1. HOME >
  2. 株価時系列 >
  3. 9202 >
  4. 2022年

9202 ANAホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,8002,825.52,7942,8001,872,6002,800
2022-12-292,8062,815.52,7882,798.52,073,1002,798.50
2022-12-282,8532,8722,8192,8262,353,0002,826
2022-12-272,8402,904.52,8372,862.53,098,3002,862.50
2022-12-262,8092,833.52,8042,821.51,229,2002,821.50
2022-12-232,815.52,828.52,7992,8101,669,9002,810
2022-12-222,822.52,8382,8062,8192,022,4002,819
2022-12-212,8102,844.52,786.52,823.52,314,6002,823.50
2022-12-202,8922,899.52,7902,819.53,254,7002,819.50
2022-12-192,8672,901.52,864.52,8831,703,5002,883
2022-12-162,876.52,894.52,8722,8862,004,2002,886
2022-12-152,900.52,910.52,8872,8911,515,3002,891
2022-12-142,8992,908.52,8882,9002,083,5002,900
2022-12-132,9102,924.52,902.52,9221,976,1002,922
2022-12-122,904.52,916.52,8872,903.51,520,5002,903.50
2022-12-092,9172,9372,8952,903.53,034,6002,903.50
2022-12-082,886.52,9192,869.52,9182,717,8002,918
2022-12-072,8942,9262,8802,920.52,368,0002,920.50
2022-12-062,892.52,903.52,8712,8842,023,8002,884
2022-12-052,8752,9112,8592,8882,231,9002,888
2022-12-022,9002,9052,861.52,8702,614,3002,870
2022-12-012,952.52,955.52,9092,9152,669,8002,915
2022-11-302,947.52,9702,9202,944.53,593,5002,944.50
2022-11-292,9272,9502,9082,9502,850,4002,950
2022-11-282,9412,9492,898.52,9282,345,0002,928
2022-11-252,9102,931.52,8932,926.52,406,9002,926.50
2022-11-242,9022,925.52,8932,8982,737,4002,898
2022-11-222,8792,902.52,863.52,8923,150,9002,892
2022-11-212,850.52,8802,8312,8632,549,2002,863
2022-11-182,8502,864.52,8262,834.53,326,0002,834.50
2022-11-172,7562,8562,7552,852.54,993,9002,852.50
2022-11-162,794.52,805.52,7482,770.53,427,8002,770.50
2022-11-152,7852,8022,7612,796.53,174,1002,796.50
2022-11-142,8152,8282,7782,7854,359,3002,785
2022-11-112,914.52,9262,8062,8415,931,3002,841
2022-11-102,882.52,9212,875.52,886.53,184,6002,886.50
2022-11-092,9492,9572,879.52,8874,088,7002,887
2022-11-082,9852,9992,942.52,9434,070,2002,943
2022-11-072,985.53,0032,9672,9783,689,1002,978
2022-11-042,983.53,0222,9763,0137,422,3003,013
2022-11-022,9472,9952,932.52,9906,376,0002,990
2022-11-012,9202,967.52,896.52,963.57,853,5002,963.50
2022-10-312,890.52,8992,8662,8914,722,7002,891
2022-10-282,858.52,8992,8522,861.56,253,5002,861.50
2022-10-272,8862,900.52,8652,8652,512,3002,865
2022-10-262,9072,914.52,8862,891.52,565,3002,891.50
2022-10-252,8942,9072,8612,8863,009,9002,886
2022-10-242,9212,923.52,876.52,876.53,852,9002,876.50
2022-10-212,9492,9602,895.52,9055,368,2002,905
2022-10-202,921.52,966.52,9052,966.56,322,8002,966.50
2022-10-192,9202,9452,897.52,9194,704,9002,919
2022-10-182,885.52,9212,866.52,9055,211,3002,905
2022-10-172,841.52,8882,8352,8713,918,4002,871
2022-10-142,8732,873.52,8232,836.54,423,3002,836.50
2022-10-132,9042,906.52,816.52,8237,055,8002,823
2022-10-122,8602,9202,8422,9079,959,5002,907
2022-10-112,8202,8572,8022,8356,362,0002,835
2022-10-072,753.52,813.52,7532,782.54,812,0002,782.50
2022-10-062,7552,7852,7472,7713,090,8002,771
2022-10-052,7992,8192,7582,762.54,128,8002,762.50
2022-10-042,7582,778.52,7382,7694,549,6002,769
2022-10-032,6962,718.52,6542,7173,111,3002,717
2022-09-302,7232,7372,697.52,7182,260,8002,718
2022-09-292,750.52,784.52,728.52,745.53,820,1002,745.50
2022-09-282,7652,7702,6962,7475,291,3002,747
2022-09-272,7262,7622,6852,7523,218,4002,752
2022-09-262,751.52,7842,7162,7194,315,4002,719
2022-09-222,683.52,7532,6672,751.54,644,9002,751.50
2022-09-212,7752,7752,7252,733.53,759,9002,733.50
2022-09-202,7932,8062,745.52,788.53,709,9002,788.50
2022-09-162,826.52,8282,7702,7825,186,0002,782
2022-09-152,7852,8202,768.52,806.55,835,9002,806.50
2022-09-142,7012,7722,7012,7604,867,3002,760
2022-09-132,7132,7872,7062,7586,409,1002,758
2022-09-122,7002,717.52,6762,7024,392,4002,702
2022-09-092,6542,663.52,6332,6353,538,4002,635
2022-09-082,6412,6822,629.52,6614,340,7002,661
2022-09-072,5972,612.52,5612,5962,535,1002,596
2022-09-062,616.52,6192,597.52,600.51,868,8002,600.50
2022-09-052,632.52,647.52,611.52,612.51,710,8002,612.50
2022-09-022,672.52,6892,6222,638.52,945,4002,638.50
2022-09-012,6702,6812,649.52,672.52,667,6002,672.50
2022-08-312,656.52,7402,6392,687.56,262,4002,687.50
2022-08-302,634.52,6642,6252,656.52,856,3002,656.50
2022-08-292,6032,6392,593.52,625.52,646,5002,625.50
2022-08-262,6302,648.52,6152,641.52,298,8002,641.50
2022-08-252,6162,631.52,5932,6202,124,2002,620
2022-08-242,639.52,639.52,594.52,604.53,659,0002,604.50
2022-08-232,568.52,6482,5632,6456,004,9002,645
2022-08-222,5452,562.52,5432,561.51,625,6002,561.50
2022-08-192,5722,584.52,5632,569.51,418,6002,569.50
2022-08-182,585.52,593.52,5632,572.51,832,4002,572.50
2022-08-172,609.52,6402,5972,5983,235,6002,598
2022-08-162,5852,6052,5672,6053,510,4002,605
2022-08-152,5582,581.52,548.52,572.52,021,8002,572.50
2022-08-122,552.52,5662,540.52,555.52,355,7002,555.50
2022-08-102,570.52,5802,5342,5422,355,6002,542
2022-08-092,5832,6002,5692,5852,516,1002,585
2022-08-082,5802,591.52,5572,5761,711,0002,576
2022-08-052,5492,5962,5462,582.53,676,4002,582.50
2022-08-042,5752,575.52,5372,5462,265,9002,546
2022-08-032,5502,584.52,533.52,556.54,296,7002,556.50
2022-08-022,5372,5602,5082,540.55,185,4002,540.50
2022-08-012,4892,5322,4802,5325,266,9002,532
2022-07-292,4502,4732,448.52,4731,781,6002,473
2022-07-282,4752,4762,449.52,452.51,571,1002,452.50
2022-07-272,4482,4662,441.52,462.51,400,0002,462.50
2022-07-262,4622,4792,4442,446.51,686,4002,446.50
2022-07-252,4132,4592,411.52,456.52,333,5002,456.50
2022-07-222,4002,421.52,3932,4142,812,6002,414
2022-07-212,436.52,453.52,4272,4372,542,7002,437
2022-07-202,4502,4642,441.52,4643,038,9002,464
2022-07-192,4272,429.52,400.52,427.51,779,1002,427.50
2022-07-152,4102,417.52,3792,408.52,783,3002,408.50
2022-07-142,4212,4402,412.52,4152,028,2002,415
2022-07-132,4512,4732,438.52,441.52,953,7002,441.50
2022-07-122,449.52,4502,405.52,415.52,616,7002,415.50
2022-07-112,4352,4632,4122,461.52,883,5002,461.50
2022-07-082,409.52,4432,4032,422.53,559,4002,422.50
2022-07-072,4122,4222,3372,394.55,906,4002,394.50
2022-07-062,4822,482.52,3932,3934,486,8002,393
2022-07-052,4812,4912,4572,474.52,048,8002,474.50
2022-07-042,4752,4792,4512,472.52,318,9002,472.50
2022-07-012,4952,4982,4252,437.53,999,7002,437.50
2022-06-302,5022,5112,4822,499.52,743,6002,499.50
2022-06-292,4852,514.52,480.52,5142,260,3002,514
2022-06-282,4902,510.52,483.52,500.52,130,7002,500.50
2022-06-272,5272,531.52,4912,5002,456,9002,500
2022-06-242,5502,5502,4962,5102,521,0002,510
2022-06-232,527.52,546.52,521.52,543.52,860,1002,543.50
2022-06-222,5372,5372,480.52,494.53,038,2002,494.50
2022-06-212,505.52,5562,4792,540.54,865,2002,540.50
2022-06-202,4502,4742,4332,469.53,212,4002,469.50
2022-06-172,3852,4222,368.52,4104,501,5002,410
2022-06-162,482.52,488.52,4312,4353,272,2002,435
2022-06-152,4512,4812,428.52,432.53,403,3002,432.50
2022-06-142,5002,503.52,436.52,4576,137,0002,457
2022-06-132,5102,5552,503.52,5492,862,6002,549
2022-06-102,5602,577.52,5382,538.53,136,8002,538.50
2022-06-092,5592,570.52,5432,556.52,710,8002,556.50
2022-06-082,5532,5892,5432,5702,635,2002,570
2022-06-072,6052,616.52,561.52,5633,144,5002,563
2022-06-062,5312,5962,5292,5933,926,9002,593
2022-06-032,5532,558.52,515.52,519.53,294,8002,519.50
2022-06-022,5492,5622,540.52,553.52,048,7002,553.50
2022-06-012,5382,5772,5332,5652,277,7002,565
2022-05-312,581.52,590.52,5392,5425,569,4002,542
2022-05-302,6372,6452,601.52,601.53,841,7002,601.50
2022-05-272,5992,617.52,577.52,6065,866,7002,606
2022-05-262,5152,5852,5102,549.54,887,1002,549.50
2022-05-252,5002,513.52,4732,5022,863,7002,502
2022-05-242,5102,537.52,506.52,5162,373,6002,516
2022-05-232,524.52,5392,4912,5112,475,7002,511
2022-05-202,4812,5172,4672,506.53,169,4002,506.50
2022-05-192,4482,4962,444.52,484.53,118,0002,484.50
2022-05-182,5252,5272,4992,5013,031,7002,501
2022-05-172,4882,4962,472.52,4932,011,6002,493
2022-05-162,4902,4942,450.52,473.52,636,4002,473.50
2022-05-132,3982,464.52,3982,4622,675,2002,462
2022-05-122,3942,4172,3912,3932,282,5002,393
2022-05-112,407.52,4482,403.52,4232,602,6002,423
2022-05-102,4252,4262,368.52,402.54,799,9002,402.50
2022-05-092,5482,5652,4552,4556,297,7002,455
2022-05-062,558.52,598.52,5022,585.56,812,3002,585.50
2022-05-022,485.52,528.52,4732,5194,423,8002,519
2022-04-282,443.52,4632,422.52,453.53,580,0002,453.50
2022-04-272,3832,4072,372.52,4073,337,7002,407
2022-04-262,400.52,4362,3952,4332,977,9002,433
2022-04-252,4052,4252,3752,409.55,583,9002,409.50
2022-04-222,4812,504.52,4702,4952,499,3002,495
2022-04-212,5102,525.52,4782,481.52,132,5002,481.50
2022-04-202,509.52,517.52,480.52,4852,575,4002,485
2022-04-192,470.52,4752,450.52,4641,770,4002,464
2022-04-182,467.52,471.52,4362,459.51,703,0002,459.50
2022-04-152,5032,505.52,4772,482.51,795,7002,482.50
2022-04-142,5202,5202,476.52,5073,774,6002,507
2022-04-132,4302,4302,3782,4203,669,8002,420
2022-04-122,4002,4482,3972,4132,230,8002,413
2022-04-112,4202,4382,398.52,409.52,212,4002,409.50
2022-04-082,4662,473.52,417.52,4402,544,5002,440
2022-04-072,498.52,5152,457.52,4662,910,9002,466
2022-04-062,5132,5232,4962,5162,360,2002,516
2022-04-052,5252,536.52,5122,523.52,384,5002,523.50
2022-04-042,5652,5652,527.52,5342,129,9002,534
2022-04-012,547.52,5722,532.52,5702,347,8002,570
2022-03-312,560.52,5932,543.52,5662,998,9002,566
2022-03-302,5542,6182,5502,5894,558,8002,589
2022-03-292,5612,5642,5202,5314,469,8002,531
2022-03-282,548.52,587.52,537.52,556.54,333,5002,556.50
2022-03-252,525.52,5442,500.52,505.52,850,4002,505.50
2022-03-242,5002,514.52,488.52,507.52,506,0002,507.50
2022-03-232,510.52,529.52,500.52,5202,982,1002,520
2022-03-222,4812,506.52,470.52,4953,209,1002,495
2022-03-182,4852,516.52,4732,5074,806,3002,507
2022-03-172,556.52,571.52,4702,5245,638,0002,524
2022-03-162,4992,534.52,479.52,5225,547,7002,522
2022-03-152,401.52,4582,4012,453.54,406,3002,453.50
2022-03-142,3652,4142,3582,4013,812,6002,401
2022-03-112,2902,343.52,2862,332.53,683,6002,332.50
2022-03-102,3262,3302,279.52,3195,753,8002,319
2022-03-092,2132,2632,1952,198.55,474,6002,198.50
2022-03-082,2102,2552,1502,1678,709,3002,167
2022-03-072,3002,3302,2032,245.59,918,5002,245.50
2022-03-042,3992,4152,3742,379.54,213,4002,379.50
2022-03-032,4322,4562,4202,425.52,909,5002,425.50
2022-03-022,4062,442.52,4002,4005,491,3002,400
2022-03-012,514.52,534.52,4842,4883,979,0002,488
2022-02-282,4772,542.52,4682,526.54,131,2002,526.50
2022-02-252,440.52,5382,440.52,4884,326,0002,488
2022-02-242,5002,5152,4262,4346,038,3002,434
2022-02-222,5692,5842,5332,5553,313,8002,555
2022-02-212,5922,6192,580.52,612.52,342,6002,612.50
2022-02-182,631.52,649.52,6122,6303,101,0002,630
2022-02-172,668.52,7192,648.52,664.55,687,2002,664.50
2022-02-162,6712,6882,6352,668.55,292,3002,668.50
2022-02-152,650.52,6592,565.52,5773,899,5002,577
2022-02-142,601.52,6632,5902,648.54,182,9002,648.50
2022-02-102,670.52,679.52,621.52,643.53,678,8002,643.50
2022-02-092,6752,677.52,631.52,647.54,553,3002,647.50
2022-02-082,620.52,6542,6112,6504,794,6002,650
2022-02-072,5812,6002,5532,5864,209,7002,586
2022-02-042,518.52,616.52,475.52,603.59,096,5002,603.50
2022-02-032,529.52,5592,516.52,532.54,608,2002,532.50
2022-02-022,4662,559.52,461.52,55510,025,8002,555
2022-02-012,4062,431.52,3902,405.53,332,9002,405.50
2022-01-312,3732,4112,358.52,402.52,636,0002,402.50
2022-01-282,346.52,377.52,335.52,370.52,579,3002,370.50
2022-01-272,387.52,402.52,320.52,329.53,605,3002,329.50
2022-01-262,385.52,4052,3692,3762,203,7002,376
2022-01-252,4202,4252,365.52,385.53,159,3002,385.50
2022-01-242,438.52,443.52,4042,4333,178,7002,433
2022-01-212,3412,4482,334.52,4484,825,7002,448
2022-01-202,3282,3672,3172,3603,186,3002,360
2022-01-192,3682,390.52,356.52,3603,060,9002,360
2022-01-182,4132,4292,383.52,392.52,635,8002,392.50
2022-01-172,3802,415.52,3782,401.52,092,6002,401.50
2022-01-142,4002,423.52,370.52,3843,538,8002,384
2022-01-132,4062,4152,386.52,386.52,167,5002,386.50
2022-01-122,4202,441.52,4042,4193,498,4002,419
2022-01-112,3862,4042,351.52,395.53,951,0002,395.50
2022-01-072,3482,386.52,3402,3723,830,8002,372
2022-01-062,3662,373.52,335.52,3554,995,2002,355
2022-01-052,4502,4522,412.52,4134,012,8002,413
2022-01-042,4432,4452,4112,442.53,641,1002,442.50

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