9202東証P貸借
業種 空運業
ＡＮＡホールディングス 株価時系列データ
PTS
2,999
円
(23:01)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,510.0 (23/06/29) | 2,842.5 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,385.0 (24/02/01) | 2,938.5 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,984.0 | 3,013.0 | 2,981.5 | 2,992.0 | +28.0 | +0.9 | 4,184,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,957.5 | 2,973.0 | 2,938.5 | 2,964.0 | -16.0 | -0.5 | 1,889,200 |
| 5/29 | 3,020.0 | 3,024.0 | 2,980.0 | 2,980.0 | -51.0 | -1.7 | 1,937,200 |
| 5/28 | 3,057.0 | 3,065.0 | 3,030.0 | 3,031.0 | -33.0 | -1.1 | 1,007,300 |
| 5/27 | 3,050.0 | 3,069.0 | 3,044.0 | 3,064.0 | +11.0 | +0.4 | 1,061,700 |
| 5/24 | 3,042.0 | 3,062.0 | 3,031.0 | 3,053.0 | +1.0 | +0.0 | 1,138,300 |
| 5/23 | 3,055.0 | 3,069.0 | 3,042.0 | 3,052.0 | +10.0 | +0.3 | 1,196,300 |
| 5/22 | 3,045.0 | 3,054.0 | 3,028.0 | 3,042.0 | -14.0 | -0.5 | 1,375,500 |
| 5/21 | 3,038.0 | 3,057.0 | 3,037.0 | 3,056.0 | +21.0 | +0.7 | 1,228,400 |
| 5/20 | 2,998.5 | 3,039.0 | 2,997.5 | 3,035.0 | +30.0 | +1.0 | 1,328,100 |
| 5/17 | 2,995.0 | 3,011.0 | 2,988.0 | 3,005.0 | +3.0 | +0.1 | 1,501,700 |
| 5/16 | 2,987.0 | 3,003.0 | 2,960.0 | 3,002.0 | +15.0 | +0.5 | 2,224,700 |
| 5/15 | 3,011.0 | 3,019.0 | 2,985.0 | 2,987.0 | -29.0 | -1.0 | 1,996,700 |
| 5/14 | 3,020.0 | 3,028.0 | 3,011.0 | 3,016.0 | -7.0 | -0.2 | 2,366,200 |
| 5/13 | 3,004.0 | 3,030.0 | 3,001.0 | 3,023.0 | +21.0 | +0.7 | 1,551,800 |
| 5/10 | 2,977.5 | 3,013.0 | 2,972.5 | 3,002.0 | +42.0 | +1.4 | 2,322,500 |
| 5/9 | 2,973.5 | 2,982.0 | 2,959.0 | 2,960.0 | -7.5 | -0.3 | 2,080,500 |
| 5/8 | 3,018.0 | 3,027.0 | 2,967.5 | 2,967.5 | -72.5 | -2.4 | 2,718,900 |
| 5/7 | 3,005.0 | 3,040.0 | 3,001.0 | 3,040.0 | +43.5 | +1.5 | 2,368,600 |
| 5/2 | 3,000.0 | 3,017.0 | 2,985.5 | 2,996.5 | -4.5 | -0.2 | 1,976,700 |
| 5/1 | 2,990.0 | 3,014.0 | 2,986.0 | 3,001.0 | +1.0 | +0.0 | 2,482,300 |
| 4/30 | 3,010.0 | 3,017.0 | 2,958.0 | 3,000.0 | -60.0 | -2.0 | 7,584,500 |
| 4/26 | 3,021.0 | 3,067.0 | 3,008.0 | 3,060.0 | +28.0 | +0.9 | 2,347,500 |
| 4/25 | 3,080.0 | 3,080.0 | 3,021.0 | 3,032.0 | -43.0 | -1.4 | 2,491,800 |
| 4/24 | 3,038.0 | 3,077.0 | 3,031.0 | 3,075.0 | +6.0 | +0.2 | 1,911,900 |
| 4/23 | 3,056.0 | 3,076.0 | 3,054.0 | 3,069.0 | +15.0 | +0.5 | 2,068,500 |
| 4/22 | 3,005.0 | 3,055.0 | 3,004.0 | 3,054.0 | +96.0 | +3.3 | 2,749,200 |
| 4/19 | 3,046.0 | 3,052.0 | 2,953.5 | 2,958.0 | -78.0 | -2.6 | 4,437,700 |
| 4/18 | 3,013.0 | 3,052.0 | 3,007.0 | 3,036.0 | +34.0 | +1.1 | 2,323,400 |
| 4/17 | 3,070.0 | 3,071.0 | 3,001.0 | 3,002.0 | -54.0 | -1.8 | 2,588,800 |
| 4/16 | 3,080.0 | 3,090.0 | 3,045.0 | 3,056.0 | -44.0 | -1.4 | 3,024,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて