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
1989/12/29 2,070 2,130 2,060 2,130 1,874,000
1989/12/28 2,030 2,070 2,030 2,070 482,000
1989/12/27 2,050 2,080 2,010 2,010 688,000
1989/12/26 2,110 2,110 2,050 2,080 1,065,000
1989/12/26 1 -> 1.10 分割
1989/12/25 2,240 2,280 2,230 2,280 926,000
1989/12/22 2,280 2,290 2,260 2,260 786,000
1989/12/21 2,280 2,290 2,270 2,280 1,526,000
1989/12/20 2,270 2,290 2,270 2,280 2,377,000
1989/12/19 2,260 2,300 2,240 2,270 2,009,000
1989/12/18 2,230 2,270 2,230 2,270 2,215,000
1989/12/15 2,230 2,230 2,220 2,220 893,000
1989/12/14 2,230 2,230 2,220 2,220 844,000
1989/12/13 2,220 2,230 2,220 2,230 803,000
1989/12/12 2,220 2,240 2,210 2,220 916,000
1989/12/11 2,230 2,230 2,220 2,220 560,000
1989/12/08 2,240 2,240 2,220 2,220 945,000
1989/12/07 2,220 2,240 2,220 2,240 1,237,000
1989/12/06 2,210 2,220 2,200 2,220 1,326,000
1989/12/05 2,200 2,220 2,200 2,200 1,868,000
1989/12/04 2,210 2,230 2,190 2,190 617,000
1989/12/01 2,240 2,250 2,190 2,230 2,136,000
1989/11/30 2,240 2,260 2,210 2,230 2,019,000
1989/11/29 2,200 2,240 2,200 2,240 1,146,000
1989/11/28 2,220 2,240 2,180 2,230 1,472,000
1989/11/27 2,230 2,230 2,190 2,220 582,000
1989/11/24 2,230 2,240 2,200 2,220 863,000
1989/11/22 2,250 2,250 2,220 2,240 2,052,000
1989/11/21 2,200 2,250 2,190 2,220 3,885,000
1989/11/20 2,210 2,220 2,180 2,180 916,000
1989/11/17 2,220 2,230 2,170 2,210 1,823,000
1989/11/16 2,250 2,250 2,200 2,220 3,272,000
1989/11/15 2,180 2,270 2,170 2,230 10,251,999
1989/11/14 2,120 2,170 2,110 2,150 5,271,999
1989/11/13 2,150 2,150 2,100 2,100 2,483,000
1989/11/10 2,080 2,130 2,060 2,130 4,541,000
1989/11/09 2,010 2,070 2,000 2,070 2,190,000
1989/11/08 1,990 2,050 1,970 2,050 654,000
1989/11/07 1,990 1,990 1,960 1,990 721,000
1989/11/06 2,000 2,010 1,990 1,990 361,000
1989/11/02 1,990 2,000 1,980 1,990 521,000
1989/11/01 2,000 2,000 1,980 2,000 841,000
1989/10/31 2,000 2,010 1,970 1,990 810,000
1989/10/30 2,000 2,030 1,980 2,000 939,000
1989/10/27 2,000 2,030 1,980 2,030 1,615,000
1989/10/26 2,050 2,050 2,010 2,050 687,000
1989/10/25 2,050 2,070 2,010 2,020 1,632,000
1989/10/24 2,040 2,090 2,010 2,090 2,052,000
1989/10/23 2,050 2,080 2,040 2,040 2,544,000
1989/10/20 2,030 2,200 2,020 2,150 1,104,000
1989/10/19 2,030 2,060 2,010 2,050 884,000
1989/10/18 1,950 2,040 1,950 2,030 952,000
1989/10/17 1,960 1,960 1,950 1,950 1,065,000
1989/10/16 1,950 1,970 1,950 1,960 781,000
1989/10/13 1,970 1,980 1,950 1,960 1,977,000
1989/10/12 2,080 2,090 2,000 2,000 1,360,000
1989/10/11 2,140 2,140 2,100 2,100 275,000
1989/10/09 2,200 2,200 2,160 2,160 113,000
1989/10/06 2,220 2,240 2,180 2,200 290,000
1989/10/05 2,220 2,220 2,200 2,220 375,000
1989/10/04 2,250 2,270 2,210 2,220 361,000
1989/10/03 2,200 2,340 2,200 2,240 517,000
1989/10/02 2,240 2,240 2,200 2,200 327,000
1989/09/29 2,300 2,300 2,240 2,240 392,000
1989/09/28 2,320 2,320 2,250 2,320 323,000
1989/09/27 2,410 2,410 2,320 2,320 547,000
1989/09/26 2,380 2,420 2,380 2,410 443,000
1989/09/25 2,410 2,430 2,370 2,410 503,000
1989/09/22 2,370 2,410 2,360 2,400 555,000
1989/09/21 2,350 2,370 2,340 2,360 441,000
1989/09/20 2,330 2,350 2,310 2,350 386,000
1989/09/19 2,350 2,390 2,330 2,350 322,000
1989/09/18 2,400 2,410 2,380 2,390 264,000
1989/09/14 2,400 2,420 2,390 2,420 306,000
1989/09/13 2,400 2,420 2,390 2,400 280,000
1989/09/12 2,430 2,450 2,390 2,390 488,000
1989/09/11 2,490 2,490 2,420 2,460 898,000
1989/09/08 2,440 2,500 2,420 2,480 3,779,000
1989/09/07 2,430 2,450 2,430 2,430 1,020,000
1989/09/06 2,370 2,450 2,370 2,430 2,934,000
1989/09/05 2,390 2,390 2,360 2,380 432,000
1989/09/04 2,390 2,390 2,360 2,390 538,000
1989/09/01 2,370 2,380 2,340 2,370 487,000
1989/08/31 2,390 2,390 2,360 2,370 476,000
1989/08/30 2,370 2,390 2,360 2,390 1,010,000
1989/08/29 2,370 2,370 2,310 2,350 486,000
1989/08/28 2,380 2,380 2,360 2,370 159,000
1989/08/25 2,370 2,400 2,370 2,380 1,397,000
1989/08/24 2,340 2,400 2,240 2,350 960,000
1989/08/23 2,370 2,380 2,290 2,330 337,000
1989/08/22 2,400 2,400 2,360 2,370 1,210,000
1989/08/21 2,400 2,400 2,370 2,390 1,267,000
1989/08/18 2,350 2,410 2,310 2,370 3,196,000
1989/08/17 2,260 2,280 2,240 2,240 828,000
1989/08/16 2,210 2,250 2,210 2,240 184,000
1989/08/15 2,250 2,250 2,220 2,230 225,000
1989/08/14 2,250 2,250 2,230 2,240 145,000
1989/08/11 2,230 2,260 2,220 2,250 375,000
1989/08/10 2,250 2,260 2,240 2,250 373,000
1989/08/09 2,250 2,270 2,230 2,250 345,000
1989/08/08 2,200 2,250 2,200 2,240 319,000
1989/08/07 2,250 2,260 2,220 2,260 275,000
1989/08/04 2,250 2,270 2,240 2,250 777,000
1989/08/03 2,240 2,260 2,230 2,250 799,000
1989/08/02 2,200 2,240 2,180 2,240 880,000
1989/08/01 2,170 2,190 2,170 2,190 347,000
1989/07/31 2,130 2,170 2,130 2,170 137,000
1989/07/28 2,160 2,160 2,130 2,130 208,000
1989/07/27 2,120 2,160 2,120 2,160 314,000
1989/07/26 2,160 2,160 2,140 2,140 250,000
1989/07/25 2,150 2,170 2,140 2,160 188,000
1989/07/24 2,140 2,140 2,100 2,130 102,000
1989/07/21 2,140 2,160 2,100 2,160 270,000
1989/07/20 2,100 2,130 2,100 2,130 168,000
1989/07/19 2,130 2,140 2,100 2,100 141,000
1989/07/18 2,120 2,140 2,110 2,140 162,000
1989/07/17 2,120 2,130 2,120 2,130 149,000
1989/07/14 2,140 2,140 2,120 2,130 135,000
1989/07/13 2,120 2,150 2,120 2,120 126,000
1989/07/12 2,170 2,170 2,120 2,120 216,000
1989/07/11 2,170 2,180 2,160 2,160 92,000
1989/07/10 2,170 2,180 2,160 2,160 122,000
1989/07/07 2,140 2,170 2,130 2,170 296,000
1989/07/06 2,140 2,140 2,120 2,120 119,000
1989/07/05 2,120 2,130 2,120 2,120 114,000
1989/07/04 2,110 2,130 2,100 2,120 132,000
1989/07/03 2,100 2,150 2,100 2,130 254,000
1989/06/30 2,100 2,150 2,100 2,140 220,000
1989/06/29 2,110 2,120 2,100 2,100 145,000
1989/06/28 2,100 2,140 2,090 2,140 203,000
1989/06/27 2,160 2,160 2,090 2,140 428,000
1989/06/26 2,170 2,170 2,150 2,160 264,000
1989/06/23 2,120 2,150 2,110 2,130 288,000
1989/06/22 2,090 2,100 2,080 2,100 169,000
1989/06/21 2,080 2,090 2,050 2,080 211,000
1989/06/20 2,060 2,060 2,030 2,050 192,000
1989/06/19 2,060 2,090 2,060 2,060 153,000
1989/06/16 2,120 2,120 2,060 2,080 204,000
1989/06/15 2,110 2,110 2,070 2,080 330,000
1989/06/14 2,080 2,100 2,050 2,070 383,000
1989/06/13 2,130 2,130 2,080 2,080 473,000
1989/06/12 2,100 2,140 2,100 2,120 197,000
1989/06/09 2,160 2,160 2,140 2,140 149,000
1989/06/08 2,170 2,180 2,150 2,150 189,000
1989/06/07 2,160 2,180 2,130 2,150 203,000
1989/06/06 2,160 2,180 2,120 2,150 119,000
1989/06/05 2,170 2,190 2,120 2,180 182,000
1989/06/02 2,200 2,200 2,170 2,200 213,000
1989/06/01 2,200 2,200 2,160 2,180 183,000
1989/05/31 2,200 2,200 2,180 2,200 107,000
1989/05/30 2,210 2,210 2,170 2,180 161,000
1989/05/29 2,210 2,210 2,170 2,170 175,000
1989/05/26 2,200 2,210 2,170 2,210 216,000
1989/05/25 2,200 2,200 2,170 2,190 98,000
1989/05/24 2,160 2,200 2,160 2,170 162,000
1989/05/23 2,190 2,200 2,160 2,180 647,000
1989/05/22 2,200 2,200 2,180 2,200 196,000
1989/05/19 2,190 2,200 2,160 2,190 124,000
1989/05/18 2,190 2,200 2,160 2,190 203,000
1989/05/17 2,200 2,200 2,160 2,190 150,000
1989/05/16 2,200 2,200 2,160 2,200 163,000
1989/05/15 2,190 2,200 2,150 2,160 189,000
1989/05/12 2,220 2,220 2,190 2,190 206,000
1989/05/11 2,240 2,240 2,200 2,220 404,000
1989/05/10 2,250 2,250 2,230 2,240 280,000
1989/05/09 2,250 2,270 2,250 2,250 379,000
1989/05/08 2,280 2,290 2,250 2,290 667,000
1989/05/02 2,260 2,260 2,210 2,240 275,000
1989/05/01 2,240 2,250 2,230 2,230 225,000
1989/04/28 2,260 2,260 2,220 2,250 554,000
1989/04/27 2,200 2,250 2,180 2,220 546,000
1989/04/26 2,200 2,210 2,160 2,160 307,000
1989/04/25 2,200 2,220 2,180 2,210 268,000
1989/04/24 2,180 2,200 2,160 2,180 142,000
1989/04/21 2,160 2,200 2,160 2,180 183,000
1989/04/20 2,170 2,190 2,170 2,190 137,000
1989/04/19 2,190 2,190 2,170 2,170 264,000
1989/04/18 2,160 2,200 2,150 2,190 290,000
1989/04/17 2,190 2,190 2,150 2,160 241,000
1989/04/14 2,180 2,200 2,180 2,180 195,000
1989/04/13 2,200 2,200 2,180 2,200 173,000
1989/04/12 2,180 2,200 2,180 2,200 225,000
1989/04/11 2,170 2,200 2,150 2,200 374,000
1989/04/10 2,180 2,190 2,150 2,170 130,000
1989/04/07 2,170 2,190 2,150 2,170 505,000
1989/04/06 2,220 2,220 2,170 2,170 302,000
1989/04/05 2,220 2,220 2,190 2,200 348,000
1989/04/04 2,250 2,250 2,200 2,250 386,000
1989/04/03 2,200 2,250 2,200 2,250 323,000
1989/03/31 2,230 2,250 2,190 2,250 387,000
1989/03/30 2,190 2,240 2,170 2,240 255,000
1989/03/29 2,180 2,220 2,160 2,220 277,000
1989/03/28 2,190 2,200 2,130 2,150 238,000
1989/03/27 2,200 2,220 2,180 2,190 691,000
1989/03/24 2,200 2,210 2,180 2,190 568,000
1989/03/23 2,180 2,220 2,180 2,200 511,000
1989/03/22 2,180 2,200 2,170 2,200 602,000
1989/03/20 2,190 2,220 2,180 2,180 337,000
1989/03/17 2,200 2,200 2,180 2,180 694,000
1989/03/16 2,170 2,200 2,170 2,190 364,000
1989/03/15 2,140 2,170 2,140 2,150 1,541,000
1989/03/14 2,140 2,160 2,130 2,140 443,000
1989/03/13 2,120 2,160 2,120 2,140 470,000
1989/03/10 2,120 2,160 2,120 2,140 605,000
1989/03/09 2,170 2,180 2,150 2,160 319,000
1989/03/08 2,190 2,210 2,180 2,180 525,000
1989/03/07 2,190 2,220 2,190 2,190 323,000
1989/03/06 2,240 2,240 2,180 2,190 473,000
1989/03/03 2,240 2,270 2,230 2,240 738,000
1989/03/02 2,240 2,250 2,230 2,240 543,000
1989/03/01 2,270 2,270 2,240 2,250 755,000
1989/02/28 2,250 2,270 2,250 2,260 497,000
1989/02/27 2,240 2,270 2,240 2,240 913,000
1989/02/23 2,240 2,260 2,240 2,240 688,000
1989/02/22 2,260 2,270 2,230 2,230 978,000
1989/02/21 2,260 2,300 2,250 2,270 1,108,000
1989/02/20 2,280 2,300 2,260 2,270 1,235,000
1989/02/17 2,280 2,300 2,270 2,270 1,236,000
1989/02/16 2,300 2,330 2,280 2,280 1,435,000
1989/02/15 2,260 2,330 2,260 2,300 3,415,000
1989/02/14 2,210 2,270 2,200 2,240 1,948,000
1989/02/13 2,180 2,210 2,180 2,200 892,000
1989/02/10 2,120 2,200 2,120 2,180 1,367,000
1989/02/09 2,100 2,160 2,100 2,120 957,000
1989/02/08 2,110 2,130 2,110 2,110 525,000
1989/02/07 2,100 2,120 2,100 2,110 552,000
1989/02/06 2,100 2,110 2,100 2,100 489,000
1989/02/03 2,110 2,120 2,090 2,110 486,000
1989/02/02 2,090 2,110 2,090 2,110 372,000
1989/02/01 2,090 2,120 2,090 2,090 778,000
1989/01/31 2,100 2,100 2,090 2,100 619,000
1989/01/30 2,080 2,110 2,080 2,100 529,000
1989/01/28 2,090 2,100 2,080 2,090 519,000
1989/01/27 2,100 2,120 2,090 2,090 877,000
1989/01/26 2,100 2,110 2,090 2,110 803,000
1989/01/25 2,100 2,120 2,090 2,120 1,279,000
1989/01/24 2,120 2,130 2,110 2,120 1,567,000
1989/01/23 2,060 2,120 2,060 2,120 1,538,000
1989/01/20 2,040 2,060 2,030 2,060 929,000
1989/01/19 2,030 2,060 2,030 2,040 1,679,000
1989/01/18 1,980 2,030 1,980 2,020 2,174,000
1989/01/17 1,940 1,970 1,940 1,970 799,000
1989/01/13 1,940 1,950 1,920 1,950 655,000
1989/01/12 1,920 1,940 1,920 1,940 569,000
1989/01/11 1,930 1,940 1,920 1,940 731,000
1989/01/10 1,910 1,930 1,900 1,920 777,000
1989/01/09 1,940 1,940 1,890 1,910 1,459,000
1989/01/06 1,930 1,940 1,920 1,920 321,000
1989/01/05 1,930 1,940 1,910 1,920 443,000
1989/01/04 1,910 1,950 1,910 1,910 301,000

このページの先頭へ