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
1987/12/28 1,450 1,570 1,450 1,560 240,000
1987/12/26 1,530 1,530 1,480 1,500 42,000
1987/12/25 1,520 1,540 1,460 1,480 71,000
1987/12/24 1,570 1,570 1,520 1,530 99,000
1987/12/23 1,550 1,550 1,520 1,550 271,000
1987/12/22 1,550 1,600 1,550 1,550 306,000
1987/12/21 1,570 1,610 1,560 1,580 716,000
1987/12/18 1,600 1,620 1,550 1,580 369,000
1987/12/17 1,540 1,580 1,530 1,570 434,000
1987/12/16 1,500 1,530 1,480 1,530 209,000
1987/12/15 1,500 1,520 1,480 1,500 170,000
1987/12/14 1,480 1,500 1,480 1,500 29,000
1987/12/11 1,490 1,510 1,480 1,490 144,000
1987/12/10 1,520 1,520 1,510 1,510 160,000
1987/12/09 1,510 1,530 1,510 1,510 86,000
1987/12/08 1,490 1,490 1,470 1,490 111,000
1987/12/07 1,480 1,480 1,470 1,470 49,000
1987/12/05 1,490 1,500 1,470 1,470 76,000
1987/12/04 1,500 1,500 1,470 1,470 123,000
1987/12/03 1,510 1,520 1,480 1,480 310,000
1987/12/02 1,490 1,500 1,470 1,490 102,000
1987/12/01 1,500 1,500 1,460 1,490 69,000
1987/11/30 1,500 1,500 1,480 1,480 40,000
1987/11/28 1,510 1,510 1,450 1,460 120,000
1987/11/27 1,510 1,550 1,500 1,540 195,000
1987/11/26 1,550 1,550 1,500 1,510 131,000
1987/11/25 1,510 1,540 1,500 1,500 57,000
1987/11/24 1,500 1,500 1,470 1,470 10,000
1987/11/20 1,460 1,480 1,450 1,450 91,000
1987/11/19 1,500 1,500 1,480 1,480 118,000
1987/11/18 1,490 1,490 1,480 1,490 60,000
1987/11/17 1,520 1,520 1,490 1,500 556,000
1987/11/16 1,520 1,530 1,510 1,520 30,000
1987/11/13 1,510 1,530 1,500 1,500 96,000
1987/11/12 1,480 1,490 1,470 1,490 96,000
1987/11/11 1,490 1,490 1,400 1,420 288,000
1987/11/10 1,500 1,530 1,430 1,430 90,000
1987/11/09 1,530 1,530 1,530 1,530 33,000
1987/11/07 1,560 1,560 1,530 1,530 30,000
1987/11/06 1,530 1,580 1,520 1,530 64,000
1987/11/05 1,530 1,540 1,500 1,500 82,000
1987/11/04 1,520 1,580 1,520 1,520 65,000
1987/11/02 1,580 1,580 1,510 1,520 98,000
1987/10/31 1,530 1,590 1,500 1,590 156,000
1987/10/30 1,540 1,540 1,500 1,500 92,000
1987/10/29 1,550 1,560 1,510 1,510 91,000
1987/10/28 1,600 1,630 1,550 1,550 110,000
1987/10/27 1,540 1,630 1,500 1,620 284,000
1987/10/26 1,600 1,640 1,420 1,490 185,000
1987/10/24 1,600 1,650 1,600 1,640 55,000
1987/10/23 1,600 1,650 1,570 1,620 254,000
1987/10/22 1,700 1,700 1,630 1,690 234,000
1987/10/21 1,560 1,560 1,560 1,560 230,000
1987/10/20 1,360 1,360 1,360 1,360 264,000
1987/10/19 1,650 1,700 1,630 1,660 116,000
1987/10/16 1,700 1,700 1,660 1,660 282,000
1987/10/15 1,680 1,700 1,680 1,690 306,000
1987/10/14 1,730 1,730 1,680 1,690 188,000
1987/10/13 1,710 1,720 1,700 1,700 88,000
1987/10/12 1,730 1,730 1,710 1,710 170,000
1987/10/09 1,680 1,720 1,680 1,720 849,000
1987/10/08 1,670 1,700 1,670 1,680 151,000
1987/10/07 1,680 1,700 1,650 1,670 512,000
1987/10/06 1,700 1,710 1,700 1,700 311,000
1987/10/05 1,700 1,720 1,690 1,700 253,000
1987/10/03 1,690 1,700 1,680 1,700 288,000
1987/10/02 1,700 1,720 1,700 1,700 208,000
1987/10/01 1,710 1,730 1,700 1,720 392,000
1987/09/30 1,670 1,740 1,670 1,740 396,000
1987/09/29 1,720 1,750 1,650 1,720 485,000
1987/09/28 1,730 1,740 1,700 1,710 349,000
1987/09/26 1,670 1,730 1,630 1,730 371,000
1987/09/25 1,750 1,750 1,660 1,660 414,000
1987/09/24 1,770 1,770 1,690 1,750 366,000
1987/09/22 1,750 1,770 1,730 1,740 351,000
1987/09/21 1,790 1,790 1,750 1,750 245,000
1987/09/18 1,760 1,770 1,730 1,770 249,000
1987/09/17 1,770 1,770 1,740 1,770 409,000
1987/09/16 1,720 1,770 1,710 1,770 273,000
1987/09/14 1,750 1,790 1,690 1,700 951,000
1987/09/11 1,790 1,790 1,750 1,750 268,000
1987/09/10 1,750 1,790 1,700 1,790 368,000
1987/09/09 1,770 1,800 1,730 1,750 220,000
1987/09/08 1,770 1,800 1,770 1,790 153,000
1987/09/07 1,770 1,800 1,750 1,790 476,000
1987/09/05 1,780 1,810 1,770 1,800 248,000
1987/09/04 1,800 1,820 1,800 1,810 107,000
1987/09/03 1,820 1,830 1,780 1,830 401,000
1987/09/02 1,820 1,830 1,800 1,820 401,000
1987/09/01 1,810 1,850 1,810 1,830 826,000
1987/08/31 1,810 1,810 1,790 1,810 314,000
1987/08/29 1,810 1,810 1,780 1,800 110,000
1987/08/28 1,810 1,820 1,800 1,800 541,000
1987/08/27 1,840 1,840 1,810 1,810 364,000
1987/08/26 1,840 1,840 1,810 1,810 166,000
1987/08/25 1,840 1,840 1,810 1,810 340,000
1987/08/24 1,830 1,830 1,800 1,820 196,000
1987/08/22 1,810 1,830 1,800 1,800 236,000
1987/08/21 1,830 1,850 1,800 1,820 356,000
1987/08/20 1,840 1,850 1,820 1,840 505,000
1987/08/19 1,850 1,850 1,800 1,810 564,000
1987/08/18 1,840 1,850 1,830 1,840 124,000
1987/08/17 1,840 1,880 1,820 1,840 91,000
1987/08/14 1,880 1,890 1,850 1,850 305,000
1987/08/13 1,860 1,910 1,840 1,880 1,875,000
1987/08/12 1,820 1,850 1,820 1,830 763,000
1987/08/11 1,870 1,870 1,800 1,820 726,000
1987/08/10 1,870 1,870 1,830 1,860 256,000
1987/08/07 1,850 1,900 1,850 1,880 2,102,000
1987/08/06 1,810 1,840 1,800 1,810 215,000
1987/08/05 1,810 1,820 1,780 1,800 165,000
1987/08/04 1,840 1,840 1,760 1,820 706,000
1987/08/03 1,870 1,880 1,820 1,840 367,000
1987/08/01 1,820 1,890 1,810 1,890 317,000
1987/07/31 1,880 1,880 1,800 1,810 476,000
1987/07/30 1,860 1,860 1,830 1,850 657,000
1987/07/29 1,830 1,860 1,820 1,840 1,702,000
1987/07/28 1,800 1,840 1,800 1,840 457,000
1987/07/27 1,790 1,840 1,790 1,830 391,000
1987/07/25 1,810 1,840 1,810 1,820 519,000
1987/07/24 1,800 1,850 1,800 1,800 1,897,000
1987/07/23 1,740 1,770 1,740 1,770 733,000
1987/07/22 1,740 1,760 1,720 1,740 371,000
1987/07/21 1,640 1,720 1,550 1,720 424,000
1987/07/20 1,730 1,730 1,670 1,670 176,000
1987/07/17 1,730 1,750 1,710 1,740 149,000
1987/07/16 1,750 1,780 1,730 1,750 125,000
1987/07/15 1,790 1,800 1,750 1,750 297,000
1987/07/14 1,800 1,800 1,760 1,760 734,000
1987/07/13 1,770 1,820 1,770 1,800 589,000
1987/07/10 1,760 1,760 1,710 1,750 189,000
1987/07/09 1,680 1,750 1,680 1,740 292,000
1987/07/08 1,790 1,790 1,700 1,710 319,000
1987/07/07 1,750 1,780 1,720 1,770 246,000
1987/07/06 1,760 1,830 1,750 1,830 254,000
1987/07/04 1,770 1,800 1,770 1,790 106,000
1987/07/03 1,850 1,870 1,800 1,800 147,000
1987/07/02 1,790 1,840 1,780 1,830 331,000
1987/07/01 1,750 1,800 1,720 1,800 678,000
1987/06/30 1,820 1,820 1,730 1,780 279,000
1987/06/29 1,850 1,850 1,830 1,830 296,000
1987/06/27 1,860 1,890 1,850 1,860 288,000
1987/06/26 1,900 1,900 1,870 1,890 483,000
1987/06/25 1,870 1,890 1,850 1,870 504,000
1987/06/24 1,900 1,900 1,870 1,870 501,000
1987/06/23 1,850 1,900 1,850 1,870 436,000
1987/06/22 1,890 1,900 1,800 1,820 383,000
1987/06/19 1,930 1,940 1,850 1,900 722,000
1987/06/18 1,960 1,960 1,900 1,930 980,000
1987/06/17 1,970 1,970 1,930 1,950 718,000
1987/06/16 1,960 1,980 1,920 1,950 1,352,000
1987/06/15 1,940 1,960 1,910 1,960 652,000
1987/06/12 1,990 2,010 1,930 1,930 2,764,000
1987/06/11 1,940 2,010 1,930 2,000 6,710,999
1987/06/10 1,920 1,970 1,910 1,960 7,004,999
1987/06/09 1,920 1,930 1,890 1,890 1,665,000
1987/06/08 1,880 1,930 1,860 1,890 3,905,000
1987/06/06 1,850 1,880 1,830 1,850 898,000
1987/06/05 1,890 1,900 1,850 1,850 1,152,000
1987/06/04 1,900 1,920 1,850 1,860 3,035,000
1987/06/03 1,820 1,890 1,820 1,890 2,449,000
1987/06/02 1,890 1,890 1,850 1,850 2,349,000
1987/06/01 1,810 1,900 1,790 1,880 5,082,999
1987/05/30 1,820 1,820 1,790 1,800 672,000
1987/05/29 1,840 1,840 1,790 1,790 1,237,000
1987/05/28 1,850 1,860 1,800 1,810 1,745,000
1987/05/27 1,820 1,870 1,790 1,860 10,024,999
1987/05/26 1,810 1,830 1,790 1,820 2,508,000
1987/05/25 1,780 1,820 1,760 1,770 9,021,999
1987/05/23 1,700 1,740 1,690 1,730 1,335,000
1987/05/22 1,660 1,700 1,650 1,690 972,000
1987/05/21 1,650 1,650 1,620 1,630 256,000
1987/05/20 1,670 1,670 1,590 1,620 560,000
1987/05/19 1,690 1,690 1,650 1,650 713,000
1987/05/18 1,700 1,710 1,660 1,660 1,420,000
1987/05/15 1,660 1,710 1,650 1,700 4,213,000
1987/05/14 1,620 1,630 1,610 1,630 1,065,000
1987/05/13 1,590 1,600 1,550 1,590 1,990,000
1987/05/12 1,620 1,620 1,560 1,560 1,167,000
1987/05/11 1,610 1,620 1,570 1,590 894,000
1987/05/08 1,600 1,610 1,570 1,610 1,088,000
1987/05/07 1,590 1,600 1,570 1,570 779,000
1987/05/06 1,610 1,620 1,550 1,560 1,012,000
1987/05/02 1,530 1,620 1,520 1,580 1,193,000
1987/05/01 1,550 1,550 1,510 1,510 393,000
1987/04/30 1,490 1,520 1,470 1,520 222,000
1987/04/28 1,480 1,500 1,380 1,480 363,000
1987/04/27 1,550 1,560 1,470 1,500 613,000
1987/04/25 1,580 1,590 1,560 1,580 651,000
1987/04/24 1,550 1,580 1,530 1,550 669,000
1987/04/23 1,480 1,560 1,470 1,500 1,289,000
1987/04/22 1,450 1,470 1,440 1,470 414,000
1987/04/21 1,400 1,430 1,400 1,410 188,000
1987/04/20 1,470 1,470 1,410 1,410 257,000
1987/04/17 1,450 1,450 1,430 1,450 558,000
1987/04/16 1,480 1,480 1,430 1,440 1,092,000
1987/04/15 1,350 1,480 1,350 1,480 2,606,000
1987/04/14 1,310 1,380 1,310 1,350 1,165,000
1987/04/13 1,310 1,330 1,310 1,330 224,000
1987/04/10 1,320 1,330 1,300 1,330 456,000
1987/04/09 1,320 1,340 1,310 1,320 860,000
1987/04/08 1,320 1,320 1,290 1,320 207,000
1987/04/07 1,330 1,330 1,290 1,290 384,000
1987/04/06 1,310 1,330 1,310 1,310 477,000
1987/04/04 1,300 1,320 1,300 1,320 184,000
1987/04/03 1,310 1,320 1,290 1,290 1,269,000
1987/04/02 1,260 1,310 1,260 1,280 675,000
1987/04/01 1,270 1,290 1,250 1,270 213,000
1987/03/31 1,250 1,280 1,230 1,270 256,000
1987/03/30 1,350 1,360 1,250 1,250 2,116,000
1987/03/28 1,240 1,350 1,230 1,350 2,885,000
1987/03/27 1,200 1,280 1,190 1,250 1,866,000
1987/03/26 1,180 1,200 1,160 1,200 184,000
1987/03/25 1,180 1,180 1,150 1,150 279,000
1987/03/24 1,160 1,190 1,160 1,170 241,000
1987/03/23 1,190 1,200 1,150 1,170 272,000
1987/03/20 1,200 1,200 1,150 1,190 406,000
1987/03/19 1,210 1,240 1,200 1,200 1,077,000
1987/03/18 1,150 1,200 1,150 1,200 942,000
1987/03/17 1,150 1,150 1,110 1,150 423,000
1987/03/16 1,150 1,170 1,140 1,140 328,000
1987/03/13 1,160 1,190 1,160 1,160 192,000
1987/03/12 1,200 1,200 1,150 1,180 172,000
1987/03/11 1,190 1,220 1,160 1,170 655,000
1987/03/10 1,180 1,200 1,170 1,200 319,000
1987/03/09 1,200 1,210 1,190 1,200 204,000
1987/03/07 1,180 1,210 1,170 1,210 202,000
1987/03/06 1,220 1,220 1,180 1,200 669,000
1987/03/05 1,230 1,250 1,200 1,200 3,328,000
1987/03/04 1,220 1,270 1,200 1,230 2,948,000
1987/03/03 1,180 1,220 1,180 1,220 1,418,000
1987/03/02 1,220 1,230 1,170 1,180 1,155,000
1987/02/28 1,150 1,230 1,150 1,210 5,331,999
1987/02/27 1,130 1,170 1,110 1,150 2,545,000
1987/02/26 1,130 1,170 1,130 1,130 1,845,000
1987/02/25 1,110 1,150 1,100 1,130 2,107,000
1987/02/24 1,100 1,110 1,060 1,070 199,000
1987/02/23 1,110 1,130 1,080 1,100 225,000
1987/02/20 1,100 1,140 1,100 1,130 208,000
1987/02/19 1,100 1,150 1,080 1,100 402,000
1987/02/18 1,070 1,100 1,070 1,080 123,000
1987/02/17 1,090 1,090 1,060 1,060 214,000
1987/02/16 1,110 1,120 1,070 1,070 328,000
1987/02/13 1,100 1,120 1,100 1,100 172,000
1987/02/12 1,130 1,140 1,110 1,110 101,000
1987/02/10 1,090 1,150 1,090 1,150 262,000
1987/02/09 1,100 1,100 1,090 1,100 90,000
1987/02/07 1,130 1,130 1,090 1,100 152,000
1987/02/06 1,130 1,140 1,120 1,120 51,000
1987/02/05 1,140 1,150 1,120 1,150 139,000
1987/02/04 1,160 1,170 1,140 1,160 230,000
1987/02/03 1,180 1,180 1,150 1,170 458,000
1987/02/02 1,200 1,210 1,170 1,170 1,718,000
1987/01/31 1,160 1,220 1,140 1,200 6,936,999
1987/01/30 1,130 1,140 1,100 1,140 2,824,000
1987/01/29 1,080 1,120 1,060 1,120 3,403,000
1987/01/28 1,050 1,080 1,050 1,070 473,000
1987/01/27 1,080 1,080 1,050 1,070 78,000
1987/01/26 1,100 1,100 1,070 1,070 376,000
1987/01/24 1,090 1,100 1,070 1,080 267,000
1987/01/23 1,060 1,100 1,050 1,080 3,166,000
1987/01/22 1,050 1,070 1,040 1,040 193,000
1987/01/21 1,040 1,060 1,040 1,050 454,000
1987/01/20 1,060 1,060 1,040 1,060 102,000
1987/01/19 1,070 1,090 1,040 1,080 1,337,000
1987/01/16 1,090 1,100 1,070 1,090 701,000
1987/01/14 1,100 1,110 1,090 1,110 547,000
1987/01/13 1,070 1,130 1,070 1,110 1,690,000
1987/01/12 1,060 1,080 1,040 1,070 193,000
1987/01/09 1,060 1,080 1,040 1,080 131,000
1987/01/08 1,070 1,070 1,040 1,070 114,000
1987/01/07 1,090 1,090 1,050 1,080 301,000
1987/01/06 1,090 1,110 1,070 1,080 1,427,000
1987/01/05 1,070 1,100 1,070 1,090 273,000

このページの先頭へ