！決算発表予定日 2024/04/26
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
3,046.1
円
(12:55)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,190.0 | 3,204.0 | 2,953.5 | 3,048.0 | -162.0 | -5.1 | 46,517,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,262.0 | 3,271.0 | 3,087.0 | 3,210.0 | -54.0 | -1.7 | 49,895,100 |
| 24/02 | 3,333.0 | 3,385.0 | 3,178.0 | 3,264.0 | -6.0 | -0.2 | 55,003,500 |
| 24/01 | 3,000.0 | 3,270.0 | 2,991.0 | 3,270.0 | +210.0 | +6.9 | 43,413,800 |
| 23/12 | 3,071.0 | 3,145.0 | 2,984.5 | 3,060.0 | +8.0 | +0.3 | 38,898,500 |
| 23/11 | 3,002.0 | 3,133.0 | 2,946.0 | 3,052.0 | +100.0 | +3.4 | 52,759,600 |
| 23/10 | 3,130.0 | 3,154.0 | 2,842.5 | 2,952.0 | -181.0 | -5.8 | 62,832,600 |
| 23/09 | 3,284.0 | 3,330.0 | 3,115.0 | 3,133.0 | -157.0 | -4.8 | 56,183,100 |
| 23/08 | 3,409.0 | 3,432.0 | 3,227.0 | 3,290.0 | -116.0 | -3.4 | 51,201,400 |
| 23/07 | 3,436.0 | 3,484.0 | 3,248.0 | 3,406.0 | -20.0 | -0.6 | 50,174,900 |
| 23/06 | 3,084.0 | 3,510.0 | 3,068.0 | 3,426.0 | +331.0 | +10.7 | 65,810,600 |
| 23/05 | 2,960.0 | 3,187.0 | 2,947.0 | 3,095.0 | +137.5 | +4.7 | 66,611,300 |
| 23/04 | 2,880.0 | 2,970.0 | 2,757.0 | 2,957.5 | +81.5 | +2.8 | 61,290,700 |
| 23/03 | 2,761.0 | 2,881.5 | 2,681.0 | 2,876.0 | +112.5 | +4.1 | 64,237,200 |
| 23/02 | 2,887.0 | 2,936.0 | 2,746.0 | 2,763.5 | -106.0 | -3.7 | 49,515,800 |
| 23/01 | 2,792.0 | 2,924.0 | 2,703.5 | 2,869.5 | +69.5 | +2.5 | 42,201,300 |
| 22/12 | 2,952.5 | 2,955.5 | 2,786.5 | 2,800.0 | -144.5 | -4.9 | 48,351,100 |
| 22/11 | 2,920.0 | 3,022.0 | 2,748.0 | 2,944.5 | +53.5 | +1.9 | 81,530,100 |
| 22/10 | 2,696.0 | 2,966.5 | 2,654.0 | 2,891.0 | +173.0 | +6.4 | 95,935,300 |
| 22/09 | 2,670.0 | 2,828.0 | 2,561.0 | 2,718.0 | +30.5 | +1.1 | 77,318,200 |
| 22/08 | 2,489.0 | 2,740.0 | 2,480.0 | 2,687.5 | +214.5 | +8.7 | 69,126,200 |
| 22/07 | 2,495.0 | 2,498.0 | 2,337.0 | 2,473.0 | -26.5 | -1.1 | 54,531,300 |
| 22/06 | 2,538.0 | 2,616.5 | 2,368.5 | 2,499.5 | -42.5 | -1.7 | 69,440,400 |
| 22/05 | 2,485.5 | 2,645.0 | 2,368.5 | 2,542.0 | +88.5 | +3.6 | 71,739,000 |
| 22/04 | 2,547.5 | 2,572.0 | 2,372.5 | 2,453.5 | -112.5 | -4.4 | 54,521,200 |
| 22/03 | 2,514.5 | 2,618.0 | 2,150.0 | 2,566.0 | +39.5 | +1.6 | 102,252,500 |
| 22/02 | 2,406.0 | 2,719.0 | 2,390.0 | 2,526.5 | +124.0 | +5.2 | 86,614,600 |
| 22/01 | 2,443.0 | 2,452.0 | 2,317.0 | 2,402.5 | -2.0 | -0.1 | 62,799,200 |
| 21/12 | 2,234.0 | 2,451.5 | 2,175.0 | 2,404.5 | +165.0 | +7.4 | 100,172,500 |
| 21/11 | 2,634.0 | 2,918.0 | 2,239.5 | 2,239.5 | -413.5 | -15.6 | 122,057,300 |
| 21/10 | 2,871.0 | 2,974.0 | 2,618.0 | 2,653.0 | -252.5 | -8.7 | 95,482,800 |
▶︎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