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
3,160.2
円
(20:37)
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) | 2,757.0 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
3,510.0 (23/06/29) | 2,681.0 (23/03/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,180.0 | 3,205.0 | 3,160.0 | 3,160.0 | -50.0 | -1.6 | 2,573,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 3,218.0 | 3,223.0 | 3,188.0 | 3,210.0 | +12.0 | +0.4 | 4,065,600 |
3/26 | 3,218.0 | 3,229.0 | 3,187.0 | 3,198.0 | -21.0 | -0.7 | 2,538,900 |
3/25 | 3,225.0 | 3,242.0 | 3,214.0 | 3,219.0 | -5.0 | -0.2 | 2,190,000 |
3/22 | 3,223.0 | 3,252.0 | 3,213.0 | 3,224.0 | +30.0 | +0.9 | 3,563,500 |
3/21 | 3,200.0 | 3,210.0 | 3,181.0 | 3,194.0 | -6.0 | -0.2 | 3,656,500 |
3/19 | 3,204.0 | 3,213.0 | 3,186.0 | 3,200.0 | -6.0 | -0.2 | 2,686,900 |
3/18 | 3,198.0 | 3,209.0 | 3,187.0 | 3,206.0 | +11.0 | +0.3 | 1,958,100 |
3/15 | 3,197.0 | 3,197.0 | 3,168.0 | 3,195.0 | +5.0 | +0.2 | 1,727,800 |
3/14 | 3,158.0 | 3,190.0 | 3,152.0 | 3,190.0 | +32.0 | +1.0 | 1,739,200 |
3/13 | 3,150.0 | 3,166.0 | 3,130.0 | 3,158.0 | +13.0 | +0.4 | 2,170,300 |
3/12 | 3,124.0 | 3,148.0 | 3,087.0 | 3,145.0 | +21.0 | +0.7 | 2,061,500 |
3/11 | 3,133.0 | 3,140.0 | 3,096.0 | 3,124.0 | -16.0 | -0.5 | 2,606,800 |
3/8 | 3,178.0 | 3,190.0 | 3,137.0 | 3,140.0 | -49.0 | -1.5 | 2,779,600 |
3/7 | 3,166.0 | 3,193.0 | 3,163.0 | 3,189.0 | +26.0 | +0.8 | 1,861,400 |
3/6 | 3,167.0 | 3,196.0 | 3,163.0 | 3,163.0 | -19.0 | -0.6 | 2,366,900 |
3/5 | 3,171.0 | 3,196.0 | 3,148.0 | 3,182.0 | +8.0 | +0.3 | 1,981,700 |
3/4 | 3,225.0 | 3,230.0 | 3,174.0 | 3,174.0 | -70.0 | -2.2 | 3,646,100 |
3/1 | 3,262.0 | 3,271.0 | 3,241.0 | 3,244.0 | -20.0 | -0.6 | 1,616,600 |
2/29 | 3,244.0 | 3,264.0 | 3,218.0 | 3,264.0 | +17.0 | +0.5 | 3,146,700 |
2/28 | 3,236.0 | 3,265.0 | 3,224.0 | 3,247.0 | +13.0 | +0.4 | 1,944,400 |
2/27 | 3,237.0 | 3,245.0 | 3,211.0 | 3,234.0 | -16.0 | -0.5 | 2,412,900 |
2/26 | 3,225.0 | 3,262.0 | 3,223.0 | 3,250.0 | +19.0 | +0.6 | 2,284,000 |
2/22 | 3,228.0 | 3,240.0 | 3,216.0 | 3,231.0 | +5.0 | +0.2 | 2,010,100 |
2/21 | 3,214.0 | 3,228.0 | 3,209.0 | 3,226.0 | -3.0 | -0.1 | 1,509,100 |
2/20 | 3,245.0 | 3,257.0 | 3,222.0 | 3,229.0 | -3.0 | -0.1 | 1,603,100 |
2/19 | 3,239.0 | 3,243.0 | 3,216.0 | 3,232.0 | -23.0 | -0.7 | 2,282,200 |
2/16 | 3,225.0 | 3,271.0 | 3,223.0 | 3,255.0 | +38.0 | +1.2 | 3,302,100 |
2/15 | 3,211.0 | 3,223.0 | 3,178.0 | 3,217.0 | -1.0 | +0.0 | 2,794,900 |
2/14 | 3,245.0 | 3,252.0 | 3,208.0 | 3,218.0 | -51.0 | -1.6 | 2,201,700 |
2/13 | 3,260.0 | 3,277.0 | 3,244.0 | 3,269.0 | +20.0 | +0.6 | 2,850,500 |
▶︎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