！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
2,981
円
(19:27)
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) | 2,836.0 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,385.0 (24/02/01) | 2,991.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,100.0 | 3,104.0 | 2,953.5 | 2,958.0 | -156.0 | -5.0 | 19,537,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,051.0 | 3,168.0 | 3,044.0 | 3,114.0 | +51.0 | +1.7 | 9,983,800 |
| 4/5 | 3,190.0 | 3,204.0 | 3,041.0 | 3,063.0 | -147.0 | -4.6 | 11,245,300 |
| 3/29 | 3,225.0 | 3,242.0 | 3,160.0 | 3,210.0 | -14.0 | -0.4 | 13,472,200 |
| 3/22 | 3,198.0 | 3,252.0 | 3,181.0 | 3,224.0 | +29.0 | +0.9 | 11,865,000 |
| 3/15 | 3,133.0 | 3,197.0 | 3,087.0 | 3,195.0 | +55.0 | +1.8 | 10,305,600 |
| 3/8 | 3,225.0 | 3,230.0 | 3,137.0 | 3,140.0 | -104.0 | -3.2 | 12,635,700 |
| 3/1 | 3,225.0 | 3,271.0 | 3,211.0 | 3,244.0 | +13.0 | +0.4 | 11,404,600 |
| 2/22 | 3,239.0 | 3,257.0 | 3,209.0 | 3,231.0 | -24.0 | -0.7 | 7,404,500 |
| 2/16 | 3,260.0 | 3,277.0 | 3,178.0 | 3,255.0 | +6.0 | +0.2 | 11,149,200 |
| 2/9 | 3,300.0 | 3,323.0 | 3,227.0 | 3,249.0 | -30.0 | -0.9 | 14,036,200 |
| 2/2 | 3,179.0 | 3,385.0 | 3,177.0 | 3,279.0 | +117.0 | +3.7 | 21,203,500 |
| 1/26 | 3,185.0 | 3,228.0 | 3,151.0 | 3,162.0 | -3.0 | -0.1 | 9,531,700 |
| 1/19 | 3,166.0 | 3,183.0 | 3,116.0 | 3,165.0 | -17.0 | -0.5 | 9,017,200 |
| 1/12 | 3,150.0 | 3,205.0 | 3,137.0 | 3,182.0 | +45.0 | +1.4 | 10,165,900 |
| 1/5 | 3,000.0 | 3,137.0 | 2,991.0 | 3,137.0 | +77.0 | +2.5 | 6,121,100 |
| 12/29 | 3,085.0 | 3,089.0 | 3,032.0 | 3,060.0 | -3.0 | -0.1 | 6,637,400 |
| 12/22 | 3,086.0 | 3,102.0 | 3,009.0 | 3,063.0 | -30.0 | -1.0 | 8,348,100 |
| 12/15 | 3,086.0 | 3,118.0 | 3,046.0 | 3,093.0 | -8.0 | -0.3 | 9,341,000 |
| 12/8 | 3,021.0 | 3,145.0 | 2,984.5 | 3,101.0 | +56.0 | +1.8 | 13,104,900 |
| 12/1 | 3,106.0 | 3,108.0 | 3,011.0 | 3,045.0 | -54.0 | -1.7 | 9,511,400 |
| 11/24 | 3,122.0 | 3,133.0 | 3,089.0 | 3,099.0 | -25.0 | -0.8 | 6,599,100 |
| 11/17 | 3,042.0 | 3,126.0 | 3,027.0 | 3,124.0 | +56.0 | +1.8 | 14,032,400 |
| 11/10 | 3,029.0 | 3,074.0 | 2,976.0 | 3,068.0 | +88.5 | +3.0 | 14,372,200 |
| 11/2 | 2,909.0 | 3,053.0 | 2,891.5 | 2,979.5 | +45.0 | +1.5 | 15,119,800 |
| 10/27 | 2,860.0 | 2,946.0 | 2,844.0 | 2,934.5 | +63.0 | +2.2 | 11,985,200 |
| 10/20 | 2,990.0 | 2,992.0 | 2,842.5 | 2,871.5 | -139.5 | -4.6 | 15,573,000 |
| 10/13 | 3,030.0 | 3,090.0 | 3,004.0 | 3,011.0 | -61.0 | -2.0 | 10,312,000 |
| 10/6 | 3,130.0 | 3,154.0 | 2,958.0 | 3,072.0 | -61.0 | -2.0 | 19,554,200 |
| 9/29 | 3,269.0 | 3,303.0 | 3,115.0 | 3,133.0 | -136.0 | -4.2 | 19,856,800 |
| 9/22 | 3,268.0 | 3,287.0 | 3,213.0 | 3,269.0 | -4.0 | -0.1 | 10,881,100 |
▶︎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