ＡＮＡホールディングス（優先株式）
9202プライム/空運業/ANA HOLDINGS INC. (shares of preferred stock)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,953.5 | 2,980.5 | 2,930.5 | 2,936.5 | -61.5 | -2.05% | 3,884,300 |
| 2026-03-12 | 3,010.0 | 3,012.0 | 2,978.0 | 2,998.0 | -22.0 | -0.73% | 2,776,700 |
| 2026-03-11 | 3,001.0 | 3,045.0 | 3,001.0 | 3,020.0 | +42.5 | +1.43% | 2,655,600 |
| 2026-03-10 | 3,005.0 | 3,015.0 | 2,959.0 | 2,977.5 | +13.5 | +0.46% | 4,061,800 |
| 2026-03-09 | 2,856.0 | 2,976.5 | 2,853.0 | 2,964.0 | -94.0 | -3.07% | 6,038,500 |
| 2026-03-06 | 3,026.0 | 3,083.0 | 3,022.0 | 3,058.0 | -13.0 | -0.42% | 3,226,300 |
| 2026-03-05 | 3,150.0 | 3,178.0 | 3,071.0 | 3,071.0 | -20.0 | -0.65% | 3,416,200 |
| 2026-03-04 | 3,045.0 | 3,129.0 | 3,025.0 | 3,091.0 | -24.0 | -0.77% | 4,271,700 |
| 2026-03-03 | 3,192.0 | 3,203.0 | 3,106.0 | 3,115.0 | -106.0 | -3.29% | 4,197,900 |
| 2026-03-02 | 3,250.0 | 3,292.0 | 3,189.0 | 3,221.0 | -182.0 | -5.35% | 6,712,000 |
| 2026-02-27 | 3,399.0 | 3,419.0 | 3,386.0 | 3,403.0 | +34.0 | +1.01% | 3,343,200 |
| 2026-02-26 | 3,356.0 | 3,380.0 | 3,356.0 | 3,369.0 | +19.0 | +0.57% | 1,867,500 |
| 2026-02-25 | 3,333.0 | 3,353.0 | 3,321.0 | 3,350.0 | +19.0 | +0.57% | 1,712,700 |
| 2026-02-24 | 3,316.0 | 3,341.0 | 3,308.0 | 3,331.0 | +27.0 | +0.82% | 1,817,500 |
| 2026-02-20 | 3,311.0 | 3,320.0 | 3,261.0 | 3,304.0 | -90.0 | -2.65% | 2,826,100 |
| 2026-02-19 | 3,396.0 | 3,404.0 | 3,375.0 | 3,394.0 | +9.0 | +0.27% | 2,504,400 |
| 2026-02-18 | 3,380.0 | 3,393.0 | 3,364.0 | 3,385.0 | +14.0 | +0.42% | 1,959,600 |
| 2026-02-17 | 3,349.0 | 3,381.0 | 3,340.0 | 3,371.0 | +43.0 | +1.29% | 1,901,700 |
| 2026-02-16 | 3,354.0 | 3,375.0 | 3,322.0 | 3,328.0 | -17.0 | -0.51% | 2,497,400 |
| 2026-02-13 | 3,320.0 | 3,348.0 | 3,287.0 | 3,345.0 | +38.0 | +1.15% | 2,660,800 |
| 2026-02-12 | 3,275.0 | 3,309.0 | 3,257.0 | 3,307.0 | -28.0 | -0.84% | 3,472,400 |
| 2026-02-10 | 3,345.0 | 3,345.0 | 3,321.0 | 3,335.0 | -11.0 | -0.33% | 2,371,300 |
| 2026-02-09 | 3,343.0 | 3,350.0 | 3,297.0 | 3,346.0 | +26.0 | +0.78% | 3,216,900 |
| 2026-02-06 | 3,304.0 | 3,320.0 | 3,269.0 | 3,320.0 | +26.0 | +0.79% | 3,335,800 |
| 2026-02-05 | 3,280.0 | 3,319.0 | 3,276.0 | 3,294.0 | +54.0 | +1.67% | 3,570,700 |
| 2026-02-04 | 3,184.0 | 3,248.0 | 3,173.0 | 3,240.0 | +69.0 | +2.18% | 3,819,700 |
| 2026-02-03 | 3,110.0 | 3,178.0 | 3,090.0 | 3,171.0 | +63.0 | +2.03% | 3,574,200 |
| 2026-02-02 | 3,125.0 | 3,140.0 | 3,076.0 | 3,108.0 | +103.0 | +3.43% | 5,994,200 |
| 2026-01-30 | 2,967.0 | 3,005.0 | 2,946.0 | 3,005.0 | +63.5 | +2.16% | 2,538,000 |
| 2026-01-29 | 2,932.5 | 2,948.0 | 2,919.0 | 2,941.5 | -18.5 | -0.63% | 1,736,500 |
| 2026-01-28 | 2,982.0 | 2,994.5 | 2,948.0 | 2,960.0 | -40.0 | -1.33% | 2,537,100 |
| 2026-01-27 | 3,035.0 | 3,035.0 | 3,000.0 | 3,000.0 | -51.0 | -1.67% | 1,583,200 |
| 2026-01-26 | 3,025.0 | 3,055.0 | 3,015.0 | 3,051.0 | +4.0 | +0.13% | 1,799,300 |
| 2026-01-23 | 3,087.0 | 3,093.0 | 3,045.0 | 3,047.0 | -16.0 | -0.52% | 1,270,700 |
| 2026-01-22 | 3,050.0 | 3,080.0 | 3,048.0 | 3,063.0 | +18.0 | +0.59% | 1,395,700 |
| 2026-01-21 | 3,070.0 | 3,084.0 | 3,023.0 | 3,045.0 | -51.0 | -1.65% | 1,783,200 |
| 2026-01-20 | 3,055.0 | 3,105.0 | 3,052.0 | 3,096.0 | +41.0 | +1.34% | 2,379,300 |
| 2026-01-19 | 3,028.0 | 3,055.0 | 3,022.0 | 3,055.0 | +10.0 | +0.33% | 1,278,400 |
| 2026-01-16 | 3,040.0 | 3,070.0 | 3,034.0 | 3,045.0 | -5.0 | -0.16% | 1,446,000 |
| 2026-01-15 | 3,045.0 | 3,058.0 | 3,029.0 | 3,050.0 | -16.0 | -0.52% | 1,572,100 |
| 2026-01-14 | 3,048.0 | 3,070.0 | 3,033.0 | 3,066.0 | +18.0 | +0.59% | 1,915,800 |
| 2026-01-13 | 3,095.0 | 3,106.0 | 3,048.0 | 3,048.0 | -42.0 | -1.36% | 2,565,700 |
| 2026-01-09 | 3,079.0 | 3,102.0 | 3,077.0 | 3,090.0 | +19.0 | +0.62% | 2,449,000 |
| 2026-01-08 | 3,040.0 | 3,082.0 | 3,035.0 | 3,071.0 | +38.0 | +1.25% | 2,370,500 |
| 2026-01-07 | 3,030.0 | 3,043.0 | 3,010.0 | 3,033.0 | -9.0 | -0.30% | 1,224,000 |
| 2026-01-06 | 3,005.0 | 3,060.0 | 3,004.0 | 3,042.0 | +40.0 | +1.33% | 2,416,100 |
| 2026-01-05 | 2,978.0 | 3,009.0 | 2,976.0 | 3,002.0 | +23.0 | +0.77% | 1,952,200 |
| 2025-12-30 | 2,995.0 | 3,001.0 | 2,972.0 | 2,979.0 | -13.0 | -0.43% | 1,081,200 |
| 2025-12-29 | 2,991.5 | 3,001.0 | 2,977.0 | 2,992.0 | +0.5 | +0.02% | 1,029,000 |
| 2025-12-26 | 2,985.0 | 2,996.0 | 2,980.0 | 2,991.5 | -6.0 | -0.20% | 1,036,000 |
| 2025-12-25 | 2,997.0 | 3,009.0 | 2,983.0 | 2,997.5 | +1.5 | +0.05% | 1,126,200 |
| 2025-12-24 | 3,023.0 | 3,030.0 | 2,986.0 | 2,996.0 | -47.0 | -1.54% | 1,126,500 |
| 2025-12-23 | 3,007.0 | 3,043.0 | 3,000.0 | 3,043.0 | +49.5 | +1.65% | 2,092,000 |
| 2025-12-22 | 3,042.0 | 3,048.0 | 2,992.0 | 2,993.5 | -56.5 | -1.85% | 1,932,500 |
| 2025-12-19 | 2,992.0 | 3,050.0 | 2,980.0 | 3,050.0 | +28.0 | +0.93% | 3,652,000 |
| 2025-12-18 | 2,969.5 | 3,028.0 | 2,965.0 | 3,022.0 | +51.5 | +1.73% | 2,746,300 |
| 2025-12-17 | 2,962.5 | 2,978.5 | 2,953.0 | 2,970.5 | +4.0 | +0.13% | 1,951,400 |
| 2025-12-16 | 2,900.0 | 2,974.0 | 2,898.5 | 2,966.5 | +70.0 | +2.42% | 3,149,000 |
| 2025-12-15 | 2,887.5 | 2,910.5 | 2,880.0 | 2,896.5 | +7.0 | +0.24% | 1,683,200 |
| 2025-12-12 | 2,860.0 | 2,889.5 | 2,856.0 | 2,889.5 | +45.5 | +1.60% | 1,666,800 |
| 2025-12-11 | 2,867.0 | 2,872.0 | 2,833.0 | 2,844.0 | -11.0 | -0.39% | 1,357,100 |
| 2025-12-10 | 2,840.0 | 2,867.0 | 2,838.0 | 2,855.0 | -3.5 | -0.12% | 1,642,200 |
| 2025-12-09 | 2,879.0 | 2,880.0 | 2,846.0 | 2,858.5 | -24.0 | -0.83% | 1,663,500 |
| 2025-12-08 | 2,889.0 | 2,894.0 | 2,875.0 | 2,882.5 | +3.0 | +0.10% | 1,142,400 |
| 2025-12-05 | 2,900.0 | 2,918.0 | 2,875.0 | 2,879.5 | -42.0 | -1.44% | 1,404,500 |
| 2025-12-04 | 2,887.5 | 2,921.5 | 2,882.0 | 2,921.5 | +19.0 | +0.65% | 1,393,900 |
| 2025-12-03 | 2,955.0 | 2,963.0 | 2,902.5 | 2,902.5 | -38.5 | -1.31% | 1,595,100 |
| 2025-12-02 | 2,916.0 | 2,948.0 | 2,915.0 | 2,941.0 | +18.0 | +0.62% | 1,419,200 |
| 2025-12-01 | 2,930.0 | 2,938.5 | 2,906.0 | 2,923.0 | -23.5 | -0.80% | 1,196,600 |
| 2025-11-28 | 2,946.5 | 2,961.0 | 2,939.5 | 2,946.5 | -8.5 | -0.29% | 1,161,600 |
| 2025-11-27 | 2,946.0 | 2,966.0 | 2,937.0 | 2,955.0 | -2.0 | -0.07% | 941,000 |
| 2025-11-26 | 2,935.0 | 2,970.0 | 2,926.0 | 2,957.0 | +32.0 | +1.09% | 1,453,400 |
| 2025-11-25 | 2,950.0 | 2,964.5 | 2,912.0 | 2,925.0 | -16.5 | -0.56% | 1,963,100 |
| 2025-11-21 | 2,910.0 | 2,953.5 | 2,909.5 | 2,941.5 | +24.5 | +0.84% | 2,737,300 |
| 2025-11-20 | 2,886.0 | 2,927.5 | 2,883.0 | 2,917.0 | +0.5 | +0.02% | 1,455,500 |
| 2025-11-19 | 2,900.0 | 2,920.0 | 2,880.5 | 2,916.5 | +11.5 | +0.40% | 1,585,700 |
| 2025-11-18 | 2,916.0 | 2,936.0 | 2,894.5 | 2,905.0 | -37.0 | -1.26% | 2,237,800 |
| 2025-11-17 | 2,985.0 | 2,998.0 | 2,927.0 | 2,942.0 | -102.0 | -3.35% | 2,300,500 |
| 2025-11-14 | 3,042.0 | 3,049.0 | 3,026.0 | 3,044.0 | -7.0 | -0.23% | 1,492,500 |
| 2025-11-13 | 3,048.0 | 3,057.0 | 3,035.0 | 3,051.0 | +16.0 | +0.53% | 2,182,400 |
| 2025-11-12 | 3,011.0 | 3,040.0 | 3,007.0 | 3,035.0 | +15.0 | +0.50% | 2,686,300 |
| 2025-11-11 | 3,019.0 | 3,045.0 | 2,980.0 | 3,020.0 | +141.5 | +4.92% | 6,264,200 |
| 2025-11-10 | 2,895.0 | 2,896.0 | 2,843.5 | 2,878.5 | +0.5 | +0.02% | 1,421,200 |
| 2025-11-07 | 2,890.0 | 2,896.0 | 2,862.5 | 2,878.0 | -3.5 | -0.12% | 1,199,500 |
| 2025-11-06 | 2,873.0 | 2,890.0 | 2,863.5 | 2,881.5 | +18.5 | +0.65% | 1,471,700 |
| 2025-11-05 | 2,931.0 | 2,935.0 | 2,851.0 | 2,863.0 | -84.5 | -2.87% | 3,485,700 |
| 2025-11-04 | 2,861.0 | 2,947.5 | 2,860.5 | 2,947.5 | +58.5 | +2.02% | 3,555,000 |
| 2025-10-31 | 2,800.0 | 2,889.0 | 2,797.0 | 2,889.0 | +112.5 | +4.05% | 5,022,100 |
| 2025-10-30 | 2,775.0 | 2,795.0 | 2,752.0 | 2,776.5 | -1.5 | -0.05% | 2,438,300 |
| 2025-10-29 | 2,841.0 | 2,842.5 | 2,778.0 | 2,778.0 | -73.0 | -2.56% | 1,906,500 |
| 2025-10-28 | 2,873.0 | 2,885.0 | 2,841.0 | 2,851.0 | +9.5 | +0.33% | 2,066,900 |
| 2025-10-27 | 2,835.0 | 2,852.0 | 2,834.5 | 2,841.5 | +16.5 | +0.58% | 1,173,400 |
| 2025-10-24 | 2,836.5 | 2,842.5 | 2,811.0 | 2,825.0 | -12.0 | -0.42% | 1,385,700 |
| 2025-10-23 | 2,849.0 | 2,854.5 | 2,826.0 | 2,837.0 | -16.5 | -0.58% | 1,156,900 |
| 2025-10-22 | 2,845.0 | 2,857.0 | 2,841.0 | 2,853.5 | +13.5 | +0.48% | 1,396,200 |
| 2025-10-21 | 2,835.0 | 2,846.5 | 2,828.0 | 2,840.0 | +21.5 | +0.76% | 1,295,200 |
| 2025-10-20 | 2,819.5 | 2,824.5 | 2,809.5 | 2,818.5 | +15.5 | +0.55% | 1,166,900 |
| 2025-10-17 | 2,803.5 | 2,812.0 | 2,790.0 | 2,803.0 | -12.5 | -0.44% | 1,359,500 |
| 2025-10-16 | 2,809.5 | 2,819.0 | 2,802.0 | 2,815.5 | +5.5 | +0.20% | 1,100,700 |
| 2025-10-15 | 2,800.0 | 2,819.0 | 2,794.0 | 2,810.0 | +36.5 | +1.32% | 1,529,400 |
| 2025-10-14 | 2,785.0 | 2,815.5 | 2,768.0 | 2,773.5 | -20.5 | -0.73% | 2,256,500 |
| 2025-10-10 | 2,806.0 | 2,814.0 | 2,794.0 | 2,794.0 | -12.0 | -0.43% | 1,701,200 |
| 2025-10-09 | 2,821.0 | 2,822.0 | 2,797.0 | 2,806.0 | -14.0 | -0.50% | 1,519,200 |
| 2025-10-08 | 2,864.0 | 2,870.0 | 2,817.0 | 2,820.0 | -26.0 | -0.91% | 1,705,400 |
| 2025-10-07 | 2,800.0 | 2,846.0 | 2,797.0 | 2,846.0 | +34.0 | +1.21% | 2,216,300 |
| 2025-10-06 | 2,848.0 | 2,848.5 | 2,810.5 | 2,812.0 | 0.0 | 0.00% | 2,423,200 |
| 2025-10-03 | 2,779.0 | 2,812.0 | 2,778.0 | 2,812.0 | +35.0 | +1.26% | 1,581,800 |
| 2025-10-02 | 2,810.0 | 2,811.5 | 2,777.0 | 2,777.0 | -52.5 | -1.86% | 2,059,200 |
| 2025-10-01 | 2,846.5 | 2,853.5 | 2,812.5 | 2,829.5 | -31.5 | -1.10% | 1,824,900 |
| 2025-09-30 | 2,865.0 | 2,867.5 | 2,840.0 | 2,861.0 | -11.0 | -0.38% | 1,884,700 |
| 2025-09-29 | 2,912.0 | 2,919.0 | 2,871.5 | 2,872.0 | -52.0 | -1.78% | 1,890,700 |
| 2025-09-26 | 2,910.0 | 2,928.0 | 2,894.0 | 2,924.0 | +17.0 | +0.58% | 2,285,000 |
| 2025-09-25 | 2,924.5 | 2,926.0 | 2,906.0 | 2,907.0 | -3.5 | -0.12% | 1,770,200 |
| 2025-09-24 | 2,900.0 | 2,910.5 | 2,879.0 | 2,910.5 | +29.5 | +1.02% | 1,683,500 |
| 2025-09-22 | 2,900.0 | 2,914.0 | 2,881.0 | 2,881.0 | -24.5 | -0.84% | 1,450,800 |
| 2025-09-19 | 2,913.0 | 2,937.5 | 2,901.0 | 2,905.5 | -28.0 | -0.95% | 2,112,200 |
| 2025-09-18 | 2,963.0 | 2,967.0 | 2,933.5 | 2,933.5 | -31.0 | -1.05% | 1,669,400 |
| 2025-09-17 | 2,951.0 | 2,970.0 | 2,939.0 | 2,964.5 | +13.5 | +0.46% | 1,516,900 |
| 2025-09-16 | 2,956.0 | 2,969.5 | 2,941.5 | 2,951.0 | -10.0 | -0.34% | 1,284,600 |
| 2025-09-12 | 2,971.0 | 2,978.5 | 2,960.0 | 2,961.0 | — | — | 1,368,200 |
直近120営業日分を表示