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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,900 | 1,912 | 1,876 | 1,882 | 4,358,700 |
| 2025/06/12 | 1,904 | 1,927 | 1,898 | 1,904 | 4,777,900 |
| 2025/06/11 | 1,890 | 1,906 | 1,882 | 1,906 | 2,405,400 |
| 2025/06/10 | 1,891 | 1,899 | 1,881 | 1,896 | 3,584,300 |
| 2025/06/09 | 1,890 | 1,897 | 1,880 | 1,883 | 3,278,900 |
| 2025/06/06 | 1,903 | 1,914 | 1,887 | 1,895 | 2,781,500 |
| 2025/06/05 | 1,900 | 1,921 | 1,894 | 1,900 | 3,230,700 |
| 2025/06/04 | 1,913 | 1,927 | 1,902 | 1,907 | 3,014,300 |
| 2025/06/03 | 1,890 | 1,897 | 1,876 | 1,897 | 3,002,100 |
| 2025/06/02 | 1,895 | 1,904 | 1,875 | 1,900 | 3,073,000 |
| 2025/05/30 | 1,898 | 1,915 | 1,893 | 1,906 | 5,858,300 |
| 2025/05/29 | 1,911 | 1,920 | 1,894 | 1,899 | 4,026,900 |
| 2025/05/28 | 1,899 | 1,907 | 1,885 | 1,900 | 3,641,000 |
| 2025/05/27 | 1,886 | 1,893 | 1,874 | 1,877 | 2,507,500 |
| 2025/05/26 | 1,867 | 1,881 | 1,848 | 1,881 | 3,731,900 |
| 2025/05/23 | 1,866 | 1,888 | 1,859 | 1,869 | 3,437,800 |
| 2025/05/22 | 1,878 | 1,882 | 1,858 | 1,869 | 3,264,900 |
| 2025/05/21 | 1,900 | 1,900 | 1,879 | 1,879 | 3,650,500 |
| 2025/05/20 | 1,925 | 1,927 | 1,874 | 1,885 | 5,140,500 |
| 2025/05/19 | 1,932 | 1,949 | 1,922 | 1,932 | 3,161,900 |
| 2025/05/16 | 1,974 | 1,980 | 1,928 | 1,932 | 3,136,800 |
| 2025/05/15 | 1,920 | 1,968 | 1,917 | 1,957 | 4,034,800 |
| 2025/05/14 | 1,970 | 1,976 | 1,913 | 1,927 | 6,586,700 |
| 2025/05/13 | 1,975 | 2,004 | 1,942 | 1,977 | 6,901,400 |
| 2025/05/12 | 2,003 | 2,041 | 1,969 | 2,017 | 6,290,600 |
| 2025/05/09 | 2,010 | 2,020 | 1,992 | 2,015 | 4,887,200 |
| 2025/05/08 | 1,986 | 1,997 | 1,968 | 1,997 | 3,192,400 |
| 2025/05/07 | 1,998 | 2,007 | 1,985 | 1,992 | 4,804,400 |
| 2025/05/02 | 1,990 | 2,010 | 1,985 | 1,992 | 3,849,600 |
| 2025/05/01 | 1,973 | 2,005 | 1,968 | 2,000 | 3,742,900 |
| 2025/04/30 | 1,953 | 1,974 | 1,946 | 1,973 | 5,851,600 |
| 2025/04/28 | 1,942 | 1,965 | 1,938 | 1,959 | 5,211,900 |
| 2025/04/25 | 1,958 | 1,960 | 1,942 | 1,948 | 6,227,100 |
| 2025/04/24 | 2,020 | 2,023 | 1,954 | 1,964 | 5,799,400 |
| 2025/04/23 | 2,036 | 2,041 | 2,011 | 2,030 | 4,471,700 |
| 2025/04/22 | 2,030 | 2,043 | 2,009 | 2,023 | 2,591,400 |
| 2025/04/21 | 2,033 | 2,047 | 2,019 | 2,026 | 3,134,200 |
| 2025/04/18 | 2,013 | 2,026 | 1,993 | 2,023 | 2,769,100 |
| 2025/04/17 | 2,020 | 2,023 | 2,001 | 2,014 | 4,076,300 |
| 2025/04/16 | 1,970 | 1,994 | 1,969 | 1,994 | 4,548,600 |
| 2025/04/15 | 1,960 | 1,965 | 1,943 | 1,960 | 4,343,900 |
| 2025/04/14 | 1,924 | 1,957 | 1,921 | 1,950 | 3,250,400 |
| 2025/04/11 | 1,851 | 1,938 | 1,851 | 1,923 | 5,941,200 |
| 2025/04/10 | 1,930 | 1,953 | 1,890 | 1,953 | 5,183,800 |
| 2025/04/09 | 1,877 | 1,885 | 1,831 | 1,864 | 5,440,700 |
| 2025/04/08 | 1,902 | 1,921 | 1,878 | 1,903 | 6,876,300 |
| 2025/04/07 | 1,849 | 1,904 | 1,815 | 1,850 | 8,248,600 |
| 2025/04/04 | 1,908 | 1,938 | 1,894 | 1,917 | 5,992,400 |
| 2025/04/03 | 1,846 | 1,911 | 1,846 | 1,908 | 5,650,400 |
| 2025/04/02 | 1,904 | 1,921 | 1,898 | 1,904 | 4,317,100 |
| 2025/04/01 | 1,934 | 1,957 | 1,917 | 1,922 | 5,264,300 |
| 2025/03/31 | 1,928 | 1,935 | 1,905 | 1,912 | 5,466,300 |
| 2025/03/28 | 1,944 | 1,976 | 1,944 | 1,959 | 4,832,100 |
| 2025/03/27 | 1,940 | 1,964 | 1,938 | 1,964 | 5,930,000 |
| 2025/03/26 | 1,962 | 1,962 | 1,933 | 1,935 | 5,291,100 |
| 2025/03/25 | 1,952 | 1,967 | 1,947 | 1,958 | 4,832,000 |
| 2025/03/24 | 1,956 | 1,963 | 1,937 | 1,956 | 3,480,100 |
| 2025/03/21 | 1,945 | 1,967 | 1,941 | 1,954 | 6,086,900 |
| 2025/03/19 | 1,955 | 1,971 | 1,949 | 1,949 | 2,978,900 |
| 2025/03/18 | 1,959 | 1,978 | 1,953 | 1,958 | 4,781,200 |
| 2025/03/17 | 1,899 | 1,933 | 1,895 | 1,925 | 4,577,000 |
| 2025/03/14 | 1,910 | 1,920 | 1,897 | 1,908 | 6,046,100 |
| 2025/03/13 | 1,930 | 1,933 | 1,907 | 1,911 | 4,715,500 |
| 2025/03/12 | 1,875 | 1,937 | 1,872 | 1,928 | 5,177,700 |
| 2025/03/11 | 1,901 | 1,909 | 1,853 | 1,876 | 7,992,400 |
| 2025/03/10 | 1,930 | 1,934 | 1,904 | 1,908 | 3,962,600 |
| 2025/03/07 | 1,900 | 1,931 | 1,882 | 1,926 | 5,974,100 |
| 2025/03/06 | 1,905 | 1,921 | 1,900 | 1,909 | 4,531,400 |
| 2025/03/05 | 1,891 | 1,926 | 1,885 | 1,906 | 5,452,800 |
| 2025/03/04 | 1,914 | 1,922 | 1,883 | 1,893 | 6,035,700 |
| 2025/03/03 | 1,885 | 1,916 | 1,882 | 1,901 | 8,443,700 |
| 2025/02/28 | 1,865 | 1,888 | 1,845 | 1,863 | 11,132,600 |
| 2025/02/27 | 1,823 | 1,854 | 1,809 | 1,847 | 5,165,200 |
| 2025/02/26 | 1,778 | 1,825 | 1,775 | 1,825 | 5,744,300 |
| 2025/02/25 | 1,758 | 1,777 | 1,754 | 1,774 | 4,482,900 |
| 2025/02/21 | 1,770 | 1,772 | 1,753 | 1,762 | 4,146,000 |
| 2025/02/20 | 1,800 | 1,801 | 1,773 | 1,785 | 4,294,700 |
| 2025/02/19 | 1,807 | 1,809 | 1,780 | 1,800 | 5,044,900 |
| 2025/02/18 | 1,811 | 1,813 | 1,782 | 1,800 | 5,504,500 |
| 2025/02/17 | 1,725 | 1,819 | 1,723 | 1,789 | 10,099,400 |
| 2025/02/14 | 1,669 | 1,756 | 1,639 | 1,698 | 14,400,700 |
| 2025/02/13 | 1,655 | 1,697 | 1,651 | 1,685 | 8,055,700 |
| 2025/02/12 | 1,639 | 1,648 | 1,626 | 1,633 | 5,748,600 |
| 2025/02/10 | 1,638 | 1,650 | 1,631 | 1,640 | 3,614,800 |
| 2025/02/07 | 1,637 | 1,654 | 1,633 | 1,650 | 4,783,100 |
| 2025/02/06 | 1,631 | 1,643 | 1,626 | 1,637 | 3,433,200 |
| 2025/02/05 | 1,639 | 1,648 | 1,630 | 1,639 | 3,504,800 |
| 2025/02/04 | 1,675 | 1,676 | 1,636 | 1,639 | 4,196,100 |
| 2025/02/03 | 1,664 | 1,671 | 1,652 | 1,660 | 4,402,700 |
| 2025/01/31 | 1,693 | 1,698 | 1,679 | 1,684 | 3,450,800 |
| 2025/01/30 | 1,692 | 1,699 | 1,682 | 1,699 | 2,970,400 |
| 2025/01/29 | 1,691 | 1,698 | 1,686 | 1,689 | 2,816,800 |
| 2025/01/28 | 1,688 | 1,715 | 1,685 | 1,688 | 5,898,500 |
| 2025/01/27 | 1,667 | 1,674 | 1,659 | 1,666 | 4,062,200 |
| 2025/01/24 | 1,623 | 1,658 | 1,618 | 1,643 | 5,163,200 |
| 2025/01/23 | 1,606 | 1,618 | 1,589 | 1,616 | 4,649,900 |
| 2025/01/22 | 1,606 | 1,622 | 1,606 | 1,618 | 4,554,900 |
| 2025/01/21 | 1,617 | 1,617 | 1,592 | 1,606 | 3,890,900 |
| 2025/01/20 | 1,587 | 1,596 | 1,579 | 1,588 | 3,332,200 |
| 2025/01/17 | 1,567 | 1,581 | 1,563 | 1,581 | 6,582,300 |
| 2025/01/16 | 1,582 | 1,586 | 1,574 | 1,579 | 4,204,400 |
| 2025/01/15 | 1,604 | 1,604 | 1,579 | 1,593 | 3,820,100 |
| 2025/01/14 | 1,610 | 1,614 | 1,570 | 1,588 | 4,624,000 |
| 2025/01/10 | 1,599 | 1,617 | 1,593 | 1,606 | 7,363,000 |
| 2025/01/09 | 1,581 | 1,590 | 1,568 | 1,584 | 4,868,000 |
| 2025/01/08 | 1,581 | 1,588 | 1,563 | 1,576 | 7,160,200 |
| 2025/01/07 | 1,613 | 1,623 | 1,592 | 1,598 | 5,344,500 |
| 2025/01/06 | 1,645 | 1,647 | 1,592 | 1,610 | 9,415,800 |
| 2024/12/30 | 1,666 | 1,672 | 1,651 | 1,657 | 2,882,100 |
| 2024/12/27 | 1,650 | 1,666 | 1,643 | 1,664 | 3,757,400 |
| 2024/12/26 | 1,658 | 1,672 | 1,656 | 1,669 | 3,401,600 |
| 2024/12/25 | 1,659 | 1,667 | 1,645 | 1,659 | 2,738,200 |
| 2024/12/24 | 1,673 | 1,680 | 1,657 | 1,660 | 2,141,400 |
| 2024/12/23 | 1,674 | 1,677 | 1,654 | 1,672 | 3,454,600 |
| 2024/12/20 | 1,671 | 1,688 | 1,663 | 1,663 | 9,647,100 |
| 2024/12/19 | 1,638 | 1,669 | 1,636 | 1,665 | 4,121,400 |
| 2024/12/18 | 1,649 | 1,662 | 1,646 | 1,646 | 4,126,800 |
| 2024/12/17 | 1,660 | 1,672 | 1,644 | 1,648 | 4,096,600 |
| 2024/12/16 | 1,663 | 1,669 | 1,653 | 1,660 | 3,581,000 |
| 2024/12/13 | 1,646 | 1,668 | 1,646 | 1,661 | 6,515,400 |
| 2024/12/12 | 1,650 | 1,670 | 1,643 | 1,663 | 6,783,800 |
| 2024/12/11 | 1,624 | 1,637 | 1,614 | 1,635 | 6,032,400 |
| 2024/12/10 | 1,640 | 1,640 | 1,613 | 1,624 | 4,245,000 |
| 2024/12/09 | 1,617 | 1,636 | 1,611 | 1,628 | 5,079,900 |
| 2024/12/06 | 1,622 | 1,623 | 1,602 | 1,615 | 4,622,700 |
| 2024/12/05 | 1,613 | 1,621 | 1,606 | 1,615 | 4,815,500 |
| 2024/12/04 | 1,630 | 1,631 | 1,614 | 1,621 | 4,746,200 |
| 2024/12/03 | 1,616 | 1,645 | 1,610 | 1,634 | 6,485,700 |
| 2024/12/02 | 1,638 | 1,638 | 1,613 | 1,615 | 4,706,100 |
| 2024/11/29 | 1,619 | 1,632 | 1,601 | 1,630 | 5,001,200 |
| 2024/11/28 | 1,598 | 1,638 | 1,596 | 1,626 | 5,394,500 |
| 2024/11/27 | 1,601 | 1,605 | 1,575 | 1,588 | 5,963,700 |
| 2024/11/26 | 1,592 | 1,606 | 1,579 | 1,606 | 5,892,000 |
| 2024/11/25 | 1,614 | 1,615 | 1,594 | 1,597 | 9,046,300 |
| 2024/11/22 | 1,600 | 1,617 | 1,591 | 1,605 | 9,360,300 |
| 2024/11/21 | 1,618 | 1,630 | 1,607 | 1,612 | 7,079,200 |
| 2024/11/20 | 1,620 | 1,634 | 1,608 | 1,619 | 12,183,900 |
| 2024/11/19 | 1,649 | 1,653 | 1,616 | 1,620 | 11,169,600 |
| 2024/11/18 | 1,645 | 1,657 | 1,631 | 1,657 | 8,045,500 |
| 2024/11/15 | 1,601 | 1,688 | 1,601 | 1,676 | 12,066,600 |
| 2024/11/14 | 1,752 | 1,761 | 1,743 | 1,753 | 6,187,900 |
| 2024/11/13 | 1,758 | 1,764 | 1,744 | 1,744 | 4,406,400 |
| 2024/11/12 | 1,766 | 1,767 | 1,742 | 1,758 | 4,529,800 |
| 2024/11/11 | 1,768 | 1,781 | 1,759 | 1,769 | 4,079,300 |
| 2024/11/08 | 1,808 | 1,812 | 1,782 | 1,791 | 4,476,900 |
| 2024/11/07 | 1,797 | 1,814 | 1,789 | 1,808 | 4,076,000 |
| 2024/11/06 | 1,812 | 1,820 | 1,786 | 1,793 | 4,008,500 |
| 2024/11/05 | 1,802 | 1,803 | 1,782 | 1,800 | 3,378,200 |
| 2024/11/01 | 1,821 | 1,821 | 1,798 | 1,802 | 5,080,300 |
| 2024/10/31 | 1,833 | 1,843 | 1,809 | 1,840 | 5,374,400 |
| 2024/10/30 | 1,836 | 1,845 | 1,830 | 1,840 | 5,957,800 |
| 2024/10/29 | 1,847 | 1,849 | 1,834 | 1,841 | 2,828,900 |
| 2024/10/28 | 1,826 | 1,840 | 1,816 | 1,840 | 4,129,900 |
| 2024/10/25 | 1,830 | 1,835 | 1,808 | 1,826 | 4,292,200 |
| 2024/10/24 | 1,805 | 1,836 | 1,796 | 1,836 | 6,850,700 |
| 2024/10/23 | 1,810 | 1,815 | 1,786 | 1,798 | 6,833,200 |
| 2024/10/22 | 1,745 | 1,758 | 1,731 | 1,744 | 5,001,100 |
| 2024/10/21 | 1,760 | 1,768 | 1,749 | 1,752 | 4,521,400 |
| 2024/10/18 | 1,777 | 1,784 | 1,749 | 1,756 | 5,143,200 |
| 2024/10/17 | 1,800 | 1,816 | 1,781 | 1,789 | 5,540,100 |
| 2024/10/16 | 1,799 | 1,817 | 1,785 | 1,793 | 4,214,400 |
| 2024/10/15 | 1,812 | 1,831 | 1,807 | 1,818 | 5,731,800 |
| 2024/10/11 | 1,822 | 1,825 | 1,791 | 1,797 | 5,802,500 |
| 2024/10/10 | 1,836 | 1,857 | 1,830 | 1,840 | 4,921,600 |
| 2024/10/09 | 1,829 | 1,836 | 1,813 | 1,826 | 4,030,800 |
| 2024/10/08 | 1,844 | 1,846 | 1,817 | 1,829 | 5,088,000 |
| 2024/10/07 | 1,864 | 1,874 | 1,837 | 1,859 | 4,991,100 |
| 2024/10/04 | 1,848 | 1,860 | 1,846 | 1,852 | 3,888,400 |
| 2024/10/03 | 1,870 | 1,890 | 1,841 | 1,846 | 4,437,200 |
| 2024/10/02 | 1,839 | 1,850 | 1,818 | 1,847 | 6,508,600 |
| 2024/10/01 | 1,900 | 1,925 | 1,847 | 1,856 | 6,121,700 |
| 2024/09/30 | 1,890 | 1,904 | 1,867 | 1,879 | 7,171,800 |
| 2024/09/27 | 1,924 | 1,959 | 1,913 | 1,958 | 3,916,600 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 5,669 | 5,756 | 5,648 | 5,756 | 1,858,200 |
| 2024/09/25 | 5,666 | 5,666 | 5,602 | 5,633 | 1,124,400 |
| 2024/09/24 | 5,622 | 5,676 | 5,603 | 5,628 | 1,503,000 |
| 2024/09/20 | 5,626 | 5,627 | 5,543 | 5,569 | 1,686,100 |
| 2024/09/19 | 5,595 | 5,646 | 5,523 | 5,532 | 1,548,800 |
| 2024/09/18 | 5,521 | 5,582 | 5,498 | 5,522 | 1,636,400 |
| 2024/09/17 | 5,471 | 5,484 | 5,385 | 5,479 | 1,681,400 |
| 2024/09/13 | 5,474 | 5,508 | 5,422 | 5,466 | 2,095,200 |
| 2024/09/12 | 5,504 | 5,518 | 5,405 | 5,485 | 1,691,200 |
| 2024/09/11 | 5,539 | 5,560 | 5,376 | 5,437 | 1,846,500 |
| 2024/09/10 | 5,646 | 5,657 | 5,580 | 5,581 | 1,459,000 |
| 2024/09/09 | 5,368 | 5,585 | 5,351 | 5,585 | 1,901,600 |
| 2024/09/06 | 5,476 | 5,527 | 5,406 | 5,440 | 1,556,400 |
| 2024/09/05 | 5,338 | 5,465 | 5,303 | 5,465 | 1,664,900 |
| 2024/09/04 | 5,320 | 5,429 | 5,317 | 5,350 | 1,848,000 |
| 2024/09/03 | 5,320 | 5,398 | 5,315 | 5,331 | 806,500 |
| 2024/09/02 | 5,419 | 5,424 | 5,328 | 5,370 | 1,214,500 |
| 2024/08/30 | 5,442 | 5,448 | 5,402 | 5,427 | 1,283,100 |
| 2024/08/29 | 5,414 | 5,441 | 5,384 | 5,441 | 943,300 |
| 2024/08/28 | 5,353 | 5,433 | 5,345 | 5,414 | 979,000 |
| 2024/08/27 | 5,410 | 5,429 | 5,337 | 5,365 | 928,600 |
| 2024/08/26 | 5,400 | 5,425 | 5,354 | 5,390 | 863,300 |
| 2024/08/23 | 5,483 | 5,512 | 5,440 | 5,445 | 1,116,800 |
| 2024/08/22 | 5,407 | 5,500 | 5,406 | 5,500 | 1,162,400 |
| 2024/08/21 | 5,370 | 5,412 | 5,345 | 5,384 | 1,040,500 |
| 2024/08/20 | 5,350 | 5,444 | 5,343 | 5,377 | 1,464,400 |
| 2024/08/19 | 5,341 | 5,388 | 5,287 | 5,291 | 1,204,400 |