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
3,000
円
取引時間外
(23:34)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,990.0 | 3,017.0 | 2,985.5 | 2,996.5 | -3.5 | -0.1 | 6,435,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,871.0 | 2,974.0 | 2,618.0 | 2,653.0 | -252.5 | -8.7 | 95,482,800 |
| 21/09 | 2,580.0 | 2,960.0 | 2,546.5 | 2,905.5 | +300.0 | +11.5 | 106,058,100 |
| 21/08 | 2,573.5 | 2,699.0 | 2,458.5 | 2,605.5 | +42.0 | +1.6 | 75,564,400 |
| 21/07 | 2,625.0 | 2,846.5 | 2,445.0 | 2,563.5 | -48.5 | -1.9 | 77,087,100 |
| 21/06 | 2,681.0 | 2,951.0 | 2,606.0 | 2,612.0 | -43.0 | -1.6 | 111,769,900 |
| 21/05 | 2,604.0 | 2,690.0 | 2,415.5 | 2,655.0 | +150.0 | +6.0 | 78,908,600 |
| 21/04 | 2,560.0 | 2,608.0 | 2,258.0 | 2,505.0 | -67.0 | -2.6 | 79,877,000 |
| 21/03 | 2,549.0 | 2,817.5 | 2,435.0 | 2,572.0 | +18.0 | +0.7 | 123,729,200 |
| 21/02 | 2,246.0 | 2,672.0 | 2,200.0 | 2,554.0 | +334.0 | +15.1 | 116,941,500 |
| 21/01 | 2,288.0 | 2,310.0 | 2,161.0 | 2,220.0 | -57.0 | -2.5 | 77,435,400 |
| 20/12 | 2,535.0 | 2,560.0 | 2,120.0 | 2,277.0 | -240.5 | -9.6 | 177,338,600 |
| 20/11 | 2,265.5 | 2,710.0 | 2,201.5 | 2,517.5 | +247.5 | +10.9 | 86,050,400 |
| 20/10 | 2,464.0 | 2,515.0 | 2,244.0 | 2,270.0 | -160.0 | -6.6 | 47,370,000 |
| 20/09 | 2,650.0 | 2,906.5 | 2,430.0 | 2,430.0 | -217.5 | -8.2 | 37,744,400 |
| 20/08 | 2,164.0 | 2,725.0 | 2,111.5 | 2,647.5 | +474.5 | +21.8 | 57,835,300 |
| 20/07 | 2,475.0 | 2,613.5 | 2,120.0 | 2,173.0 | -278.0 | -11.3 | 69,029,000 |
| 20/06 | 2,595.5 | 2,936.5 | 2,395.5 | 2,451.0 | -148.0 | -5.7 | 77,302,400 |
| 20/05 | 2,289.5 | 2,780.0 | 2,104.0 | 2,599.0 | +298.0 | +13.0 | 91,574,300 |
| 20/04 | 2,546.0 | 2,651.5 | 2,060.0 | 2,301.0 | -338.0 | -12.8 | 85,222,200 |
| 20/03 | 2,861.0 | 3,048.0 | 2,353.5 | 2,639.0 | -268.5 | -9.2 | 73,603,700 |
| 20/02 | 3,333.0 | 3,534.0 | 2,796.0 | 2,907.5 | -516.5 | -15.1 | 35,789,100 |
| 20/01 | 3,600.0 | 3,674.0 | 3,382.0 | 3,424.0 | -218.0 | -6.0 | 24,374,200 |
| 19/12 | 3,750.0 | 3,773.0 | 3,608.0 | 3,642.0 | -85.0 | -2.3 | 15,543,900 |
| 19/11 | 3,724.0 | 3,788.0 | 3,685.0 | 3,727.0 | +5.0 | +0.1 | 14,507,300 |
| 19/10 | 3,640.0 | 3,744.0 | 3,621.0 | 3,722.0 | +88.0 | +2.4 | 17,514,600 |
| 19/09 | 3,621.0 | 3,864.0 | 3,584.0 | 3,634.0 | +2.0 | +0.1 | 28,160,700 |
| 19/08 | 3,626.0 | 3,676.0 | 3,497.0 | 3,632.0 | -30.0 | -0.8 | 15,512,300 |
| 19/07 | 3,629.0 | 3,693.0 | 3,575.0 | 3,662.0 | +94.0 | +2.6 | 14,115,000 |
| 19/06 | 3,615.0 | 3,720.0 | 3,513.0 | 3,568.0 | -68.0 | -1.9 | 16,889,300 |
| 19/05 | 3,845.0 | 3,858.0 | 3,628.0 | 3,636.0 | -252.0 | -6.5 | 19,823,000 |
▶︎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