アサヒグループホールディングス(2502)の株価時系列情報
アサヒグループホールディングス(2502)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 5,395 | 5,500 | 5,353 | 5,465 | 1,993,000 |
| 2024/04/25 | 5,500 | 5,518 | 5,403 | 5,416 | 2,220,100 |
| 2024/04/24 | 5,500 | 5,570 | 5,470 | 5,523 | 2,391,400 |
| 2024/04/23 | 5,503 | 5,578 | 5,497 | 5,542 | 1,548,700 |
| 2024/04/22 | 5,350 | 5,496 | 5,350 | 5,473 | 2,010,200 |
| 2024/04/19 | 5,316 | 5,320 | 5,228 | 5,299 | 2,234,200 |
| 2024/04/18 | 5,325 | 5,362 | 5,298 | 5,328 | 1,482,500 |
| 2024/04/17 | 5,263 | 5,346 | 5,245 | 5,325 | 2,076,600 |
| 2024/04/16 | 5,370 | 5,372 | 5,291 | 5,304 | 2,237,900 |
| 2024/04/15 | 5,538 | 5,538 | 5,428 | 5,468 | 1,725,200 |
| 2024/04/12 | 5,503 | 5,596 | 5,483 | 5,570 | 1,312,100 |
| 2024/04/11 | 5,515 | 5,521 | 5,468 | 5,503 | 1,534,300 |
| 2024/04/10 | 5,632 | 5,647 | 5,563 | 5,575 | 1,217,000 |
| 2024/04/09 | 5,630 | 5,642 | 5,575 | 5,642 | 1,055,600 |
| 2024/04/08 | 5,562 | 5,633 | 5,560 | 5,581 | 1,554,300 |
| 2024/04/05 | 5,506 | 5,549 | 5,459 | 5,533 | 1,043,600 |
| 2024/04/04 | 5,564 | 5,593 | 5,525 | 5,530 | 1,380,200 |
| 2024/04/03 | 5,475 | 5,550 | 5,414 | 5,545 | 1,778,500 |
| 2024/04/02 | 5,570 | 5,632 | 5,506 | 5,518 | 1,526,100 |
| 2024/04/01 | 5,620 | 5,649 | 5,543 | 5,561 | 1,436,400 |
| 2024/03/29 | 5,521 | 5,602 | 5,501 | 5,582 | 2,172,200 |
| 2024/03/28 | 5,530 | 5,604 | 5,510 | 5,544 | 2,084,700 |
| 2024/03/27 | 5,481 | 5,594 | 5,476 | 5,578 | 1,996,000 |
| 2024/03/26 | 5,450 | 5,482 | 5,398 | 5,463 | 1,284,800 |
| 2024/03/25 | 5,482 | 5,499 | 5,424 | 5,426 | 1,393,000 |
| 2024/03/22 | 5,510 | 5,532 | 5,439 | 5,460 | 1,747,100 |
| 2024/03/21 | 5,549 | 5,573 | 5,471 | 5,504 | 1,810,100 |
| 2024/03/19 | 5,460 | 5,534 | 5,439 | 5,532 | 1,722,000 |
| 2024/03/18 | 5,400 | 5,498 | 5,366 | 5,488 | 2,103,900 |
| 2024/03/15 | 5,309 | 5,364 | 5,291 | 5,353 | 3,219,200 |
| 2024/03/14 | 5,317 | 5,396 | 5,314 | 5,365 | 2,519,400 |
| 2024/03/13 | 5,236 | 5,301 | 5,223 | 5,282 | 2,359,500 |
| 2024/03/12 | 5,222 | 5,225 | 5,181 | 5,208 | 1,573,300 |
| 2024/03/11 | 5,162 | 5,225 | 5,134 | 5,222 | 2,168,600 |
| 2024/03/08 | 5,214 | 5,214 | 5,118 | 5,162 | 2,396,600 |
| 2024/03/07 | 5,235 | 5,245 | 5,179 | 5,200 | 2,280,500 |
| 2024/03/06 | 5,144 | 5,232 | 5,120 | 5,221 | 2,385,600 |
| 2024/03/05 | 5,108 | 5,145 | 5,061 | 5,128 | 2,372,000 |
| 2024/03/04 | 5,205 | 5,244 | 5,122 | 5,125 | 2,502,700 |
| 2024/03/01 | 5,130 | 5,195 | 5,108 | 5,160 | 2,420,500 |
| 2024/02/29 | 5,167 | 5,187 | 5,087 | 5,133 | 2,739,400 |
| 2024/02/28 | 5,197 | 5,219 | 5,148 | 5,164 | 2,738,400 |
| 2024/02/27 | 5,222 | 5,266 | 5,195 | 5,230 | 3,245,900 |
| 2024/02/26 | 5,413 | 5,475 | 5,311 | 5,311 | 2,497,100 |
| 2024/02/22 | 5,445 | 5,483 | 5,415 | 5,458 | 1,952,900 |
| 2024/02/21 | 5,350 | 5,438 | 5,338 | 5,434 | 1,867,600 |
| 2024/02/20 | 5,350 | 5,394 | 5,302 | 5,325 | 1,422,700 |
| 2024/02/19 | 5,315 | 5,327 | 5,277 | 5,327 | 1,595,600 |
| 2024/02/16 | 5,347 | 5,373 | 5,245 | 5,315 | 2,454,400 |
| 2024/02/15 | 5,398 | 5,402 | 5,251 | 5,315 | 3,027,200 |
| 2024/02/14 | 5,434 | 5,504 | 5,382 | 5,416 | 3,295,300 |
| 2024/02/13 | 5,544 | 5,634 | 5,481 | 5,634 | 1,812,800 |
| 2024/02/09 | 5,540 | 5,576 | 5,495 | 5,551 | 1,504,800 |
| 2024/02/08 | 5,600 | 5,639 | 5,507 | 5,543 | 2,004,800 |
| 2024/02/07 | 5,600 | 5,609 | 5,535 | 5,600 | 2,188,900 |
| 2024/02/06 | 5,562 | 5,585 | 5,520 | 5,550 | 1,258,500 |
| 2024/02/05 | 5,532 | 5,554 | 5,497 | 5,550 | 959,400 |
| 2024/02/02 | 5,527 | 5,527 | 5,447 | 5,494 | 1,236,600 |
| 2024/02/01 | 5,438 | 5,515 | 5,425 | 5,500 | 1,444,500 |
| 2024/01/31 | 5,422 | 5,511 | 5,416 | 5,510 | 1,119,700 |
| 2024/01/30 | 5,482 | 5,513 | 5,450 | 5,452 | 1,242,800 |
| 2024/01/29 | 5,473 | 5,533 | 5,471 | 5,511 | 1,108,700 |
| 2024/01/26 | 5,523 | 5,531 | 5,428 | 5,435 | 1,701,700 |
| 2024/01/25 | 5,434 | 5,474 | 5,415 | 5,474 | 1,188,500 |
| 2024/01/24 | 5,524 | 5,525 | 5,428 | 5,430 | 1,455,500 |
| 2024/01/23 | 5,528 | 5,555 | 5,481 | 5,538 | 1,882,700 |
| 2024/01/22 | 5,500 | 5,519 | 5,441 | 5,500 | 2,431,000 |
| 2024/01/19 | 5,660 | 5,664 | 5,520 | 5,557 | 1,730,900 |
| 2024/01/18 | 5,590 | 5,629 | 5,578 | 5,584 | 1,170,600 |
| 2024/01/17 | 5,708 | 5,757 | 5,615 | 5,615 | 1,920,400 |
| 2024/01/16 | 5,750 | 5,770 | 5,713 | 5,730 | 1,290,500 |
| 2024/01/15 | 5,732 | 5,736 | 5,683 | 5,715 | 1,388,900 |
| 2024/01/12 | 5,659 | 5,710 | 5,600 | 5,706 | 3,066,100 |
| 2024/01/11 | 5,521 | 5,540 | 5,483 | 5,520 | 2,337,500 |
| 2024/01/10 | 5,435 | 5,458 | 5,403 | 5,449 | 2,171,000 |
| 2024/01/09 | 5,488 | 5,488 | 5,342 | 5,418 | 2,622,000 |
| 2024/01/05 | 5,370 | 5,375 | 5,304 | 5,366 | 2,147,400 |
| 2024/01/04 | 5,284 | 5,341 | 5,218 | 5,341 | 2,076,200 |
| 2023/12/29 | 5,215 | 5,283 | 5,214 | 5,258 | 1,549,000 |
| 2023/12/28 | 5,260 | 5,301 | 5,226 | 5,228 | 1,759,100 |
| 2023/12/27 | 5,394 | 5,408 | 5,363 | 5,398 | 1,968,900 |
| 2023/12/26 | 5,387 | 5,387 | 5,331 | 5,364 | 848,700 |
| 2023/12/25 | 5,345 | 5,378 | 5,331 | 5,357 | 760,000 |
| 2023/12/22 | 5,350 | 5,389 | 5,324 | 5,336 | 1,124,100 |
| 2023/12/21 | 5,349 | 5,362 | 5,328 | 5,345 | 894,000 |
| 2023/12/20 | 5,319 | 5,387 | 5,319 | 5,378 | 1,776,200 |
| 2023/12/19 | 5,220 | 5,319 | 5,215 | 5,306 | 1,406,200 |
| 2023/12/18 | 5,255 | 5,258 | 5,157 | 5,200 | 2,389,500 |
| 2023/12/15 | 5,366 | 5,371 | 5,289 | 5,315 | 2,421,200 |
| 2023/12/14 | 5,406 | 5,423 | 5,257 | 5,366 | 3,473,600 |
| 2023/12/13 | 5,528 | 5,529 | 5,424 | 5,441 | 1,751,000 |
| 2023/12/12 | 5,545 | 5,561 | 5,497 | 5,518 | 1,579,100 |
| 2023/12/11 | 5,498 | 5,524 | 5,475 | 5,493 | 1,261,500 |
| 2023/12/08 | 5,482 | 5,488 | 5,434 | 5,465 | 2,687,300 |
| 2023/12/07 | 5,600 | 5,600 | 5,513 | 5,566 | 2,528,800 |
| 2023/12/06 | 5,476 | 5,600 | 5,467 | 5,594 | 3,861,800 |
| 2023/12/05 | 5,479 | 5,542 | 5,460 | 5,477 | 2,127,700 |
| 2023/12/04 | 5,504 | 5,513 | 5,415 | 5,441 | 2,420,500 |
| 2023/12/01 | 5,490 | 5,528 | 5,473 | 5,502 | 3,239,700 |
| 2023/11/30 | 5,500 | 5,525 | 5,376 | 5,455 | 4,721,500 |
| 2023/11/29 | 5,410 | 5,555 | 5,403 | 5,491 | 7,644,900 |
| 2023/11/28 | 5,451 | 5,466 | 5,403 | 5,450 | 2,782,300 |
| 2023/11/27 | 5,510 | 5,536 | 5,431 | 5,442 | 1,652,600 |
| 2023/11/24 | 5,480 | 5,556 | 5,443 | 5,509 | 1,836,000 |
| 2023/11/22 | 5,402 | 5,456 | 5,382 | 5,422 | 2,174,200 |
| 2023/11/21 | 5,510 | 5,528 | 5,429 | 5,430 | 1,760,200 |
| 2023/11/20 | 5,550 | 5,613 | 5,524 | 5,525 | 1,504,100 |
| 2023/11/17 | 5,500 | 5,605 | 5,493 | 5,570 | 3,575,900 |
| 2023/11/16 | 5,820 | 5,856 | 5,752 | 5,804 | 1,528,700 |
| 2023/11/15 | 5,903 | 5,944 | 5,821 | 5,908 | 1,922,200 |
| 2023/11/14 | 5,901 | 5,940 | 5,879 | 5,932 | 1,659,800 |
| 2023/11/13 | 5,840 | 5,915 | 5,777 | 5,870 | 2,089,100 |
| 2023/11/10 | 5,650 | 5,680 | 5,613 | 5,668 | 1,153,500 |
| 2023/11/09 | 5,557 | 5,678 | 5,505 | 5,672 | 1,131,200 |
| 2023/11/08 | 5,600 | 5,626 | 5,513 | 5,557 | 910,500 |
| 2023/11/07 | 5,654 | 5,685 | 5,591 | 5,611 | 1,003,700 |
| 2023/11/06 | 5,649 | 5,717 | 5,637 | 5,662 | 1,787,400 |
| 2023/11/02 | 5,623 | 5,630 | 5,508 | 5,560 | 1,185,100 |
| 2023/11/01 | 5,510 | 5,590 | 5,501 | 5,581 | 1,399,900 |
| 2023/10/31 | 5,404 | 5,482 | 5,389 | 5,436 | 1,196,100 |
| 2023/10/30 | 5,340 | 5,391 | 5,331 | 5,385 | 930,300 |
| 2023/10/27 | 5,300 | 5,377 | 5,282 | 5,370 | 1,222,800 |
| 2023/10/26 | 5,302 | 5,326 | 5,280 | 5,297 | 1,340,900 |
| 2023/10/25 | 5,355 | 5,394 | 5,339 | 5,357 | 1,073,400 |
| 2023/10/24 | 5,334 | 5,352 | 5,214 | 5,337 | 1,380,800 |
| 2023/10/23 | 5,309 | 5,355 | 5,275 | 5,300 | 976,000 |
| 2023/10/20 | 5,280 | 5,317 | 5,250 | 5,281 | 828,400 |
| 2023/10/19 | 5,250 | 5,328 | 5,250 | 5,284 | 1,113,300 |
| 2023/10/18 | 5,323 | 5,329 | 5,202 | 5,265 | 2,260,900 |
| 2023/10/17 | 5,405 | 5,432 | 5,336 | 5,345 | 1,789,100 |
| 2023/10/16 | 5,544 | 5,553 | 5,364 | 5,376 | 1,971,700 |
| 2023/10/13 | 5,533 | 5,600 | 5,526 | 5,562 | 1,390,300 |
| 2023/10/12 | 5,599 | 5,612 | 5,552 | 5,567 | 1,156,800 |
| 2023/10/11 | 5,597 | 5,604 | 5,539 | 5,543 | 912,900 |
| 2023/10/10 | 5,535 | 5,618 | 5,525 | 5,586 | 1,322,900 |
| 2023/10/06 | 5,422 | 5,524 | 5,414 | 5,514 | 1,394,300 |
| 2023/10/05 | 5,333 | 5,429 | 5,304 | 5,414 | 1,333,600 |
| 2023/10/04 | 5,370 | 5,370 | 5,250 | 5,274 | 1,917,100 |
| 2023/10/03 | 5,560 | 5,562 | 5,446 | 5,454 | 1,639,900 |
| 2023/10/02 | 5,566 | 5,659 | 5,537 | 5,562 | 1,593,800 |
| 2023/09/29 | 5,620 | 5,629 | 5,564 | 5,590 | 2,225,300 |
| 2023/09/28 | 5,700 | 5,728 | 5,577 | 5,620 | 2,312,500 |
| 2023/09/27 | 5,715 | 5,736 | 5,635 | 5,736 | 1,481,800 |
| 2023/09/26 | 5,777 | 5,798 | 5,721 | 5,749 | 1,233,900 |
| 2023/09/25 | 5,727 | 5,768 | 5,702 | 5,757 | 1,036,200 |
| 2023/09/22 | 5,700 | 5,749 | 5,644 | 5,715 | 1,765,200 |
| 2023/09/21 | 5,813 | 5,848 | 5,766 | 5,772 | 1,276,700 |
| 2023/09/20 | 5,905 | 5,929 | 5,843 | 5,856 | 1,636,300 |
| 2023/09/19 | 5,950 | 5,962 | 5,887 | 5,927 | 1,353,700 |
| 2023/09/15 | 5,924 | 5,973 | 5,886 | 5,950 | 2,262,200 |
| 2023/09/14 | 5,824 | 5,900 | 5,817 | 5,900 | 1,422,400 |
| 2023/09/13 | 5,838 | 5,852 | 5,798 | 5,809 | 1,360,300 |
| 2023/09/12 | 5,772 | 5,840 | 5,772 | 5,827 | 1,031,800 |
| 2023/09/11 | 5,801 | 5,813 | 5,713 | 5,753 | 904,900 |
| 2023/09/08 | 5,736 | 5,816 | 5,720 | 5,785 | 1,787,100 |
| 2023/09/07 | 5,765 | 5,835 | 5,746 | 5,767 | 2,168,100 |
| 2023/09/06 | 5,898 | 5,898 | 5,715 | 5,751 | 2,718,800 |
| 2023/09/05 | 5,888 | 5,927 | 5,826 | 5,894 | 1,633,900 |
| 2023/09/04 | 5,801 | 5,865 | 5,766 | 5,851 | 1,733,700 |
| 2023/09/01 | 5,700 | 5,792 | 5,695 | 5,785 | 2,235,400 |
| 2023/08/31 | 5,599 | 5,694 | 5,571 | 5,676 | 3,121,200 |
| 2023/08/30 | 5,546 | 5,653 | 5,533 | 5,593 | 1,727,600 |
| 2023/08/29 | 5,564 | 5,582 | 5,525 | 5,545 | 938,600 |
| 2023/08/28 | 5,478 | 5,551 | 5,470 | 5,543 | 1,052,800 |
| 2023/08/25 | 5,372 | 5,478 | 5,372 | 5,454 | 1,402,300 |
| 2023/08/24 | 5,386 | 5,418 | 5,344 | 5,409 | 974,500 |
| 2023/08/23 | 5,334 | 5,402 | 5,334 | 5,392 | 1,155,500 |
| 2023/08/22 | 5,280 | 5,328 | 5,258 | 5,326 | 1,259,800 |
| 2023/08/21 | 5,300 | 5,354 | 5,276 | 5,302 | 1,620,500 |
| 2023/08/18 | 5,400 | 5,408 | 5,301 | 5,326 | 1,453,300 |
| 2023/08/17 | 5,490 | 5,504 | 5,389 | 5,458 | 1,463,600 |
| 2023/08/16 | 5,544 | 5,559 | 5,481 | 5,488 | 1,016,200 |
| 2023/08/15 | 5,559 | 5,593 | 5,554 | 5,570 | 1,159,400 |
| 2023/08/14 | 5,654 | 5,685 | 5,503 | 5,543 | 1,917,000 |
| 2023/08/10 | 5,711 | 5,769 | 5,488 | 5,690 | 3,866,300 |
| 2023/08/09 | 5,450 | 5,464 | 5,331 | 5,416 | 2,231,000 |
| 2023/08/08 | 5,513 | 5,549 | 5,506 | 5,509 | 1,086,600 |
| 2023/08/07 | 5,452 | 5,494 | 5,405 | 5,477 | 1,130,400 |
| 2023/08/04 | 5,449 | 5,485 | 5,401 | 5,478 | 1,311,600 |
| 2023/08/03 | 5,484 | 5,514 | 5,445 | 5,481 | 1,537,100 |
| 2023/08/02 | 5,626 | 5,628 | 5,496 | 5,515 | 2,123,900 |
| 2023/08/01 | 5,620 | 5,631 | 5,547 | 5,630 | 1,415,400 |
| 2023/07/31 | 5,666 | 5,732 | 5,504 | 5,595 | 2,428,200 |
| 2023/07/28 | 5,601 | 5,679 | 5,548 | 5,614 | 1,957,700 |
| 2023/07/27 | 5,688 | 5,688 | 5,629 | 5,683 | 1,067,400 |
| 2023/07/26 | 5,682 | 5,757 | 5,661 | 5,719 | 1,479,600 |
| 2023/07/25 | 5,682 | 5,684 | 5,639 | 5,662 | 963,200 |
| 2023/07/24 | 5,585 | 5,679 | 5,578 | 5,666 | 1,499,200 |
| 2023/07/21 | 5,511 | 5,565 | 5,499 | 5,540 | 1,056,800 |
| 2023/07/20 | 5,508 | 5,543 | 5,475 | 5,487 | 848,200 |
| 2023/07/19 | 5,478 | 5,512 | 5,455 | 5,488 | 935,100 |
| 2023/07/18 | 5,412 | 5,482 | 5,397 | 5,447 | 1,062,000 |
| 2023/07/14 | 5,452 | 5,499 | 5,369 | 5,387 | 1,510,900 |
| 2023/07/13 | 5,386 | 5,401 | 5,361 | 5,386 | 1,008,900 |
| 2023/07/12 | 5,426 | 5,428 | 5,361 | 5,385 | 899,800 |
| 2023/07/11 | 5,455 | 5,470 | 5,386 | 5,394 | 1,234,000 |
| 2023/07/10 | 5,530 | 5,540 | 5,423 | 5,452 | 1,654,800 |
| 2023/07/07 | 5,606 | 5,642 | 5,542 | 5,558 | 1,621,500 |
| 2023/07/06 | 5,592 | 5,638 | 5,574 | 5,579 | 1,310,700 |
| 2023/07/05 | 5,570 | 5,629 | 5,555 | 5,584 | 966,700 |