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
2,978
円
(17:12)
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) | 2,953.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,018.0 | 3,027.0 | 2,967.5 | 2,967.5 | -72.5 | -2.4 | 2,718,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/5 | 3,300.0 | 3,303.0 | 3,266.0 | 3,286.0 | +7.0 | +0.2 | 2,330,600 |
| 2/2 | 3,319.0 | 3,324.0 | 3,264.0 | 3,279.0 | -30.0 | -0.9 | 3,132,600 |
| 2/1 | 3,333.0 | 3,385.0 | 3,290.0 | 3,309.0 | +39.0 | +1.2 | 9,493,000 |
| 1/31 | 3,234.0 | 3,270.0 | 3,220.0 | 3,270.0 | +41.0 | +1.3 | 3,786,000 |
| 1/30 | 3,216.0 | 3,238.0 | 3,199.0 | 3,229.0 | +4.0 | +0.1 | 2,257,000 |
| 1/29 | 3,179.0 | 3,231.0 | 3,177.0 | 3,225.0 | +63.0 | +2.0 | 2,534,900 |
| 1/26 | 3,198.0 | 3,198.0 | 3,151.0 | 3,162.0 | -29.0 | -0.9 | 1,861,200 |
| 1/25 | 3,184.0 | 3,193.0 | 3,162.0 | 3,191.0 | +16.0 | +0.5 | 1,562,700 |
| 1/24 | 3,200.0 | 3,206.0 | 3,166.0 | 3,175.0 | -29.0 | -0.9 | 1,428,800 |
| 1/23 | 3,206.0 | 3,228.0 | 3,197.0 | 3,204.0 | +6.0 | +0.2 | 2,442,500 |
| 1/22 | 3,185.0 | 3,198.0 | 3,173.0 | 3,198.0 | +33.0 | +1.0 | 2,236,500 |
| 1/19 | 3,160.0 | 3,170.0 | 3,140.0 | 3,165.0 | +26.0 | +0.8 | 1,669,500 |
| 1/18 | 3,145.0 | 3,151.0 | 3,116.0 | 3,139.0 | -23.0 | -0.7 | 2,041,600 |
| 1/17 | 3,157.0 | 3,183.0 | 3,146.0 | 3,162.0 | +4.0 | +0.1 | 2,159,500 |
| 1/16 | 3,176.0 | 3,183.0 | 3,156.0 | 3,158.0 | -20.0 | -0.6 | 1,365,900 |
| 1/15 | 3,166.0 | 3,182.0 | 3,144.0 | 3,178.0 | -4.0 | -0.1 | 1,780,700 |
| 1/12 | 3,201.0 | 3,202.0 | 3,168.0 | 3,182.0 | -18.0 | -0.6 | 2,246,800 |
| 1/11 | 3,185.0 | 3,205.0 | 3,177.0 | 3,200.0 | +17.0 | +0.5 | 2,600,400 |
| 1/10 | 3,170.0 | 3,194.0 | 3,163.0 | 3,183.0 | +18.0 | +0.6 | 2,685,300 |
| 1/9 | 3,150.0 | 3,165.0 | 3,137.0 | 3,165.0 | +28.0 | +0.9 | 2,633,400 |
| 1/5 | 3,124.0 | 3,137.0 | 3,104.0 | 3,137.0 | +18.0 | +0.6 | 2,231,100 |
| 1/4 | 3,000.0 | 3,119.0 | 2,991.0 | 3,119.0 | +59.0 | +1.9 | 3,890,000 |
| 12/29 | 3,068.0 | 3,086.0 | 3,045.0 | 3,060.0 | -9.0 | -0.3 | 1,353,400 |
| 12/28 | 3,052.0 | 3,073.0 | 3,043.0 | 3,069.0 | +11.0 | +0.4 | 1,021,000 |
| 12/27 | 3,032.0 | 3,062.0 | 3,032.0 | 3,058.0 | +20.0 | +0.7 | 1,840,000 |
| 12/26 | 3,059.0 | 3,062.0 | 3,033.0 | 3,038.0 | -24.0 | -0.8 | 1,220,700 |
| 12/25 | 3,085.0 | 3,089.0 | 3,045.0 | 3,062.0 | -1.0 | +0.0 | 1,202,300 |
| 12/22 | 3,055.0 | 3,069.0 | 3,053.0 | 3,063.0 | +17.0 | +0.6 | 1,488,600 |
| 12/21 | 3,035.0 | 3,053.0 | 3,012.0 | 3,046.0 | -8.0 | -0.3 | 1,428,700 |
| 12/20 | 3,048.0 | 3,070.0 | 3,040.0 | 3,054.0 | +17.0 | +0.6 | 1,843,500 |
▶︎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