決算new!
2024/04/26 発表
今期経常は23%減益、前期配当を20円増額・今期も50円継続へ
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
(21:04)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 3,010.0 | 3,017.0 | 2,958.0 | 2,996.5 | -63.5 | -2.1 | 14,020,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/15 | 3,277.0 | 3,330.0 | 3,262.0 | 3,273.0 | +6.0 | +0.2 | 12,786,800 |
9/8 | 3,297.0 | 3,329.0 | 3,262.0 | 3,267.0 | -30.0 | -0.9 | 10,789,700 |
9/1 | 3,293.0 | 3,306.0 | 3,227.0 | 3,297.0 | +9.0 | +0.3 | 13,658,500 |
8/25 | 3,275.0 | 3,324.0 | 3,267.0 | 3,288.0 | +12.0 | +0.4 | 8,791,300 |
8/18 | 3,418.0 | 3,424.0 | 3,259.0 | 3,276.0 | -136.0 | -4.0 | 9,496,700 |
8/10 | 3,265.0 | 3,432.0 | 3,253.0 | 3,412.0 | +130.0 | +4.0 | 9,770,400 |
8/4 | 3,460.0 | 3,484.0 | 3,240.0 | 3,282.0 | -141.0 | -4.1 | 16,302,900 |
7/28 | 3,407.0 | 3,427.0 | 3,354.0 | 3,423.0 | +47.0 | +1.4 | 11,316,900 |
7/21 | 3,275.0 | 3,378.0 | 3,266.0 | 3,376.0 | +104.0 | +3.2 | 8,870,500 |
7/14 | 3,451.0 | 3,461.0 | 3,248.0 | 3,272.0 | -155.0 | -4.5 | 11,904,500 |
7/7 | 3,436.0 | 3,465.0 | 3,393.0 | 3,427.0 | +1.0 | +0.0 | 13,133,300 |
6/30 | 3,331.0 | 3,510.0 | 3,287.0 | 3,426.0 | +95.0 | +2.9 | 16,564,200 |
6/23 | 3,262.0 | 3,415.0 | 3,203.0 | 3,331.0 | +86.0 | +2.7 | 16,705,100 |
6/16 | 3,140.0 | 3,253.0 | 3,120.0 | 3,245.0 | +125.0 | +4.0 | 15,694,200 |
6/9 | 3,130.0 | 3,169.0 | 3,103.0 | 3,120.0 | +11.0 | +0.4 | 11,821,400 |
6/2 | 3,100.0 | 3,137.0 | 3,035.0 | 3,109.0 | +45.0 | +1.5 | 15,212,400 |
5/26 | 3,100.0 | 3,160.0 | 3,006.0 | 3,064.0 | -34.0 | -1.1 | 15,758,700 |
5/19 | 3,050.0 | 3,187.0 | 3,037.0 | 3,098.0 | +55.0 | +1.8 | 16,508,700 |
5/12 | 2,994.0 | 3,049.0 | 2,980.0 | 3,043.0 | +70.5 | +2.4 | 15,495,900 |
5/2 | 2,960.0 | 3,000.0 | 2,947.0 | 2,972.5 | +15.0 | +0.5 | 8,661,300 |
4/28 | 2,933.0 | 2,970.0 | 2,879.0 | 2,957.5 | +106.5 | +3.7 | 25,860,000 |
4/21 | 2,798.0 | 2,861.0 | 2,788.0 | 2,851.0 | +68.0 | +2.4 | 10,913,600 |
4/14 | 2,809.0 | 2,835.0 | 2,762.5 | 2,783.0 | -8.0 | -0.3 | 10,754,700 |
4/7 | 2,880.0 | 2,893.0 | 2,757.0 | 2,791.0 | -85.0 | -3.0 | 13,762,400 |
3/31 | 2,788.0 | 2,881.5 | 2,783.0 | 2,876.0 | +93.0 | +3.3 | 16,995,300 |
3/24 | 2,803.0 | 2,812.0 | 2,733.0 | 2,783.0 | -12.0 | -0.4 | 7,632,800 |
3/17 | 2,764.0 | 2,795.0 | 2,681.0 | 2,795.0 | +2.0 | +0.1 | 17,962,000 |
3/10 | 2,803.0 | 2,862.5 | 2,792.5 | 2,793.0 | +14.0 | +0.5 | 15,562,100 |
▶︎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