1. HOME >
  2. 株価時系列 >
  3. 9202

9202 ANAホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,6952,7162,6722,711.52,551,2002,711.50
2025-04-032,689.52,722.52,6752,7212,172,7002,721
2025-04-022,783.52,7842,7332,7351,701,3002,735
2025-04-012,7832,7882,761.52,770.51,472,1002,770.50
2025-03-312,800.52,8072,752.52,759.52,309,9002,759.50
2025-03-282,8302,8432,820.52,830.52,042,3002,830.50
2025-03-272,8932,908.52,8832,902.52,275,3002,902.50
2025-03-262,9002,9202,895.52,9051,773,4002,905
2025-03-252,8992,899.52,874.52,895.51,651,7002,895.50
2025-03-242,9062,9172,8782,8781,426,3002,878
2025-03-212,8762,9012,8732,885.51,938,0002,885.50
2025-03-192,8552,883.52,8552,8751,376,7002,875
2025-03-182,8512,8722,8452,852.51,742,6002,852.50
2025-03-172,8432,854.52,830.52,830.51,244,3002,830.50
2025-03-142,8502,8612,827.52,8392,313,8002,839
2025-03-132,8522,8922,846.52,8601,490,3002,860
2025-03-122,8812,884.52,8592,870.51,837,3002,870.50
2025-03-112,8952,9082,863.52,9031,645,1002,903
2025-03-102,9172,9192,887.52,910.51,308,9002,910.50
2025-03-072,8922,921.52,888.52,9131,682,0002,913
2025-03-062,8992,906.52,8872,9051,194,7002,905
2025-03-052,8902,913.52,8742,8801,331,1002,880
2025-03-042,8952,9082,8802,9081,353,0002,908
2025-03-032,8512,895.52,844.52,8861,344,3002,886
2025-02-282,878.52,8912,8402,8503,284,5002,850
2025-02-272,8802,8802,823.52,848.52,219,0002,848.50
2025-02-262,955.52,9682,8842,9032,285,8002,903
2025-02-252,9332,9452,9032,941.51,496,6002,941.50
2025-02-212,9032,945.52,901.52,9222,145,1002,922
2025-02-202,8882,904.52,875.52,901.51,568,9002,901.50
2025-02-192,885.52,918.52,881.52,889.51,323,7002,889.50
2025-02-182,853.52,899.52,8512,8921,039,2002,892
2025-02-172,890.52,8942,8642,868.5922,0002,868.50
2025-02-142,9122,919.52,8912,8971,045,4002,897
2025-02-132,8902,9172,869.52,915.51,388,0002,915.50
2025-02-122,8752,891.52,8482,887.51,544,7002,887.50
2025-02-102,900.52,906.52,853.52,869.52,039,1002,869.50
2025-02-072,9342,9452,8982,9001,684,7002,900
2025-02-062,8462,904.52,843.52,8962,620,2002,896
2025-02-052,856.52,8602,8322,8391,897,6002,839
2025-02-042,9282,9342,822.52,841.54,830,2002,841.50
2025-02-032,9002,9092,8762,877.52,181,1002,877.50
2025-01-312,8902,914.52,8772,914.51,448,4002,914.50
2025-01-302,8602,908.52,8602,908.51,849,9002,908.50
2025-01-292,8602,8832,846.52,870.51,103,1002,870.50
2025-01-282,8522,8842,8522,8701,633,8002,870
2025-01-272,8322,845.52,8242,845.51,040,6002,845.50
2025-01-242,821.52,8322,808.52,813.51,232,4002,813.50
2025-01-232,785.52,816.52,7752,807.51,280,5002,807.50
2025-01-222,7722,797.52,765.52,7921,239,6002,792
2025-01-212,7402,7602,7282,7601,480,7002,760
2025-01-202,747.52,7522,7342,7351,417,7002,735
2025-01-172,7502,7572,7262,747.51,342,9002,747.50
2025-01-162,7802,7832,747.52,747.51,896,5002,747.50
2025-01-152,7902,8012,781.52,7951,257,2002,795
2025-01-142,7752,805.52,7622,7871,943,5002,787
2025-01-102,812.52,823.52,789.52,7971,629,3002,797
2025-01-092,8322,839.52,8032,8082,072,4002,808
2025-01-082,8552,866.52,8372,8431,458,0002,843
2025-01-072,8592,8612,837.52,8531,434,4002,853
2025-01-062,8972,9052,8462,8471,777,5002,847

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