361
2021-11-252,537.52,537.52,438.52,472.516,072,5002,472.50
2021-11-242,6552,671.52,6132,620.52,906,9002,620.50
2021-11-222,6402,660.52,5962,6554,835,4002,655
2021-11-192,7102,7282,665.52,671.53,803,3002,671.50
2021-11-182,7002,7342,6912,729.52,648,9002,729.50
2021-11-172,750.52,759.52,715.52,7162,959,7002,716
2021-11-162,7752,799.52,7682,7752,290,9002,775
2021-11-152,7952,8092,7562,7643,013,0002,764
2021-11-122,7652,804.52,757.52,803.52,531,2002,803.50
2021-11-112,747.52,7852,7422,769.53,079,3002,769.50
2021-11-102,8292,842.52,7652,7664,369,4002,766
2021-11-092,879.52,887.52,8242,8474,045,4002,847
2021-11-082,8662,9182,849.52,8919,365,9002,891
2021-11-052,7402,7752,7152,771.52,783,3002,771.50
2021-11-042,7492,7922,7422,7605,287,1002,760
2021-11-022,7002,7582,6942,701.55,568,2002,701.50
2021-11-012,6342,6702,6002,6685,658,6002,668
2021-10-292,6592,673.52,6412,6532,766,7002,653
2021-10-282,6432,690.52,6182,6596,383,3002,659
2021-10-272,6752,6752,6322,6483,293,0002,648
2021-10-262,7042,7072,674.52,6802,696,3002,680
2021-10-252,6772,7002,656.52,6782,778,5002,678
2021-10-222,6872,7062,666.52,6992,850,3002,699
2021-10-212,734.52,754.52,680.52,6894,204,6002,689
2021-10-202,6602,762.52,627.52,7536,606,1002,753
2021-10-192,700.52,7092,665.52,6753,414,8002,675
2021-10-182,7552,770.52,7112,718.52,933,8002,718.50
2021-10-152,7202,7432,6972,7252,783,9002,725
2021-10-142,6802,716.52,653.52,712.54,758,2002,712.50
2021-10-132,7712,785.52,7332,7403,059,9002,740
2021-10-122,7932,7932,750.52,7644,185,1002,764
2021-10-112,747.52,8202,735.52,8204,454,1002,820
2021-10-082,7082,7652,6922,7194,810,2002,719
2021-10-072,732.52,7702,6882,724.55,176,0002,724.50
2021-10-062,897.52,897.52,753.52,778.57,862,1002,778.50
2021-10-052,9192,9222,8282,897.56,661,1002,897.50
2021-10-042,964.52,9742,9032,934.58,135,9002,934.50
2021-10-012,8712,8852,823.52,864.55,668,9002,864.50
2021-09-302,9302,9602,8812,905.58,317,1002,905.50
2021-09-292,8282,9102,8182,9107,462,4002,910
2021-09-282,8942,9002,822.52,8407,388,7002,840
2021-09-272,8002,9002,799.52,875.510,999,4002,875.50
2021-09-242,7502,7622,7312,7606,283,2002,760
2021-09-222,703.52,7402,670.52,6854,424,7002,685
2021-09-212,615.52,7222,6082,7108,361,4002,710
2021-09-172,6142,645.52,5992,6433,830,8002,643
2021-09-162,613.52,619.52,582.52,590.52,756,5002,590.50
2021-09-152,6072,624.52,5902,6122,967,5002,612
2021-09-142,6362,6412,6182,6312,743,2002,631
2021-09-132,597.52,628.52,592.52,621.52,544,4002,621.50
2021-09-102,652.52,6822,6272,6313,852,4002,631
2021-09-092,652.52,6932,631.52,642.54,733,5002,642.50
2021-09-082,7202,7242,6722,6924,788,1002,692
2021-09-072,662.52,7172,6592,7166,064,7002,716
2021-09-062,6632,6832,628.52,634.54,231,6002,634.50
2021-09-032,6002,640.52,599.52,622.53,229,3002,622.50
2021-09-022,595.52,616.52,546.52,594.56,844,3002,594.50
2021-09-012,5802,6642,579.52,6634,234,9002,663
2021-08-312,610.52,619.52,5822,605.54,625,9002,605.50
2021-08-302,675.52,6992,651.52,660.56,656,9002,660.50
2021-08-272,6262,652.52,606.52,6433,064,6002,643
2021-08-262,6342,6632,6342,653.53,825,2002,653.50
2021-08-252,6252,654.52,5902,5973,820,7002,597
2021-08-242,557.52,5952,5562,5953,384,2002,595
2021-08-232,497.52,5292,4882,5222,605,2002,522
2021-08-202,4822,522.52,4762,497.53,421,3002,497.50
2021-08-192,5212,537.52,502.52,502.51,860,1002,502.50
2021-08-182,5072,5432,4822,540.52,775,6002,540.50
2021-08-172,5692,5692,521.52,522.52,410,1002,522.50
2021-08-162,5652,5972,530.52,575.53,234,7002,575.50
2021-08-132,590.52,6022,5562,575.52,646,7002,575.50
2021-08-122,6652,6832,604.52,6203,492,4002,620
2021-08-112,608.52,6572,585.52,6424,973,3002,642
2021-08-102,489.52,5902,4862,5904,482,8002,590
2021-08-062,5002,5262,4832,5012,693,3002,501
2021-08-052,4662,500.52,463.52,481.52,471,6002,481.50
2021-08-042,4802,5192,458.52,4983,679,3002,498
2021-08-032,5042,5172,4802,491.54,882,7002,491.50
2021-08-022,573.52,5802,487.52,543.54,557,8002,543.50
2021-07-302,5482,5732,526.52,563.53,200,9002,563.50
2021-07-292,6152,627.52,568.52,5862,710,5002,586
2021-07-282,629.52,674.52,6042,620.53,659,3002,620.50
2021-07-272,6002,661.52,595.52,6594,028,3002,659
2021-07-262,5752,5932,5612,5743,439,7002,574
2021-07-212,5422,5602,5102,5193,037,1002,519
2021-07-202,4802,539.52,4452,4926,363,3002,492
2021-07-192,5972,597.52,5352,538.54,650,1002,538.50
2021-07-162,6112,644.52,6002,6102,803,5002,610
2021-07-152,6452,6512,6162,6222,558,7002,622
2021-07-142,6892,690.52,6332,640.54,338,4002,640.50
2021-07-132,7302,742.52,699.52,7062,518,7002,706
2021-07-122,7702,7802,7142,7243,525,0002,724
2021-07-092,6852,750.52,676.52,7434,869,4002,743
2021-07-082,7232,7522,696.52,7204,713,6002,720
2021-07-072,7602,8322,7472,7735,214,8002,773
2021-07-062,7602,846.52,7452,8246,481,1002,824
2021-07-052,6782,7502,6682,7473,667,1002,747
2021-07-022,6692,6982,658.52,678.53,083,7002,678.50
2021-07-012,6252,6442,6092,639.52,223,9002,639.50
2021-06-302,6462,6642,6062,6123,328,0002,612
2021-06-292,6502,678.52,6272,6444,538,6002,644
2021-06-282,709.52,725.52,6842,6862,988,2002,686
2021-06-252,7102,7282,6782,698.52,971,5002,698.50
2021-06-242,7432,752.52,690.52,692.53,611,7002,692.50
2021-06-232,7682,778.52,7202,766.54,206,0002,766.50
2021-06-222,7882,7952,735.52,769.54,692,3002,769.50
2021-06-212,6482,7222,6452,7135,890,6002,713
2021-06-182,763.52,7732,6952,696.56,663,2002,696.50
2021-06-172,7592,822.52,7152,806.55,562,1002,806.50
2021-06-162,8122,860.52,7872,7944,059,0002,794
2021-06-152,8462,871.52,785.52,8146,277,5002,814
2021-06-142,919.52,9332,8512,875.56,063,2002,875.50
2021-06-112,8792,8892,8382,872.55,045,8002,872.50
2021-06-102,9062,9512,8612,8946,843,2002,894
2021-06-092,837.52,9042,8362,9028,205,6002,902
2021-06-082,779.52,818.52,7712,8074,423,1002,807
2021-06-072,7742,7802,7212,7684,390,2002,768
2021-06-042,731.52,7732,694.52,763.54,441,9002,763.50
2021-06-032,774.52,8302,738.52,755.58,470,6002,755.50
2021-06-022,6902,7572,6802,7536,296,5002,753
2021-06-012,6812,6842,6522,6682,801,1002,668
2021-05-312,6782,6902,642.52,6553,411,5002,655
2021-05-282,6502,679.52,6312,660.55,359,1002,660.50
2021-05-272,5932,6632,589.52,6338,918,4002,633
2021-05-262,4932,5712,482.52,5664,566,8002,566
2021-05-252,532.52,5332,4862,493.52,842,9002,493.50
2021-05-242,4672,519.52,4662,513.53,471,4002,513.50
2021-05-212,4402,4652,4212,4523,180,1002,452
2021-05-202,5132,5202,427.52,4558,232,4002,455
2021-05-192,5012,5692,4872,5693,573,8002,569
2021-05-182,508.52,5452,489.52,5322,630,4002,532
2021-05-172,4972,5132,470.52,4862,637,1002,486
2021-05-142,458.52,4702,4302,447.52,377,6002,447.50
2021-05-132,4402,4712,415.52,4223,639,3002,422
2021-05-122,5172,5552,453.52,467.54,155,1002,467.50
2021-05-112,5472,575.52,506.52,5183,485,3002,518
2021-05-102,5702,6062,5462,5683,903,7002,568
2021-05-072,520.52,583.52,4772,575.54,772,1002,575.50
2021-05-062,6042,604.52,508.52,5367,751,6002,536
2021-04-302,4972,5322,487.52,5053,269,0002,505
2021-04-282,496.52,496.52,462.52,4772,930,7002,477
2021-04-272,530.52,542.52,4822,5025,180,2002,502
2021-04-262,430.52,509.52,4202,506.58,191,0002,506.50
2021-04-232,303.52,373.52,2922,369.54,296,9002,369.50
2021-04-222,3032,3212,266.52,2924,153,6002,292
2021-04-212,2902,310.52,2582,3064,652,2002,306
2021-04-202,3502,3562,3102,315.54,676,5002,315.50
2021-04-192,4752,4862,3642,3704,620,8002,370
2021-04-162,429.52,461.52,396.52,459.53,441,4002,459.50
2021-04-152,4102,459.52,4102,4352,863,3002,435
2021-04-142,4082,4272,3912,3983,208,1002,398
2021-04-132,451.52,4652,422.52,4252,606,1002,425
2021-04-122,443.52,4712,4282,4623,149,7002,462
2021-04-092,4302,4772,402.52,458.52,986,1002,458.50
2021-04-082,506.52,511.52,4282,442.54,170,4002,442.50
2021-04-072,5292,5432,4942,5142,841,7002,514
2021-04-062,6012,6082,5022,520.53,787,3002,520.50
2021-04-052,5442,5902,5242,5802,532,8002,580
2021-04-022,522.52,5502,5152,5212,003,5002,521
2021-04-012,5602,5752,4922,5054,315,7002,505
2021-03-312,583.52,6152,5532,5723,217,6002,572
2021-03-302,523.52,6072,5152,5924,680,3002,592
2021-03-292,5702,5842,4812,504.56,314,1002,504.50
2021-03-262,5802,5802,5272,563.54,466,0002,563.50
2021-03-252,5132,549.52,480.52,506.55,030,2002,506.50
2021-03-242,539.52,5652,4352,46310,932,9002,463
2021-03-232,8082,8152,653.52,654.57,872,0002,654.50
2021-03-222,7862,8112,756.52,805.54,830,6002,805.50
2021-03-192,7642,817.52,753.52,8036,207,7002,803
2021-03-182,7502,781.52,7232,7676,117,5002,767
2021-03-172,709.52,7332,670.52,7315,380,9002,731
2021-03-162,7052,779.52,6642,7638,341,3002,763
2021-03-152,6132,699.52,6012,699.58,813,1002,699.50
2021-03-122,560.52,5892,5282,5854,275,8002,585
2021-03-112,601.52,6122,5602,5733,596,8002,573
2021-03-102,5902,633.52,580.52,5963,721,3002,596
2021-03-092,5522,621.52,534.52,6205,831,0002,620
2021-03-082,5492,572.52,5132,5294,129,3002,529
2021-03-052,529.52,541.52,486.52,530.53,848,5002,530.50
2021-03-042,5512,564.52,5062,5343,277,2002,534
2021-03-032,537.52,5782,513.52,5783,401,9002,578
2021-03-022,574.52,5912,491.52,521.54,982,6002,521.50
2021-03-012,5492,5882,5062,576.54,460,6002,576.50
2021-02-262,5532,586.52,5282,5546,329,1002,554
2021-02-252,664.52,6672,561.52,6036,880,1002,603
2021-02-242,610.52,6722,6002,604.59,498,3002,604.50
2021-02-222,5192,5882,499.52,550.58,181,8002,550.50
2021-02-192,5232,542.52,4082,420.56,451,2002,420.50
2021-02-182,5802,6002,5032,5199,671,0002,519
2021-02-172,420.52,523.52,4182,49910,595,1002,499
2021-02-162,3702,409.52,336.52,398.54,308,0002,398.50
2021-02-152,4102,4202,3552,356.53,930,4002,356.50
2021-02-122,3902,3972,335.52,3913,659,7002,391
2021-02-102,365.52,396.52,3542,3793,002,7002,379
2021-02-092,4002,439.52,3602,366.56,380,9002,366.50
2021-02-082,3952,4442,3802,388.57,522,6002,388.50
2021-02-052,3402,394.52,316.52,3698,582,4002,369
2021-02-042,338.52,3702,3082,3176,145,1002,317
2021-02-032,2742,3342,265.52,3259,227,8002,325
2021-02-022,222.52,2642,2002,259.53,738,1002,259.50
2021-02-012,2462,2482,2042,2212,837,2002,221
2021-01-292,2602,268.52,213.52,2203,350,5002,220
2021-01-282,1942,2752,1922,27510,246,8002,275
2021-01-272,2052,217.52,183.52,1943,185,3002,194
2021-01-262,2302,230.52,2022,207.52,819,8002,207.50
2021-01-252,2222,2472,2082,2332,222,8002,233
2021-01-222,2302,2302,2062,209.52,826,8002,209.50
2021-01-212,256.52,2722,236.52,240.52,460,0002,240.50
2021-01-202,2952,2982,226.52,232.54,576,3002,232.50
2021-01-192,2932,3102,2772,3105,517,1002,310
2021-01-182,280.52,2952,262.52,2763,189,2002,276
2021-01-152,2902,309.52,2672,2824,892,4002,282
2021-01-142,2702,2842,2502,281.52,985,0002,281.50
2021-01-132,255.52,283.52,2412,2803,693,9002,280
2021-01-122,2142,2612,2102,256.55,063,3002,256.50
2021-01-082,1882,191.52,1612,1844,154,1002,184
2021-01-072,2232,2422,1892,191.54,094,1002,191.50
2021-01-062,2012,209.52,1822,1994,449,1002,199
2021-01-052,198.52,228.52,1882,204.53,233,2002,204.50
2021-01-042,2882,2882,1932,2324,475,7002,232

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