日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/12/09 4,585 4,637 4,571 4,619 1,302,400
2021/12/08 4,583 4,593 4,554 4,568 1,814,100
2021/12/07 4,527 4,612 4,469 4,586 2,719,600
2021/12/06 4,416 4,449 4,383 4,429 1,865,900
2021/12/03 4,293 4,380 4,228 4,378 2,238,800
2021/12/02 4,161 4,247 4,140 4,225 2,075,000
2021/12/01 4,228 4,263 4,180 4,221 1,761,600
2021/11/30 4,311 4,361 4,194 4,194 2,968,600
2021/11/29 4,342 4,393 4,295 4,324 1,954,700
2021/11/26 4,424 4,460 4,375 4,412 2,323,600
2021/11/25 4,490 4,517 4,445 4,458 1,968,100
2021/11/24 4,482 4,600 4,482 4,507 1,885,200
2021/11/22 4,520 4,552 4,490 4,546 1,475,700
2021/11/19 4,587 4,650 4,585 4,602 1,182,200
2021/11/18 4,604 4,653 4,586 4,620 1,580,800
2021/11/17 4,751 4,765 4,630 4,631 2,228,800
2021/11/16 4,764 4,798 4,740 4,763 1,542,800
2021/11/15 4,771 4,809 4,753 4,785 1,343,500
2021/11/12 4,685 4,829 4,677 4,789 1,972,600
2021/11/11 4,569 4,817 4,568 4,725 4,819,700
2021/11/10 4,983 4,989 4,891 4,919 2,554,800
2021/11/09 5,200 5,219 5,053 5,065 1,108,200
2021/11/08 5,110 5,195 5,105 5,180 1,368,700
2021/11/05 5,101 5,116 5,009 5,088 1,918,000
2021/11/04 5,218 5,221 5,132 5,165 1,239,200
2021/11/02 5,288 5,288 5,171 5,192 1,067,100
2021/11/01 5,214 5,288 5,179 5,239 2,096,600
2021/10/29 5,045 5,160 5,014 5,157 1,976,600
2021/10/28 5,038 5,075 5,023 5,044 1,691,000
2021/10/27 5,047 5,132 5,047 5,072 1,369,900
2021/10/26 4,972 5,075 4,951 5,047 1,756,900
2021/10/25 5,035 5,035 4,932 4,933 2,034,400
2021/10/22 5,050 5,104 5,044 5,084 1,251,100
2021/10/21 5,201 5,212 5,112 5,112 1,290,100
2021/10/20 5,243 5,270 5,208 5,231 1,053,100
2021/10/19 5,223 5,275 5,188 5,242 1,103,800
2021/10/18 5,348 5,380 5,244 5,251 1,808,300
2021/10/15 5,400 5,421 5,271 5,314 2,215,100
2021/10/14 5,426 5,458 5,392 5,393 1,413,200
2021/10/13 5,415 5,491 5,393 5,416 1,626,600
2021/10/12 5,550 5,582 5,450 5,453 1,722,600
2021/10/11 5,546 5,613 5,532 5,598 1,306,300
2021/10/08 5,600 5,625 5,524 5,536 1,493,500
2021/10/07 5,618 5,665 5,546 5,595 1,715,300
2021/10/06 5,629 5,659 5,486 5,576 2,212,200
2021/10/05 5,520 5,628 5,466 5,569 2,956,300
2021/10/04 5,393 5,449 5,354 5,422 2,060,100
2021/10/01 5,370 5,373 5,265 5,339 1,790,900
2021/09/30 5,459 5,499 5,417 5,421 2,792,100
2021/09/29 5,413 5,460 5,385 5,445 1,486,000
2021/09/28 5,422 5,484 5,400 5,471 2,009,600
2021/09/27 5,450 5,470 5,411 5,425 1,126,200
2021/09/24 5,415 5,455 5,384 5,454 2,029,400
2021/09/22 5,467 5,467 5,351 5,360 1,164,200
2021/09/21 5,463 5,524 5,421 5,485 1,472,900
2021/09/17 5,532 5,555 5,475 5,547 1,725,200
2021/09/16 5,510 5,583 5,498 5,512 1,618,900
2021/09/15 5,613 5,670 5,443 5,445 2,277,700
2021/09/14 5,575 5,684 5,573 5,679 1,907,500
2021/09/13 5,457 5,579 5,457 5,553 1,715,300
2021/09/10 5,458 5,499 5,392 5,443 2,544,400
2021/09/09 5,323 5,434 5,314 5,426 1,993,600
2021/09/08 5,428 5,429 5,275 5,309 1,882,900
2021/09/07 5,430 5,459 5,371 5,377 1,400,700
2021/09/06 5,349 5,392 5,343 5,383 1,497,400
2021/09/03 5,290 5,308 5,217 5,282 1,802,900
2021/09/02 5,243 5,274 5,191 5,261 1,687,200
2021/09/01 5,150 5,282 5,145 5,281 1,466,500
2021/08/31 5,081 5,127 5,045 5,114 1,517,900
2021/08/30 5,060 5,107 5,050 5,095 1,271,700
2021/08/27 5,146 5,163 5,045 5,050 1,391,400
2021/08/26 5,180 5,214 5,150 5,214 1,327,800
2021/08/25 5,179 5,204 5,146 5,174 908,700
2021/08/24 5,100 5,205 5,090 5,183 1,289,700
2021/08/23 5,024 5,115 4,987 5,063 1,536,600
2021/08/20 5,001 5,022 4,918 4,925 1,516,400
2021/08/19 5,057 5,072 4,990 5,009 1,535,200
2021/08/18 5,150 5,177 5,095 5,109 1,078,500
2021/08/17 5,041 5,142 5,011 5,127 1,368,300
2021/08/16 5,031 5,065 4,998 5,056 1,284,900
2021/08/13 5,015 5,068 4,982 5,032 1,170,700
2021/08/12 5,061 5,082 4,959 4,968 1,105,200
2021/08/11 5,133 5,210 5,020 5,042 2,321,700
2021/08/10 5,014 5,033 4,958 4,983 1,179,700
2021/08/06 4,980 5,030 4,965 4,990 981,400
2021/08/05 4,880 5,009 4,872 5,003 985,400
2021/08/04 4,919 4,957 4,892 4,941 1,104,600
2021/08/03 4,924 4,983 4,876 4,896 1,855,900
2021/08/02 4,959 5,078 4,928 5,056 1,188,400
2021/07/30 4,991 5,018 4,905 4,911 1,740,100
2021/07/29 5,047 5,087 4,999 5,032 4,802,900
2021/07/28 5,054 5,088 5,026 5,041 1,372,400
2021/07/27 5,085 5,169 5,053 5,144 1,697,900
2021/07/26 5,051 5,062 5,012 5,032 1,352,700
2021/07/21 4,977 5,014 4,934 4,962 955,400
2021/07/20 4,848 4,967 4,830 4,932 1,477,200
2021/07/19 4,971 5,006 4,908 4,940 1,235,200
2021/07/16 5,056 5,082 5,016 5,024 1,087,000
2021/07/15 5,178 5,199 5,068 5,081 1,012,500
2021/07/14 5,124 5,209 5,115 5,179 1,171,400
2021/07/13 5,125 5,194 5,124 5,165 1,187,800
2021/07/12 5,129 5,162 5,073 5,106 1,303,100
2021/07/09 5,050 5,058 4,938 5,043 2,209,300
2021/07/08 5,203 5,227 5,141 5,145 1,986,000
2021/07/07 5,100 5,172 5,094 5,142 1,160,700
2021/07/06 5,168 5,205 5,134 5,194 827,700
2021/07/05 5,148 5,205 5,090 5,140 762,900
2021/07/02 5,147 5,209 5,147 5,206 1,621,900
2021/07/01 5,186 5,192 5,120 5,147 869,600
2021/06/30 5,131 5,235 5,131 5,191 1,547,800
2021/06/29 5,210 5,214 5,130 5,194 2,347,900
2021/06/28 5,400 5,400 5,290 5,321 1,288,100
2021/06/25 5,395 5,417 5,371 5,406 932,800
2021/06/24 5,421 5,424 5,347 5,350 990,000
2021/06/23 5,455 5,475 5,403 5,406 952,300
2021/06/22 5,406 5,507 5,392 5,478 1,572,900
2021/06/21 5,335 5,347 5,245 5,280 1,428,300
2021/06/18 5,478 5,505 5,422 5,433 1,541,000
2021/06/17 5,477 5,511 5,451 5,463 798,100
2021/06/16 5,520 5,651 5,465 5,478 1,859,000
2021/06/15 5,437 5,520 5,400 5,505 1,259,700
2021/06/14 5,455 5,485 5,374 5,393 823,400
2021/06/11 5,450 5,483 5,390 5,393 1,790,000
2021/06/10 5,491 5,525 5,428 5,443 1,257,700
2021/06/09 5,414 5,484 5,413 5,479 1,785,500
2021/06/08 5,463 5,482 5,430 5,442 930,600
2021/06/07 5,480 5,528 5,400 5,456 1,288,300
2021/06/04 5,400 5,467 5,383 5,442 1,214,400
2021/06/03 5,327 5,446 5,300 5,438 1,339,400
2021/06/02 5,254 5,319 5,211 5,318 1,335,600
2021/06/01 5,264 5,299 5,198 5,246 1,266,800
2021/05/31 5,293 5,333 5,206 5,219 1,665,700
2021/05/28 5,394 5,442 5,323 5,330 2,258,700
2021/05/27 5,227 5,382 5,219 5,354 5,654,200
2021/05/26 5,249 5,328 5,233 5,233 1,904,400
2021/05/25 5,231 5,263 5,210 5,233 1,293,500
2021/05/24 5,120 5,228 5,119 5,208 1,375,300
2021/05/21 5,105 5,173 5,090 5,122 1,864,200
2021/05/20 5,028 5,086 4,995 5,073 1,262,000
2021/05/19 5,121 5,124 5,001 5,039 2,356,500
2021/05/18 5,093 5,221 5,081 5,161 3,427,600
2021/05/17 5,252 5,448 4,964 5,033 4,619,800
2021/05/14 4,826 4,874 4,755 4,842 1,981,200
2021/05/13 4,799 4,858 4,738 4,787 2,269,000
2021/05/12 4,735 4,785 4,700 4,751 1,994,500
2021/05/11 4,718 4,755 4,668 4,697 1,129,300
2021/05/10 4,756 4,797 4,723 4,741 1,213,600
2021/05/07 4,668 4,795 4,653 4,788 1,825,800
2021/05/06 4,631 4,676 4,604 4,639 1,950,400
2021/04/30 4,677 4,679 4,545 4,565 2,020,700
2021/04/28 4,642 4,649 4,596 4,625 870,800
2021/04/27 4,673 4,685 4,607 4,626 1,099,900
2021/04/26 4,622 4,663 4,586 4,641 1,242,200
2021/04/23 4,535 4,626 4,511 4,623 1,371,600
2021/04/22 4,508 4,597 4,496 4,560 1,867,100
2021/04/21 4,491 4,512 4,424 4,454 1,466,000
2021/04/20 4,670 4,681 4,532 4,549 2,205,000
2021/04/19 4,753 4,782 4,715 4,717 1,258,000
2021/04/16 4,800 4,811 4,757 4,767 1,669,200
2021/04/15 4,718 4,789 4,714 4,766 792,200
2021/04/14 4,710 4,719 4,673 4,683 784,100
2021/04/13 4,801 4,816 4,715 4,727 1,015,900
2021/04/12 4,793 4,845 4,781 4,792 1,680,100
2021/04/09 4,741 4,858 4,709 4,757 1,883,000
2021/04/08 4,740 4,758 4,670 4,701 1,212,000
2021/04/07 4,592 4,760 4,563 4,725 2,397,400
2021/04/06 4,658 4,662 4,559 4,563 1,057,800
2021/04/05 4,627 4,659 4,615 4,620 857,400
2021/04/02 4,607 4,618 4,581 4,600 936,300
2021/04/01 4,704 4,709 4,601 4,609 1,048,300
2021/03/31 4,693 4,718 4,658 4,665 1,369,000
2021/03/30 4,728 4,785 4,710 4,763 1,418,100
2021/03/29 4,736 4,762 4,641 4,687 2,010,200
2021/03/26 4,673 4,755 4,671 4,733 1,546,700
2021/03/25 4,589 4,667 4,581 4,626 1,901,300
2021/03/24 4,781 4,783 4,573 4,579 1,840,900
2021/03/23 4,747 4,764 4,729 4,736 1,080,700
2021/03/22 4,706 4,763 4,702 4,729 1,330,800
2021/03/19 4,726 4,799 4,726 4,758 3,535,000
2021/03/18 4,800 4,882 4,735 4,784 2,619,300
2021/03/17 4,786 4,867 4,786 4,851 1,957,700
2021/03/16 4,870 4,887 4,835 4,883 1,488,500
2021/03/15 4,906 4,955 4,875 4,892 1,368,700
2021/03/12 4,858 4,906 4,808 4,875 3,204,500
2021/03/11 4,894 4,898 4,773 4,788 2,082,300
2021/03/10 4,961 5,006 4,866 4,891 2,076,000
2021/03/09 4,930 5,046 4,912 5,046 3,015,000
2021/03/08 4,839 4,907 4,815 4,842 2,180,300
2021/03/05 4,727 4,772 4,650 4,771 2,157,600
2021/03/04 4,700 4,711 4,615 4,657 2,859,600
2021/03/03 4,672 4,744 4,659 4,732 1,360,900
2021/03/02 4,679 4,704 4,600 4,624 1,890,100
2021/03/01 4,636 4,659 4,583 4,605 1,212,600
2021/02/26 4,745 4,756 4,608 4,612 2,267,100
2021/02/25 4,824 4,850 4,765 4,796 2,096,700
2021/02/24 4,591 4,696 4,511 4,684 2,355,000
2021/02/22 4,531 4,598 4,530 4,548 1,081,300
2021/02/19 4,615 4,629 4,510 4,521 2,440,800
2021/02/18 4,688 4,715 4,610 4,619 2,754,100
2021/02/17 4,681 4,728 4,601 4,703 2,104,800
2021/02/16 4,620 4,725 4,617 4,705 2,253,200
2021/02/15 4,490 4,617 4,479 4,584 2,766,200
2021/02/12 4,446 4,471 4,380 4,428 1,693,700
2021/02/10 4,373 4,471 4,355 4,446 1,751,000
2021/02/09 4,416 4,429 4,366 4,380 1,230,400
2021/02/08 4,317 4,446 4,288 4,439 2,246,100
2021/02/05 4,260 4,325 4,245 4,313 1,868,200
2021/02/04 4,272 4,275 4,211 4,225 2,008,800
2021/02/03 4,275 4,335 4,258 4,320 1,636,900
2021/02/02 4,191 4,296 4,191 4,293 1,446,800
2021/02/01 4,262 4,298 4,185 4,203 1,379,600
2021/01/29 4,200 4,280 4,194 4,212 2,098,000
2021/01/28 4,184 4,212 4,120 4,185 2,909,600
2021/01/27 4,272 4,329 4,252 4,324 930,900
2021/01/26 4,252 4,266 4,215 4,239 978,300
2021/01/25 4,331 4,341 4,286 4,294 1,070,400
2021/01/22 4,309 4,389 4,306 4,341 1,668,800
2021/01/21 4,285 4,382 4,280 4,292 1,449,500
2021/01/20 4,245 4,253 4,179 4,253 852,300
2021/01/19 4,200 4,274 4,198 4,251 1,236,000
2021/01/18 4,226 4,229 4,173 4,200 630,700
2021/01/15 4,193 4,247 4,175 4,233 1,167,100
2021/01/14 4,150 4,260 4,147 4,217 1,430,700
2021/01/13 4,162 4,182 4,137 4,172 864,800
2021/01/12 4,225 4,225 4,135 4,144 1,690,700
2021/01/08 4,215 4,235 4,150 4,227 1,552,200
2021/01/07 4,205 4,232 4,156 4,184 1,295,400
2021/01/06 4,139 4,181 4,127 4,152 879,400
2021/01/05 4,175 4,192 4,153 4,169 811,000
2021/01/04 4,263 4,272 4,160 4,197 943,400
2020/12/30 4,300 4,302 4,236 4,244 866,500
2020/12/29 4,242 4,302 4,220 4,289 1,137,100
2020/12/28 4,325 4,336 4,258 4,277 1,358,700
2020/12/25 4,310 4,322 4,301 4,302 465,900
2020/12/24 4,294 4,318 4,279 4,291 720,200
2020/12/23 4,250 4,274 4,236 4,255 675,900
2020/12/22 4,180 4,274 4,170 4,249 1,129,300
2020/12/21 4,282 4,311 4,195 4,220 1,219,500
2020/12/18 4,288 4,289 4,246 4,253 1,848,300
2020/12/17 4,246 4,271 4,206 4,244 1,462,400
2020/12/16 4,250 4,318 4,245 4,264 1,743,800
2020/12/15 4,321 4,341 4,263 4,292 2,430,800
2020/12/14 4,418 4,461 4,410 4,415 1,478,400
2020/12/11 4,530 4,546 4,445 4,474 1,686,700
2020/12/10 4,550 4,602 4,543 4,564 1,323,300
2020/12/09 4,509 4,588 4,508 4,537 1,567,200
2020/12/08 4,407 4,532 4,407 4,519 1,721,900
2020/12/07 4,547 4,555 4,425 4,438 2,387,500
2020/12/04 4,433 4,576 4,413 4,550 3,226,700
2020/12/03 4,298 4,380 4,290 4,363 2,239,100
2020/12/02 4,228 4,316 4,187 4,298 2,161,300
2020/12/01 4,118 4,217 4,111 4,209 2,071,000
2020/11/30 4,119 4,120 4,019 4,037 3,189,500
2020/11/27 4,160 4,160 4,104 4,124 1,670,200
2020/11/26 4,180 4,193 4,133 4,188 1,401,200
2020/11/25 4,205 4,217 4,140 4,168 2,021,200
2020/11/24 4,137 4,205 4,087 4,192 1,973,300
2020/11/20 4,031 4,047 4,002 4,012 1,619,600
2020/11/19 4,126 4,162 4,030 4,057 2,634,300
2020/11/18 4,184 4,203 4,132 4,175 1,817,200
2020/11/17 4,200 4,221 4,116 4,196 2,385,600
2020/11/16 4,040 4,148 4,000 4,114 2,526,400
2020/11/13 4,040 4,040 3,897 3,924 2,687,100
2020/11/12 4,026 4,100 4,018 4,096 2,854,800
2020/11/11 4,066 4,139 4,006 4,056 4,406,900
2020/11/10 3,890 4,057 3,886 4,049 6,184,900
2020/11/09 3,680 3,735 3,664 3,690 2,597,900
2020/11/06 3,598 3,656 3,562 3,616 3,929,600
2020/11/05 3,308 3,409 3,292 3,409 2,062,200
2020/11/04 3,417 3,436 3,361 3,378 1,694,500
2020/11/02 3,272 3,369 3,272 3,349 2,056,100
2020/10/30 3,310 3,345 3,223 3,223 2,194,100
2020/10/29 3,365 3,415 3,320 3,350 2,650,800
2020/10/28 3,428 3,451 3,346 3,347 2,215,800
2020/10/27 3,457 3,502 3,446 3,464 2,122,200
2020/10/26 3,528 3,530 3,464 3,479 3,740,800
2020/10/23 3,606 3,620 3,566 3,566 1,203,300
2020/10/22 3,577 3,608 3,565 3,575 1,605,200
2020/10/21 3,596 3,640 3,586 3,618 1,472,500
2020/10/20 3,624 3,633 3,573 3,587 1,704,400
2020/10/19 3,626 3,663 3,608 3,636 1,305,200
2020/10/16 3,589 3,642 3,581 3,594 1,535,300
2020/10/15 3,700 3,707 3,612 3,618 2,419,900
2020/10/14 3,823 3,823 3,768 3,777 1,585,500
2020/10/13 3,797 3,813 3,773 3,809 1,160,800
2020/10/12 3,798 3,819 3,752 3,760 1,122,000
2020/10/09 3,765 3,802 3,755 3,770 1,269,300
2020/10/08 3,797 3,804 3,758 3,765 1,559,700
2020/10/07 3,766 3,772 3,698 3,740 1,678,800
2020/10/06 3,787 3,835 3,770 3,810 2,054,400
2020/10/05 3,645 3,815 3,635 3,807 3,094,900
2020/10/02 3,676 3,753 3,623 3,625 2,620,300
2020/09/30 3,726 3,758 3,650 3,656 2,403,900
2020/09/29 3,697 3,713 3,657 3,689 2,064,900
2020/09/28 3,663 3,704 3,644 3,702 1,696,500
2020/09/25 3,659 3,659 3,592 3,635 1,917,700
2020/09/24 3,690 3,697 3,599 3,620 2,570,500
2020/09/23 3,820 3,825 3,687 3,726 3,261,600
2020/09/18 3,799 3,825 3,780 3,799 3,018,500
2020/09/17 3,824 3,836 3,768 3,776 3,044,200

このページの先頭へ