！決算発表予定日 2025/02/03
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
2,915
円
取引時間外
(21:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,324.0 (24/02/02) | 2,596.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,385.0 (24/02/01) | 2,596.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,890.0 | 2,914.5 | 2,877.0 | 2,914.5 | +6.0 | +0.2 | 1,448,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,860.0 | 2,908.5 | 2,860.0 | 2,908.5 | +38.0 | +1.3 | 1,849,900 |
| 1/29 | 2,860.0 | 2,883.0 | 2,846.5 | 2,870.5 | +0.5 | +0.0 | 1,103,100 |
| 1/28 | 2,852.0 | 2,884.0 | 2,852.0 | 2,870.0 | +24.5 | +0.9 | 1,633,800 |
| 1/27 | 2,832.0 | 2,845.5 | 2,824.0 | 2,845.5 | +32.0 | +1.1 | 1,040,600 |
| 1/24 | 2,821.5 | 2,832.0 | 2,808.5 | 2,813.5 | +6.0 | +0.2 | 1,232,400 |
| 1/23 | 2,785.5 | 2,816.5 | 2,775.0 | 2,807.5 | +15.5 | +0.6 | 1,280,500 |
| 1/22 | 2,772.0 | 2,797.5 | 2,765.5 | 2,792.0 | +32.0 | +1.2 | 1,239,600 |
| 1/21 | 2,740.0 | 2,760.0 | 2,728.0 | 2,760.0 | +25.0 | +0.9 | 1,480,700 |
| 1/20 | 2,747.5 | 2,752.0 | 2,734.0 | 2,735.0 | -12.5 | -0.5 | 1,417,700 |
| 1/17 | 2,750.0 | 2,757.0 | 2,726.0 | 2,747.5 | 0 | 0.0 | 1,342,900 |
| 1/16 | 2,780.0 | 2,783.0 | 2,747.5 | 2,747.5 | -47.5 | -1.7 | 1,896,500 |
| 1/15 | 2,790.0 | 2,801.0 | 2,781.5 | 2,795.0 | +8.0 | +0.3 | 1,257,200 |
| 1/14 | 2,775.0 | 2,805.5 | 2,762.0 | 2,787.0 | -10.0 | -0.4 | 1,943,500 |
| 1/10 | 2,812.5 | 2,823.5 | 2,789.5 | 2,797.0 | -11.0 | -0.4 | 1,629,300 |
| 1/9 | 2,832.0 | 2,839.5 | 2,803.0 | 2,808.0 | -35.0 | -1.2 | 2,072,400 |
| 1/8 | 2,855.0 | 2,866.5 | 2,837.0 | 2,843.0 | -10.0 | -0.4 | 1,458,000 |
| 1/7 | 2,859.0 | 2,861.0 | 2,837.5 | 2,853.0 | +6.0 | +0.2 | 1,434,400 |
| 1/6 | 2,897.0 | 2,905.0 | 2,846.0 | 2,847.0 | -18.5 | -0.7 | 1,777,500 |
| 12/30 | 2,881.0 | 2,888.0 | 2,854.5 | 2,865.5 | -9.5 | -0.3 | 1,377,100 |
| 12/27 | 2,859.0 | 2,883.0 | 2,856.0 | 2,875.0 | +27.0 | +1.0 | 1,671,900 |
| 12/26 | 2,831.0 | 2,852.0 | 2,831.0 | 2,848.0 | +7.0 | +0.3 | 1,759,600 |
| 12/25 | 2,848.5 | 2,849.5 | 2,825.5 | 2,841.0 | -7.5 | -0.3 | 1,263,000 |
| 12/24 | 2,845.0 | 2,855.0 | 2,840.5 | 2,848.5 | +2.5 | +0.1 | 909,600 |
| 12/23 | 2,853.5 | 2,866.5 | 2,839.5 | 2,846.0 | -10.5 | -0.4 | 1,199,700 |
| 12/20 | 2,915.0 | 2,923.0 | 2,856.5 | 2,856.5 | -44.0 | -1.5 | 2,256,200 |
| 12/19 | 2,905.0 | 2,916.0 | 2,898.0 | 2,900.5 | -16.5 | -0.6 | 1,052,400 |
| 12/18 | 2,922.0 | 2,943.0 | 2,917.0 | 2,917.0 | +0.5 | +0.0 | 1,018,600 |
| 12/17 | 2,920.5 | 2,940.5 | 2,916.5 | 2,916.5 | -4.5 | -0.2 | 1,097,000 |
| 12/16 | 2,975.0 | 2,977.0 | 2,921.0 | 2,921.0 | -49.0 | -1.7 | 912,700 |
| 12/13 | 2,954.0 | 2,987.5 | 2,954.0 | 2,970.0 | -19.0 | -0.6 | 1,297,100 |
▶︎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
