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 |
|---|---|---|---|---|---|
| 2026/08/06 | 1,625 | 1,669 | 1,623 | 1,669 | 5,626,000 |
| 2026/08/05 | 1,624 | 1,640 | 1,605 | 1,622 | 7,805,600 |
| 2026/08/04 | 1,645 | 1,654 | 1,620 | 1,629 | 6,158,600 |
| 2026/08/03 | 1,661 | 1,664 | 1,629 | 1,658 | 7,380,200 |
| 2026/07/31 | 1,669 | 1,710 | 1,660 | 1,667 | 9,547,000 |
| 2026/07/30 | 1,777 | 1,790 | 1,727 | 1,749 | 9,498,300 |
| 2026/07/29 | 1,731 | 1,806 | 1,724 | 1,777 | 11,871,100 |
| 2026/07/28 | 1,685 | 1,726 | 1,678 | 1,721 | 10,095,100 |
| 2026/07/27 | 1,657 | 1,680 | 1,651 | 1,674 | 7,251,800 |
| 2026/07/24 | 1,629 | 1,656 | 1,619 | 1,648 | 5,891,200 |
| 2026/07/23 | 1,627 | 1,635 | 1,617 | 1,632 | 6,730,400 |
| 2026/07/22 | 1,601 | 1,636 | 1,598 | 1,630 | 9,022,400 |
| 2026/07/21 | 1,617 | 1,657 | 1,615 | 1,629 | 8,038,200 |
| 2026/07/17 | 1,607 | 1,627 | 1,593 | 1,603 | 7,506,500 |
| 2026/07/16 | 1,582 | 1,589 | 1,571 | 1,583 | 7,192,200 |
| 2026/07/15 | 1,601 | 1,615 | 1,588 | 1,588 | 8,262,500 |
| 2026/07/14 | 1,615 | 1,632 | 1,600 | 1,605 | 6,173,700 |
| 2026/07/13 | 1,595 | 1,612 | 1,588 | 1,602 | 5,682,400 |
| 2026/07/10 | 1,616 | 1,625 | 1,579 | 1,581 | 9,040,800 |
| 2026/07/09 | 1,670 | 1,675 | 1,626 | 1,627 | 8,456,800 |
| 2026/07/08 | 1,595 | 1,710 | 1,593 | 1,661 | 14,959,400 |
| 2026/07/07 | 1,583 | 1,613 | 1,581 | 1,611 | 5,843,700 |
| 2026/07/06 | 1,571 | 1,608 | 1,564 | 1,602 | 5,190,600 |
| 2026/07/03 | 1,575 | 1,586 | 1,553 | 1,553 | 5,292,200 |
| 2026/07/02 | 1,540 | 1,568 | 1,526 | 1,544 | 5,856,600 |
| 2026/07/01 | 1,535 | 1,542 | 1,508 | 1,513 | 4,623,500 |
| 2026/06/30 | 1,575 | 1,577 | 1,543 | 1,548 | 6,191,500 |
| 2026/06/29 | 1,539 | 1,580 | 1,537 | 1,574 | 7,433,100 |
| 2026/06/26 | 1,551 | 1,564 | 1,542 | 1,563 | 6,916,100 |
| 2026/06/25 | 1,530 | 1,548 | 1,522 | 1,540 | 4,918,400 |
| 2026/06/24 | 1,517 | 1,541 | 1,504 | 1,525 | 5,017,900 |
| 2026/06/23 | 1,503 | 1,523 | 1,491 | 1,514 | 5,039,100 |
| 2026/06/22 | 1,526 | 1,537 | 1,509 | 1,510 | 4,163,900 |
| 2026/06/19 | 1,511 | 1,519 | 1,495 | 1,519 | 6,344,300 |
| 2026/06/18 | 1,515 | 1,528 | 1,507 | 1,523 | 5,314,100 |
| 2026/06/17 | 1,507 | 1,523 | 1,505 | 1,516 | 5,150,200 |
| 2026/06/16 | 1,496 | 1,508 | 1,485 | 1,504 | 6,564,700 |
| 2026/06/15 | 1,499 | 1,521 | 1,495 | 1,510 | 6,294,800 |
| 2026/06/12 | 1,510 | 1,533 | 1,494 | 1,497 | 10,338,700 |
| 2026/06/11 | 1,551 | 1,562 | 1,532 | 1,545 | 4,341,900 |
| 2026/06/10 | 1,508 | 1,549 | 1,504 | 1,544 | 7,327,700 |
| 2026/06/09 | 1,500 | 1,509 | 1,489 | 1,493 | 6,988,200 |
| 2026/06/08 | 1,486 | 1,511 | 1,484 | 1,505 | 8,739,700 |
| 2026/06/05 | 1,491 | 1,497 | 1,472 | 1,476 | 4,633,600 |
| 2026/06/04 | 1,493 | 1,496 | 1,485 | 1,488 | 3,925,900 |
| 2026/06/03 | 1,472 | 1,498 | 1,468 | 1,490 | 5,076,900 |
| 2026/06/02 | 1,459 | 1,496 | 1,453 | 1,474 | 7,663,900 |
| 2026/06/01 | 1,511 | 1,516 | 1,484 | 1,489 | 7,450,300 |
| 2026/05/29 | 1,508 | 1,533 | 1,507 | 1,524 | 15,439,700 |
| 2026/05/28 | 1,532 | 1,544 | 1,524 | 1,531 | 4,736,900 |
| 2026/05/27 | 1,507 | 1,518 | 1,501 | 1,518 | 5,044,800 |
| 2026/05/26 | 1,504 | 1,509 | 1,495 | 1,501 | 4,422,800 |
| 2026/05/25 | 1,541 | 1,545 | 1,487 | 1,498 | 10,456,800 |
| 2026/05/22 | 1,569 | 1,578 | 1,552 | 1,564 | 4,800,700 |
| 2026/05/21 | 1,589 | 1,590 | 1,573 | 1,581 | 4,141,300 |
| 2026/05/20 | 1,597 | 1,609 | 1,591 | 1,602 | 6,316,600 |
| 2026/05/19 | 1,569 | 1,590 | 1,556 | 1,581 | 7,978,900 |
| 2026/05/18 | 1,549 | 1,557 | 1,539 | 1,544 | 5,484,500 |
| 2026/05/15 | 1,520 | 1,536 | 1,509 | 1,536 | 5,549,500 |
| 2026/05/14 | 1,531 | 1,536 | 1,518 | 1,527 | 4,137,000 |
| 2026/05/13 | 1,535 | 1,552 | 1,529 | 1,536 | 4,477,600 |
| 2026/05/12 | 1,515 | 1,523 | 1,502 | 1,519 | 5,311,400 |
| 2026/05/11 | 1,518 | 1,541 | 1,516 | 1,520 | 7,533,300 |
| 2026/05/08 | 1,554 | 1,555 | 1,518 | 1,529 | 8,977,800 |
| 2026/05/07 | 1,540 | 1,555 | 1,536 | 1,544 | 7,082,800 |
| 2026/05/01 | 1,532 | 1,550 | 1,525 | 1,550 | 6,537,500 |
| 2026/04/30 | 1,551 | 1,554 | 1,532 | 1,548 | 8,261,500 |
| 2026/04/28 | 1,534 | 1,560 | 1,531 | 1,560 | 6,499,900 |
| 2026/04/27 | 1,554 | 1,557 | 1,532 | 1,532 | 7,245,200 |
| 2026/04/24 | 1,580 | 1,585 | 1,556 | 1,558 | 5,420,900 |
| 2026/04/23 | 1,567 | 1,571 | 1,551 | 1,568 | 6,705,600 |
| 2026/04/22 | 1,620 | 1,623 | 1,581 | 1,582 | 7,030,600 |
| 2026/04/21 | 1,635 | 1,644 | 1,625 | 1,625 | 4,514,400 |
| 2026/04/20 | 1,663 | 1,666 | 1,643 | 1,643 | 3,901,000 |
| 2026/04/17 | 1,670 | 1,676 | 1,652 | 1,652 | 4,867,900 |
| 2026/04/16 | 1,640 | 1,660 | 1,632 | 1,660 | 6,275,200 |
| 2026/04/15 | 1,615 | 1,648 | 1,615 | 1,646 | 5,908,000 |
| 2026/04/14 | 1,620 | 1,635 | 1,617 | 1,623 | 5,214,600 |
| 2026/04/13 | 1,591 | 1,634 | 1,588 | 1,616 | 5,623,200 |
| 2026/04/10 | 1,620 | 1,624 | 1,597 | 1,601 | 7,366,100 |
| 2026/04/09 | 1,633 | 1,643 | 1,621 | 1,624 | 7,298,300 |
| 2026/04/08 | 1,646 | 1,651 | 1,631 | 1,634 | 7,055,100 |
| 2026/04/07 | 1,635 | 1,647 | 1,623 | 1,627 | 3,719,100 |
| 2026/04/06 | 1,645 | 1,650 | 1,630 | 1,630 | 3,451,500 |
| 2026/04/03 | 1,604 | 1,640 | 1,603 | 1,640 | 5,258,100 |
| 2026/03/27 | 1,570 | 1,582 | 1,564 | 1,575 | 6,826,700 |
| 2026/03/26 | 1,563 | 1,564 | 1,543 | 1,554 | 8,073,800 |
| 2026/03/25 | 1,577 | 1,578 | 1,561 | 1,565 | 7,047,100 |
| 2026/03/24 | 1,560 | 1,580 | 1,560 | 1,564 | 8,569,100 |
| 2026/03/23 | 1,558 | 1,577 | 1,554 | 1,558 | 10,966,500 |
| 2026/03/19 | 1,582 | 1,599 | 1,571 | 1,576 | 9,209,300 |
| 2026/03/18 | 1,584 | 1,605 | 1,582 | 1,599 | 4,935,800 |
| 2026/03/17 | 1,587 | 1,601 | 1,581 | 1,585 | 4,063,500 |
| 2026/03/16 | 1,600 | 1,601 | 1,585 | 1,587 | 5,908,800 |
| 2026/03/13 | 1,591 | 1,613 | 1,589 | 1,600 | 7,465,800 |
| 2026/03/12 | 1,595 | 1,602 | 1,583 | 1,597 | 9,653,200 |
| 2026/03/11 | 1,608 | 1,615 | 1,588 | 1,594 | 10,329,200 |
| 2026/03/10 | 1,626 | 1,630 | 1,583 | 1,606 | 11,281,800 |
| 2026/03/09 | 1,620 | 1,631 | 1,606 | 1,627 | 9,287,900 |
| 2026/03/06 | 1,645 | 1,666 | 1,638 | 1,648 | 9,845,900 |
| 2026/03/05 | 1,670 | 1,679 | 1,637 | 1,646 | 12,144,500 |
| 2026/03/04 | 1,650 | 1,658 | 1,637 | 1,647 | 8,972,100 |
| 2026/03/03 | 1,689 | 1,689 | 1,664 | 1,668 | 6,763,800 |
| 2026/03/02 | 1,697 | 1,706 | 1,684 | 1,691 | 7,169,400 |
| 2026/02/27 | 1,720 | 1,723 | 1,687 | 1,700 | 16,261,800 |
| 2026/02/26 | 1,720 | 1,745 | 1,718 | 1,732 | 8,690,400 |
| 2026/02/25 | 1,716 | 1,716 | 1,693 | 1,705 | 5,944,200 |
| 2026/02/24 | 1,709 | 1,716 | 1,688 | 1,703 | 7,731,600 |
| 2026/02/20 | 1,705 | 1,709 | 1,684 | 1,709 | 7,302,300 |
| 2026/02/19 | 1,703 | 1,709 | 1,683 | 1,694 | 5,724,100 |
| 2026/02/18 | 1,680 | 1,708 | 1,679 | 1,708 | 7,334,900 |
| 2026/02/17 | 1,675 | 1,692 | 1,667 | 1,680 | 6,402,200 |
| 2026/02/16 | 1,675 | 1,705 | 1,670 | 1,675 | 5,894,600 |
| 2026/02/13 | 1,692 | 1,697 | 1,672 | 1,697 | 7,504,400 |
| 2026/02/12 | 1,680 | 1,692 | 1,666 | 1,673 | 8,873,300 |
| 2026/02/10 | 1,688 | 1,707 | 1,676 | 1,684 | 7,617,500 |
| 2026/02/09 | 1,740 | 1,742 | 1,694 | 1,696 | 10,000,000 |
| 2026/02/06 | 1,717 | 1,727 | 1,705 | 1,727 | 6,977,400 |
| 2026/02/05 | 1,680 | 1,717 | 1,674 | 1,703 | 9,610,400 |
| 2026/02/04 | 1,640 | 1,662 | 1,630 | 1,653 | 5,947,600 |
| 2026/02/03 | 1,641 | 1,650 | 1,634 | 1,645 | 6,841,300 |
| 2026/02/02 | 1,649 | 1,654 | 1,624 | 1,654 | 7,805,300 |
| 2026/01/30 | 1,591 | 1,613 | 1,577 | 1,613 | 10,548,900 |
| 2026/01/29 | 1,596 | 1,603 | 1,575 | 1,603 | 9,965,600 |
| 2026/01/28 | 1,609 | 1,616 | 1,597 | 1,597 | 10,077,200 |
| 2026/01/27 | 1,648 | 1,649 | 1,630 | 1,630 | 7,961,800 |
| 2026/01/26 | 1,655 | 1,657 | 1,644 | 1,654 | 6,765,200 |
| 2026/01/23 | 1,648 | 1,653 | 1,643 | 1,647 | 8,048,900 |
| 2026/01/22 | 1,665 | 1,668 | 1,651 | 1,651 | 7,264,100 |
| 2026/01/21 | 1,688 | 1,691 | 1,664 | 1,665 | 6,936,800 |
| 2026/01/20 | 1,686 | 1,704 | 1,679 | 1,701 | 6,219,400 |
| 2026/01/19 | 1,660 | 1,676 | 1,655 | 1,676 | 6,368,600 |
| 2026/01/16 | 1,649 | 1,654 | 1,641 | 1,646 | 8,771,600 |
| 2026/01/15 | 1,657 | 1,662 | 1,648 | 1,652 | 7,226,900 |
| 2026/01/14 | 1,650 | 1,665 | 1,645 | 1,660 | 7,541,700 |
| 2026/01/13 | 1,672 | 1,673 | 1,652 | 1,652 | 11,042,100 |
| 2026/01/09 | 1,675 | 1,675 | 1,655 | 1,655 | 5,977,400 |
| 2026/01/08 | 1,650 | 1,656 | 1,643 | 1,646 | 8,077,400 |
| 2026/01/07 | 1,662 | 1,669 | 1,645 | 1,659 | 6,055,600 |
| 2026/01/06 | 1,667 | 1,690 | 1,661 | 1,683 | 6,971,500 |
| 2026/01/05 | 1,651 | 1,676 | 1,650 | 1,665 | 8,486,800 |
| 2025/12/30 | 1,659 | 1,660 | 1,639 | 1,640 | 5,313,700 |
| 2025/12/29 | 1,650 | 1,659 | 1,640 | 1,649 | 5,888,900 |
| 2025/12/26 | 1,662 | 1,678 | 1,652 | 1,668 | 5,859,900 |
| 2025/12/25 | 1,650 | 1,656 | 1,643 | 1,654 | 4,285,200 |
| 2025/12/24 | 1,648 | 1,654 | 1,637 | 1,640 | 5,553,000 |
| 2025/12/23 | 1,641 | 1,655 | 1,637 | 1,640 | 5,562,000 |
| 2025/12/22 | 1,678 | 1,679 | 1,634 | 1,645 | 8,525,700 |
| 2025/12/19 | 1,643 | 1,661 | 1,640 | 1,640 | 12,358,300 |
| 2025/12/18 | 1,612 | 1,662 | 1,601 | 1,633 | 29,609,300 |
| 2025/12/17 | 1,730 | 1,738 | 1,723 | 1,732 | 6,160,800 |
| 2025/12/16 | 1,731 | 1,745 | 1,721 | 1,732 | 9,604,600 |
| 2025/12/15 | 1,764 | 1,765 | 1,732 | 1,740 | 9,263,900 |
| 2025/12/12 | 1,753 | 1,768 | 1,750 | 1,763 | 5,311,500 |
| 2025/12/11 | 1,765 | 1,765 | 1,746 | 1,750 | 4,590,700 |
| 2025/12/10 | 1,765 | 1,765 | 1,744 | 1,760 | 5,942,700 |
| 2025/12/09 | 1,750 | 1,760 | 1,742 | 1,756 | 4,357,700 |
| 2025/12/08 | 1,741 | 1,756 | 1,728 | 1,750 | 5,083,100 |
| 2025/12/05 | 1,762 | 1,770 | 1,718 | 1,741 | 7,362,100 |
| 2025/12/04 | 1,758 | 1,782 | 1,752 | 1,779 | 5,864,100 |
| 2025/12/03 | 1,792 | 1,795 | 1,773 | 1,779 | 4,804,600 |
| 2025/12/02 | 1,798 | 1,810 | 1,791 | 1,805 | 5,661,500 |
| 2025/12/01 | 1,802 | 1,811 | 1,787 | 1,794 | 5,633,200 |
| 2025/11/28 | 1,815 | 1,836 | 1,809 | 1,813 | 8,081,700 |
| 2025/11/27 | 1,800 | 1,810 | 1,771 | 1,787 | 7,340,300 |
| 2025/11/26 | 1,785 | 1,800 | 1,773 | 1,800 | 5,669,500 |
| 2025/11/25 | 1,743 | 1,790 | 1,740 | 1,790 | 9,497,500 |
| 2025/11/21 | 1,760 | 1,764 | 1,742 | 1,749 | 26,043,700 |
| 2025/11/20 | 1,748 | 1,771 | 1,733 | 1,745 | 6,512,700 |
| 2025/11/19 | 1,758 | 1,777 | 1,751 | 1,760 | 6,486,800 |
| 2025/11/18 | 1,788 | 1,792 | 1,761 | 1,761 | 5,710,500 |
| 2025/11/17 | 1,784 | 1,817 | 1,782 | 1,795 | 6,900,200 |
| 2025/11/14 | 1,778 | 1,799 | 1,763 | 1,785 | 9,905,000 |
| 2025/11/13 | 1,722 | 1,773 | 1,720 | 1,770 | 7,276,100 |
| 2025/11/12 | 1,749 | 1,775 | 1,727 | 1,739 | 9,181,600 |
| 2025/11/11 | 1,733 | 1,741 | 1,713 | 1,731 | 6,437,400 |
| 2025/11/10 | 1,732 | 1,734 | 1,718 | 1,733 | 5,595,400 |
| 2025/11/07 | 1,703 | 1,732 | 1,700 | 1,732 | 7,992,300 |
| 2025/11/06 | 1,700 | 1,714 | 1,699 | 1,703 | 5,883,000 |
| 2025/11/05 | 1,710 | 1,722 | 1,680 | 1,693 | 9,653,400 |
| 2025/11/04 | 1,687 | 1,700 | 1,682 | 1,689 | 10,850,500 |
| 2025/10/31 | 1,676 | 1,679 | 1,654 | 1,661 | 10,643,700 |
| 2025/10/30 | 1,665 | 1,677 | 1,652 | 1,675 | 8,568,800 |
| 2025/10/29 | 1,711 | 1,718 | 1,683 | 1,683 | 8,806,700 |
| 2025/10/28 | 1,742 | 1,743 | 1,726 | 1,727 | 5,776,900 |
| 2025/10/27 | 1,730 | 1,738 | 1,722 | 1,731 | 5,912,300 |
| 2025/10/24 | 1,741 | 1,742 | 1,716 | 1,719 | 7,062,000 |
| 2025/10/23 | 1,744 | 1,753 | 1,738 | 1,745 | 5,694,800 |
| 2025/10/22 | 1,737 | 1,750 | 1,737 | 1,744 | 7,648,800 |
| 2025/10/21 | 1,730 | 1,747 | 1,726 | 1,737 | 6,620,700 |
| 2025/10/20 | 1,758 | 1,762 | 1,737 | 1,747 | 7,115,700 |
| 2025/10/17 | 1,706 | 1,726 | 1,699 | 1,726 | 10,643,000 |
| 2025/10/16 | 1,705 | 1,714 | 1,696 | 1,705 | 10,320,000 |
| 2025/10/15 | 1,735 | 1,737 | 1,701 | 1,716 | 9,217,300 |
| 2025/10/14 | 1,728 | 1,751 | 1,723 | 1,740 | 8,286,600 |
| 2025/10/10 | 1,760 | 1,767 | 1,748 | 1,759 | 9,974,100 |
| 2025/10/09 | 1,766 | 1,770 | 1,747 | 1,758 | 8,069,800 |
| 2025/10/08 | 1,785 | 1,800 | 1,779 | 1,786 | 8,382,800 |
| 2025/10/07 | 1,745 | 1,763 | 1,744 | 1,751 | 7,764,600 |
| 2025/10/06 | 1,745 | 1,750 | 1,717 | 1,737 | 12,389,500 |