[9202 東証1部] ANAホールディングス 日足 時系列データ

[9202 東証1部] ANAホールディングス (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134650.004677.004616.004663.0012190005671005300
2017-12-124680.004700.004661.004680.0011596005425967800
2017-12-114630.004679.004626.004678.0012450005799400900
2017-12-084522.004637.004522.004630.0021011009644773700
2017-12-074510.004571.004510.004568.0013856006309448800
2017-12-064504.004562.004493.004500.0019053008615379100
2017-12-054465.004542.004465.004524.0011035004980193800
2017-12-044499.004527.004465.004466.009391004213281400
2017-12-014500.004553.004480.004513.0015683007073335000
2017-11-304434.004480.004428.004480.0018634008319051300
2017-11-294384.004444.004369.004436.0012509005522114000
2017-11-284350.004379.004345.004368.009708004237923700
2017-11-274351.004378.004330.004344.0010291004475660500
2017-11-244330.004333.004285.004330.0011306004879266900
2017-11-224395.004400.004352.004355.0010145004433147200
2017-11-214392.004410.004356.004358.0011877005197456800
2017-11-204321.004358.004307.004354.008061003498306400
2017-11-174318.004358.004312.004343.0014585006327774100
2017-11-164264.004309.004261.004293.0014291006130749300
2017-11-154261.004304.004251.004264.0013678005848567700
2017-11-144306.004318.004266.004271.0013013005577982500
2017-11-134325.004342.004295.004326.0012069005216604800
2017-11-104352.004380.004319.004332.0016903007334711400
2017-11-094440.004488.004365.004411.0020118008932915500
2017-11-084440.004450.004416.004440.0011978005312005700
2017-11-074437.004460.004419.004442.0013354005931196200
2017-11-064429.004445.004405.004434.0014069006229573900
2017-11-024467.004510.004378.004428.0020122008925746900
2017-11-014370.004458.004363.004458.0020689009158429300
2017-10-314350.004364.004328.004346.0011281004903281900
2017-10-304328.004356.004316.004333.0015614006764847500
2017-10-274321.004341.004298.004310.0018241007871652200
2017-10-264350.004355.004333.004343.008586003729209400
2017-10-254379.004382.004333.004351.0010919004757667800
2017-10-244365.004378.004352.004367.009500004147895600
2017-10-234400.004404.004362.004365.0010966004801084800
2017-10-204375.004380.004292.004378.0013952006089276000
2017-10-194396.004416.004386.004408.0013652006012686000
2017-10-184387.004394.004369.004388.008217003599754100
2017-10-174372.004391.004350.004387.0010129004427828600
2017-10-164391.004402.004368.004371.0011289004951112100
2017-10-134278.004404.004274.004391.00253840011048758000
2017-10-124262.004280.004260.004272.0012425005307147800
2017-10-114241.004266.004241.004262.009865004198908400
2017-10-104206.004228.004196.004228.008232003472730700
2017-10-064236.004246.004194.004208.009446003978332200
2017-10-054270.004272.004235.004238.007628003237985300
2017-10-044258.004275.004246.004267.009004003839180200
2017-10-034250.004266.004230.004256.0010906004637437000
2017-10-024260.004282.004210.004227.0011702004964813400
2017-09-294250.004266.004241.004259.0014148006016427900
2017-09-284201.004232.004192.004228.0011953005034238600
2017-09-274206.004209.004172.004202.0021480009018328600
2017-09-26420.10423.00420.00423.003052400012862801500
2017-09-25419.50420.80418.00420.70185030007766647200
2017-09-22417.80420.10417.20418.10151470006337296800
2017-09-21423.00423.60417.50417.50226960009557381000
2017-09-20420.00424.10419.50422.70155950006580891600
2017-09-19420.10420.10417.50419.70174880007326919400
2017-09-15419.50421.80417.30419.80133290005585522200
2017-09-14423.50424.70419.80420.3095540004029177000
2017-09-13427.00427.20423.10423.5098340004176246500
2017-09-12425.90426.80424.50426.30104430004444682000
2017-09-11420.70425.00420.70423.40108250004576774200
2017-09-08415.80417.40413.80416.30122050005074009500
2017-09-07416.90419.30415.10415.80106660004444465800
2017-09-06416.40419.00415.00415.10138090005756832200
2017-09-05427.00427.40420.40420.80138060005842824200
2017-09-04421.60427.60421.10427.602492400010602845500
2017-09-01414.00422.70414.00419.703099700012966804900
2017-08-31408.60409.90405.60407.8086790003535345000
2017-08-30403.40408.70402.90408.10114610004663502600
2017-08-29401.00403.20399.20402.40100200004021236700
2017-08-28404.40406.30402.30404.2085810003462726400
2017-08-25403.00405.70402.80404.2083680003384129600
2017-08-24403.00405.30401.10401.6078140003149232100
2017-08-23408.00408.00403.20403.8086300003500173400
2017-08-22405.10405.30403.00403.7065650002652413300
2017-08-21405.00408.30404.60406.2056170002280539700
2017-08-18401.50406.20400.10404.20107200004329087500
2017-08-17406.30409.30404.30407.3064100002613916900
2017-08-16408.70409.00406.90406.9068050002774860800
2017-08-15405.80409.80405.20405.30101990004150048900
2017-08-14402.00405.90401.80402.90112740004546818100
2017-08-10405.30406.80401.70404.30134690005441868400
2017-08-09410.80411.70405.10405.70107600004378682600
2017-08-08410.60412.00408.70412.00103110004236707600
2017-08-07409.60411.70408.30411.00111660004582838000
2017-08-04409.00410.00405.70410.00174960007149592000
2017-08-03397.10409.40397.10409.004194500016964326800
2017-08-02388.00388.70385.90387.9078040003024417400
2017-08-01379.00385.30378.90385.2087050003334354600
2017-07-31376.80380.00376.30378.5098540003733267500
2017-07-28382.50382.60371.60380.00250810009530022700
2017-07-27387.00390.90386.60388.9091530003557583500
2017-07-26387.50388.40385.10386.4093970003632398200
2017-07-25390.00392.00387.10387.60105970004115901100
2017-07-24392.50392.80388.40392.3098130003836090600
2017-07-21391.50394.20390.60393.70106530004186092600
2017-07-20388.70395.50388.70394.80121420004773804600
2017-07-19391.40396.00386.60388.00186650007298822600
2017-07-18391.20394.00389.20393.0094110003691057100
2017-07-14396.70398.00394.00394.00102580004056858900
2017-07-13390.00397.00389.80396.40200550007917349300
2017-07-12388.20389.40385.70385.8084590003275012300
2017-07-11384.60391.60384.30390.00121240004718094300
2017-07-10383.30386.90383.30384.80111470004294923900
2017-07-07380.20383.90378.40378.60116430004426074600
2017-07-06385.90386.90381.60383.30133740005135353000
2017-07-05380.80383.50378.90383.50154390005889667400
2017-07-04392.00392.20383.40385.80129860005025545800
2017-07-03390.00392.00388.80391.3074220002899011300
2017-06-30389.50391.30388.70390.4093810003661545700
2017-06-29393.00393.50391.10392.50102100004006730000
2017-06-28384.00392.00383.50390.80164990006409593700
2017-06-27388.20388.70383.90385.40139440005375473100
2017-06-26388.80391.20388.20388.2097740003803910100
2017-06-23390.80391.80388.30391.30115400004506894700
2017-06-22393.80394.50391.20392.5095200003743502100
2017-06-21391.80395.00391.80393.60121640004787094700
2017-06-20393.40395.00391.80391.80135370005324284400
2017-06-19388.30392.80388.20391.7089670003510247400
2017-06-16387.00390.80385.70389.80187450007289250800
2017-06-15386.00388.80385.80387.20121220004695438000
2017-06-14382.40387.00381.40386.00122160004706014200
2017-06-13379.00385.40378.70381.70152740005844800300
2017-06-12375.00379.30374.50379.0075980002869387500
2017-06-09376.70379.40376.50378.40133750005056005300
2017-06-08375.70379.80375.70376.70133540005042185400
2017-06-07373.20376.00372.20373.30155000005795103200
2017-06-06374.90379.00374.50377.10162150006117756600
2017-06-05371.90375.70370.70375.00128990004821092400
2017-06-02368.90374.80368.60373.70221480008256870700
2017-06-01363.60368.00363.30367.90158930005816406100
2017-05-31362.10362.90358.70362.90174080006292037900
2017-05-30355.00362.90354.90362.102889700010393529300
2017-05-29352.80355.90352.20353.50117510004160589900
2017-05-26351.00353.00350.80352.5093560003295129600
2017-05-25351.00352.80350.30352.50162230005706016900
2017-05-24349.00350.00347.90349.30151080005277781800
2017-05-23347.20347.60344.90345.10115740004005785200
2017-05-22348.10349.60347.30349.4076370002664184300
2017-05-19347.60348.20344.80348.10111220003859673000
2017-05-18343.30348.40343.00348.40124380004303387000
2017-05-17347.00348.30345.80347.8076250002649206700
2017-05-16348.90350.00347.90349.90132990004645115100
2017-05-15345.60348.40345.30346.8098670003421277500
2017-05-12345.60348.40343.60346.40122660004244209900
2017-05-11342.40345.70342.30345.00111860003851596900
2017-05-10342.10343.40340.00342.60113230003872259200
2017-05-09340.00342.70339.30342.30143090004882604600
2017-05-08332.50339.00330.90338.20203660006841870400
2017-05-02328.20328.50325.80326.70160370005247781000
2017-05-01327.00328.90322.00328.70247310008058001900
2017-04-28333.10336.60333.10335.50106330003561411800
2017-04-27337.80338.10334.40334.50139520004679627800
2017-04-26338.80339.20333.70338.00153570005174295700
2017-04-25334.70337.90334.40337.3099530003347987200
2017-04-24331.00334.10330.90333.00100530003342683000
2017-04-21328.00329.30326.10328.0079480002604392800
2017-04-20325.00326.40324.00325.9077350002517766300
2017-04-19327.40327.50323.60324.80100990003280461500
2017-04-18329.90330.80326.70328.1076150002500215900
2017-04-17322.70326.60322.60326.5081750002659483800
2017-04-14327.00327.70323.40324.6096460003135150300
2017-04-13328.50330.70324.80326.20104360003407964500
2017-04-12328.30330.70327.60330.50111430003671916700
2017-04-11331.00333.30329.70330.8071130002354939700
2017-04-10333.50335.60330.40333.20115200003835864200
2017-04-07338.10339.20324.30330.60284800009448853400
2017-04-06336.10338.80331.10332.90132010004407866300
2017-04-05339.70339.80335.00335.4096810003262514200
2017-04-04342.00342.50337.50339.30122270004152827300
2017-04-03340.60342.90340.20341.40104460003566437500
2017-03-31344.70345.90339.80339.80135920004656874200
2017-03-30343.40346.00343.40344.10100770003471883400
2017-03-29342.50345.90341.50344.60220520007577422500
2017-03-28350.00351.50348.10350.203641500012741356700
2017-03-27348.70350.20346.10348.90250940008738122700
2017-03-24349.80351.30349.10350.20149360005228573400
2017-03-23346.50348.90346.20348.40228030007915435700
2017-03-22348.00350.00347.00348.10156130005441166400
2017-03-21351.00351.90349.20351.50118480004158438100
2017-03-17353.00353.50350.60351.70137890004849479800
2017-03-16350.00353.60350.00353.60153350005399170500
2017-03-15350.30351.90349.20351.70109560003841526400
2017-03-14352.00352.70350.60351.60121930004285941500
2017-03-13350.00353.40349.80351.60153580005394349300
2017-03-10344.90352.70344.40348.903872200013470370200
2017-03-09338.30339.10336.10336.9080960002727347400
2017-03-08338.00338.80334.70337.50134690004532469800
2017-03-07339.90340.30337.10338.00106690003609881500
2017-03-06341.00342.30338.50339.80107310003645888900
2017-03-03340.00342.80339.80340.60153770005245703400
2017-03-02340.00341.60338.80339.30127280004327389200
2017-03-01335.80338.30335.20336.8092990003133763300
2017-02-28336.50339.30335.50335.80102430003454911000
2017-02-27336.10338.00333.60334.70112910003787073500
2017-02-24338.30339.50336.10338.10127720004319306300
2017-02-23332.00340.70331.00337.803083100010379380500
2017-02-22327.30328.30326.00328.3097980003207172900
2017-02-21327.00329.00326.90327.40107440003521844700
2017-02-20326.10330.20325.70327.40122500004020548700
2017-02-17330.00331.00325.30325.80254420008332439200
2017-02-16329.00331.30305.00324.5013325500042648832200
2017-02-15330.60331.30328.00328.70105410003470374900
2017-02-14332.40332.90328.70328.80106810003522556900
2017-02-13332.00332.60329.00330.30129060004271865500
2017-02-10328.60331.30327.60330.00120920003986098300
2017-02-09331.20331.50325.20326.60173540005676323200
2017-02-08333.80336.50331.90333.00105570003522589600
2017-02-07332.00334.70332.00332.6088920002962870300
2017-02-06333.30334.10330.50331.6073560002440045900
2017-02-03337.10337.10330.90331.10192660006418489600
2017-02-02341.00341.80337.20337.80142870004833187000
2017-02-01333.70340.00333.30340.00162910005502250200
2017-01-31334.50337.30332.90335.50178160005974887600
2017-01-30340.00343.00337.10338.30171520005816410200
2017-01-27331.00338.30331.00337.80240880008085645600
2017-01-26330.00330.90328.00329.10148510004896984200
2017-01-25329.00331.00326.40326.90229980007547112500
2017-01-24322.00323.30320.50323.00125510004041774300
2017-01-23325.90326.20322.80324.50113230003673936600
2017-01-20323.90327.00322.30326.30106570003465349400
2017-01-19323.30326.40322.70324.00134170004355913600
2017-01-18319.10321.40316.70321.00118870003791031300
2017-01-17322.20323.90319.10320.90120640003874882900
2017-01-16323.90324.20321.30323.50101680003283446300
2017-01-13320.00323.20320.00323.2086020002770458100
2017-01-12323.10323.70319.50321.10111980003591608000
2017-01-11320.20324.30320.20323.40114060003685348900
2017-01-10321.10323.00319.00320.10106310003409629200
2017-01-06320.00321.90319.50321.4087260002799891000
2017-01-05321.70322.90320.40322.0082900002668902600
2017-01-04318.70320.80317.50320.00118290003784544100
2016-12-30314.00315.50312.00314.8078130002454428700
2016-12-29318.00319.00313.10314.90118820003744449100
2016-12-28318.30320.30317.00318.8079450002534123700
2016-12-27320.00321.20318.60318.70107130003422757900
2016-12-26321.40322.70321.20321.5067820002183013100
2016-12-22322.00322.40320.00322.3085310002741192400
2016-12-21324.90326.00322.60323.20111040003599051700
2016-12-20322.20324.40321.50324.00110050003562935300
2016-12-19323.00324.00320.30322.8097040003126049600
2016-12-16320.00323.00319.50322.90185940005975539400
2016-12-15318.00319.50316.40317.10146580004659524200
2016-12-14319.00320.50317.60318.90102640003273341500
2016-12-13316.00318.80315.50318.40102930003269098600
2016-12-12315.50321.80314.70316.70306530009737941800
2016-12-09310.60314.70310.60314.70191740005999375600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter