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(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
1986/12/27 1,080 1,100 1,070 1,100 1,417,000
1986/12/26 1,050 1,080 1,040 1,070 1,246,000
1986/12/25 1,060 1,060 1,030 1,050 731,000
1986/12/24 1,050 1,080 1,040 1,060 1,957,000
1986/12/24 1 -> 1.04 分割
1986/12/23 1,060 1,090 1,060 1,090 1,443,001
1986/12/22 1,100 1,100 1,070 1,080 1,448,001
1986/12/19 1,080 1,110 1,080 1,100 5,200,002
1986/12/18 1,070 1,080 1,050 1,080 340,000
1986/12/17 1,050 1,080 1,050 1,070 688,000
1986/12/16 1,020 1,060 1,010 1,060 490,000
1986/12/15 1,010 1,040 1,010 1,010 124,000
1986/12/12 1,040 1,050 1,010 1,030 376,000
1986/12/11 1,080 1,080 1,030 1,040 345,000
1986/12/10 1,030 1,080 1,020 1,080 1,294,000
1986/12/09 1,060 1,070 1,030 1,050 515,000
1986/12/08 1,050 1,090 1,050 1,080 3,169,001
1986/12/06 1,050 1,060 1,030 1,060 371,000
1986/12/05 1,070 1,100 1,050 1,050 11,185,004
1986/12/04 1,010 1,070 1,010 1,060 4,199,002
1986/12/03 1,030 1,040 1,010 1,020 955,000
1986/12/02 1,050 1,060 1,020 1,030 4,492,002
1986/12/01 1,040 1,050 1,020 1,040 4,983,002
1986/11/29 999 1,040 994 1,020 1,760,001
1986/11/28 990 1,010 985 995 1,112,000
1986/11/27 1,010 1,010 987 988 364,000
1986/11/26 1,020 1,030 989 1,000 6,343,002
1986/11/25 960 1,010 949 1,010 3,019,001
1986/11/22 953 961 946 961 1,790,001
1986/11/21 930 935 919 921 783,000
1986/11/20 930 936 920 920 1,314,000
1986/11/19 900 908 889 906 389,000
1986/11/18 900 915 899 905 1,035,000
1986/11/17 890 894 880 893 241,000
1986/11/14 865 884 865 883 228,000
1986/11/13 865 880 865 865 188,000
1986/11/12 870 875 860 860 278,000
1986/11/11 834 880 830 875 326,000
1986/11/10 829 834 815 830 80,000
1986/11/07 818 826 805 805 266,000
1986/11/06 803 812 795 795 153,000
1986/11/05 805 805 800 800 67,000
1986/11/04 817 827 803 805 170,000
1986/11/01 805 815 805 815 26,000
1986/10/31 815 815 805 813 64,000
1986/10/30 818 818 800 800 77,000
1986/10/29 800 810 800 800 41,000
1986/10/28 800 800 800 800 17,000
1986/10/27 790 810 790 810 28,000
1986/10/25 810 810 795 800 29,000
1986/10/24 825 830 800 800 84,000
1986/10/23 770 815 770 813 147,000
1986/10/22 800 810 790 790 140,000
1986/10/21 810 810 791 800 81,000
1986/10/20 813 820 813 820 37,000
1986/10/17 841 849 838 840 111,000
1986/10/16 841 850 840 841 150,000
1986/10/15 869 869 840 840 64,000
1986/10/14 844 870 840 870 239,000
1986/10/13 850 850 830 844 115,000
1986/10/09 830 842 830 842 84,000
1986/10/08 820 844 820 840 271,000
1986/10/07 807 820 800 820 212,000
1986/10/06 797 810 782 797 254,000
1986/10/04 776 798 776 797 257,000
1986/10/03 780 782 755 756 140,000
1986/10/02 800 800 770 770 209,000
1986/10/01 820 820 800 800 138,000
1986/09/30 829 835 804 820 112,000
1986/09/29 847 849 839 839 86,000
1986/09/27 825 849 825 844 43,000
1986/09/26 856 866 840 840 95,000
1986/09/25 885 887 851 866 77,000
1986/09/24 889 890 875 876 101,000
1986/09/22 845 890 842 890 132,000
1986/09/19 859 865 850 855 152,000
1986/09/18 850 873 850 869 139,000
1986/09/17 852 854 850 850 161,000
1986/09/16 856 873 848 850 186,000
1986/09/12 846 870 846 857 149,000
1986/09/11 886 886 873 873 100,000
1986/09/10 894 895 885 890 79,000
1986/09/09 894 897 885 897 88,000
1986/09/08 899 899 885 897 59,000
1986/09/06 894 899 875 899 85,000
1986/09/05 895 899 885 896 84,000
1986/09/04 899 899 880 880 287,000
1986/09/03 895 898 880 880 290,000
1986/09/02 910 910 900 900 179,000
1986/09/01 900 915 898 915 254,000
1986/08/30 899 900 890 895 58,000
1986/08/29 860 876 860 870 68,000
1986/08/28 890 900 859 860 160,000
1986/08/27 914 914 895 898 231,000
1986/08/26 899 915 885 915 156,000
1986/08/25 870 900 860 900 309,000
1986/08/23 870 875 850 874 49,000
1986/08/22 887 899 870 870 247,000
1986/08/21 925 925 881 886 316,000
1986/08/20 936 950 920 925 508,000
1986/08/19 944 945 915 935 1,461,001
1986/08/18 940 945 925 940 329,000
1986/08/15 955 969 925 930 895,000
1986/08/14 924 950 915 945 1,292,000
1986/08/13 899 915 890 915 899,000
1986/08/12 861 880 860 875 194,000
1986/08/11 879 884 860 860 66,000
1986/08/08 880 884 868 868 173,000
1986/08/07 877 880 865 879 110,000
1986/08/06 870 879 868 879 228,000
1986/08/05 872 885 870 870 125,000
1986/08/04 860 879 860 862 82,000
1986/08/02 850 860 850 850 73,000
1986/08/01 871 880 850 856 81,000
1986/07/31 890 899 875 880 189,000
1986/07/30 890 895 871 880 184,000
1986/07/29 899 900 890 895 212,000
1986/07/28 896 900 891 891 151,000
1986/07/26 891 900 890 895 111,000
1986/07/25 899 900 884 890 418,000
1986/07/24 886 900 882 895 177,000
1986/07/23 905 905 881 881 199,000
1986/07/22 891 895 880 885 252,000
1986/07/21 920 922 880 895 159,000
1986/07/19 900 920 900 910 624,000
1986/07/18 890 900 883 895 413,000
1986/07/17 897 897 880 880 184,000
1986/07/16 870 899 870 897 330,000
1986/07/15 899 905 880 880 196,000
1986/07/14 905 910 889 900 781,000
1986/07/11 840 915 835 900 1,609,001
1986/07/10 825 835 820 830 506,000
1986/07/09 840 844 810 816 453,000
1986/07/08 840 840 829 835 267,000
1986/07/07 846 846 840 845 272,000
1986/07/05 835 845 830 845 43,000
1986/07/04 855 860 835 845 140,000
1986/07/03 841 851 841 848 147,000
1986/07/02 845 850 840 850 132,000
1986/07/01 840 850 840 841 91,000
1986/06/30 841 850 840 841 53,000
1986/06/28 850 850 840 840 135,000
1986/06/27 862 862 840 840 668,000
1986/06/26 860 870 855 862 115,000
1986/06/25 856 870 855 859 122,000
1986/06/24 860 864 845 855 247,000
1986/06/23 870 870 850 860 430,000
1986/06/21 880 890 871 875 162,000
1986/06/20 888 900 870 870 478,000
1986/06/19 870 897 870 888 573,000
1986/06/18 850 870 846 865 259,000
1986/06/17 846 850 845 846 241,000
1986/06/16 862 862 840 841 224,000
1986/06/13 880 881 866 872 226,000
1986/06/12 884 898 883 883 264,000
1986/06/11 880 894 876 890 810,000
1986/06/10 835 881 835 876 763,000
1986/06/09 845 871 845 859 1,009,000
1986/06/07 810 851 809 851 711,000
1986/06/06 800 810 795 809 586,000
1986/06/05 789 815 785 795 1,010,000
1986/06/04 765 785 765 785 494,000
1986/06/03 765 775 760 761 201,000
1986/06/02 765 775 755 775 262,000
1986/05/31 780 780 771 772 168,000
1986/05/30 785 789 770 780 540,000
1986/05/29 760 790 760 785 1,466,001
1986/05/28 715 760 715 755 2,328,001
1986/05/27 720 723 706 708 1,433,001
1986/05/26 689 695 689 690 866,000
1986/05/24 665 689 665 685 1,067,000
1986/05/23 649 655 645 655 455,000
1986/05/22 636 640 636 640 189,000
1986/05/21 632 640 632 635 143,000
1986/05/20 640 640 635 640 109,000
1986/05/19 633 645 633 640 126,000
1986/05/17 631 640 630 630 35,000
1986/05/16 641 645 631 631 127,000
1986/05/15 645 645 640 640 51,000
1986/05/14 648 650 640 648 131,000
1986/05/13 649 650 640 641 149,000
1986/05/12 650 650 640 640 134,000
1986/05/09 649 650 630 630 194,000
1986/05/08 650 652 639 640 348,000
1986/05/07 625 645 625 639 117,000
1986/05/06 640 640 620 625 74,000
1986/05/02 613 640 611 640 89,000
1986/05/01 624 631 613 614 116,000
1986/04/30 625 630 621 624 40,000
1986/04/28 625 625 620 625 42,000
1986/04/26 600 625 600 620 138,000
1986/04/25 635 635 620 630 159,000
1986/04/24 623 640 623 635 194,000
1986/04/23 638 640 625 625 168,000
1986/04/22 638 643 631 631 117,000
1986/04/21 646 650 641 648 100,000
1986/04/19 649 650 640 645 80,000
1986/04/18 639 647 634 641 137,000
1986/04/17 640 642 630 631 108,000
1986/04/16 640 640 633 639 88,000
1986/04/15 655 655 630 633 184,000
1986/04/14 650 660 645 645 308,000
1986/04/11 620 650 611 640 188,000
1986/04/10 618 620 609 620 111,000
1986/04/09 613 615 600 600 98,000
1986/04/08 617 628 610 612 164,000
1986/04/07 609 620 608 620 106,000
1986/04/05 581 609 581 609 202,000
1986/04/04 596 603 580 591 415,000
1986/04/03 626 626 599 606 504,000
1986/04/02 649 650 615 616 416,000
1986/04/01 660 660 641 655 371,000
1986/03/31 679 682 658 658 937,000
1986/03/29 650 668 645 663 639,000
1986/03/28 630 655 625 635 1,006,000
1986/03/27 620 636 610 631 2,275,001
1986/03/26 571 595 570 595 391,000
1986/03/25 580 580 571 573 388,000
1986/03/24 575 580 562 580 419,000
1986/03/22 571 584 560 584 238,000
1986/03/20 550 571 550 570 290,000
1986/03/19 571 574 545 550 433,000
1986/03/18 580 580 568 571 462,000
1986/03/17 571 584 565 582 684,000
1986/03/15 550 567 550 567 417,000
1986/03/14 562 565 545 555 800,000
1986/03/13 541 565 530 560 2,281,001
1986/03/12 520 531 518 521 1,334,001
1986/03/11 510 510 503 510 463,000
1986/03/10 480 512 480 503 919,000
1986/03/07 467 485 467 485 399,000
1986/03/06 469 469 458 462 264,000
1986/03/05 479 483 470 470 357,000
1986/03/04 480 483 478 478 155,000
1986/03/03 480 485 480 480 169,000
1986/03/01 480 485 478 479 135,000
1986/02/28 490 493 481 485 198,000
1986/02/27 494 494 490 491 333,000
1986/02/26 500 500 490 494 953,000
1986/02/25 494 499 492 495 986,000
1986/02/24 478 487 478 484 554,000
1986/02/22 470 475 466 474 306,000
1986/02/21 478 480 471 471 305,000
1986/02/20 479 485 474 476 1,282,000
1986/02/19 465 469 462 469 214,000
1986/02/18 469 470 460 461 464,000
1986/02/17 470 479 460 472 786,000
1986/02/15 455 471 452 465 580,000
1986/02/14 447 452 445 452 419,000
1986/02/13 450 450 441 445 552,000
1986/02/12 443 445 437 440 222,000
1986/02/10 449 449 440 440 291,000
1986/02/07 445 456 442 447 1,416,001
1986/02/06 430 444 429 440 892,000
1986/02/05 417 428 417 428 110,000
1986/02/04 428 430 420 422 287,000
1986/02/03 410 430 410 425 294,000
1986/02/01 408 413 406 413 61,000
1986/01/31 402 405 401 405 107,000
1986/01/30 403 405 402 402 40,000
1986/01/29 405 405 402 403 86,000
1986/01/28 407 408 406 406 6,000
1986/01/27 405 410 405 408 35,000
1986/01/25 406 410 406 410 8,000
1986/01/24 405 408 405 405 35,000
1986/01/23 410 413 406 406 62,000
1986/01/22 414 414 410 413 85,000
1986/01/21 414 414 409 410 38,000
1986/01/20 411 414 408 413 79,000
1986/01/18 408 411 405 406 28,000
1986/01/17 402 413 402 413 28,000
1986/01/16 414 414 402 402 134,000
1986/01/14 413 414 410 414 72,000
1986/01/13 405 413 405 413 819,000
1986/01/10 414 414 408 408 76,000
1986/01/09 414 415 410 414 83,000
1986/01/08 412 414 411 414 134,000
1986/01/07 411 419 409 412 292,000
1986/01/06 400 410 400 409 67,000
1986/01/04 392 400 392 400 24,000

このページの先頭へ