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
1991/12/30 1,290 1,300 1,270 1,300 133,000
1991/12/27 1,280 1,280 1,260 1,270 94,000
1991/12/26 1,290 1,290 1,270 1,270 238,000
1991/12/25 1,280 1,290 1,250 1,280 387,000
1991/12/24 1,290 1,310 1,260 1,300 276,000
1991/12/20 1,320 1,320 1,280 1,310 308,000
1991/12/19 1,300 1,320 1,300 1,300 194,000
1991/12/18 1,300 1,320 1,290 1,320 224,000
1991/12/17 1,280 1,300 1,280 1,290 161,000
1991/12/16 1,280 1,300 1,280 1,300 141,000
1991/12/13 1,320 1,320 1,290 1,310 1,797,000
1991/12/12 1,280 1,290 1,270 1,270 299,000
1991/12/11 1,300 1,310 1,260 1,260 702,000
1991/12/10 1,300 1,300 1,280 1,300 400,000
1991/12/09 1,260 1,280 1,250 1,280 121,000
1991/12/06 1,250 1,270 1,250 1,260 167,000
1991/12/05 1,260 1,280 1,250 1,250 258,000
1991/12/04 1,270 1,280 1,260 1,270 148,000
1991/12/03 1,290 1,290 1,270 1,270 249,000
1991/12/02 1,250 1,290 1,250 1,290 264,000
1991/11/29 1,310 1,330 1,300 1,310 322,000
1991/11/28 1,300 1,320 1,280 1,310 194,000
1991/11/27 1,300 1,320 1,290 1,300 211,000
1991/11/26 1,270 1,300 1,270 1,280 102,000
1991/11/25 1,270 1,290 1,260 1,290 131,000
1991/11/22 1,280 1,310 1,270 1,290 123,000
1991/11/21 1,280 1,290 1,280 1,280 114,000
1991/11/20 1,260 1,310 1,260 1,290 166,000
1991/11/19 1,300 1,310 1,280 1,280 180,000
1991/11/18 1,290 1,300 1,280 1,280 168,000
1991/11/15 1,290 1,340 1,280 1,320 342,000
1991/11/14 1,300 1,300 1,280 1,300 144,000
1991/11/13 1,300 1,310 1,290 1,300 116,000
1991/11/12 1,310 1,310 1,280 1,310 148,000
1991/11/11 1,280 1,300 1,280 1,280 53,000
1991/11/08 1,310 1,320 1,290 1,290 304,000
1991/11/07 1,300 1,320 1,290 1,290 376,000
1991/11/06 1,310 1,320 1,310 1,320 62,000
1991/11/05 1,320 1,320 1,300 1,300 121,000
1991/11/01 1,300 1,310 1,300 1,310 146,000
1991/10/31 1,310 1,320 1,290 1,320 203,000
1991/10/30 1,300 1,310 1,290 1,310 154,000
1991/10/29 1,320 1,320 1,300 1,300 245,000
1991/10/28 1,300 1,300 1,280 1,300 165,000
1991/10/25 1,300 1,300 1,270 1,300 179,000
1991/10/24 1,280 1,310 1,270 1,300 262,000
1991/10/23 1,280 1,280 1,250 1,280 192,000
1991/10/22 1,270 1,300 1,270 1,300 211,000
1991/10/21 1,300 1,310 1,290 1,310 190,000
1991/10/18 1,300 1,310 1,280 1,300 306,000
1991/10/17 1,290 1,300 1,270 1,290 255,000
1991/10/16 1,290 1,300 1,270 1,270 230,000
1991/10/15 1,270 1,290 1,250 1,280 168,000
1991/10/14 1,270 1,270 1,250 1,250 168,000
1991/10/11 1,270 1,280 1,260 1,270 203,000
1991/10/09 1,250 1,290 1,230 1,290 323,000
1991/10/08 1,230 1,270 1,230 1,230 258,000
1991/10/07 1,270 1,270 1,220 1,230 138,000
1991/10/04 1,270 1,290 1,250 1,280 186,000
1991/10/03 1,240 1,270 1,230 1,270 298,000
1991/10/02 1,260 1,270 1,240 1,260 404,000
1991/10/01 1,240 1,290 1,220 1,290 369,000
1991/09/30 1,240 1,250 1,230 1,250 147,000
1991/09/27 1,260 1,270 1,220 1,250 224,000
1991/09/26 1,230 1,260 1,210 1,260 182,000
1991/09/25 1,240 1,240 1,200 1,230 214,000
1991/09/24 1,220 1,240 1,220 1,220 137,000
1991/09/20 1,230 1,240 1,210 1,240 248,000
1991/09/19 1,240 1,240 1,210 1,230 171,000
1991/09/18 1,240 1,240 1,220 1,240 338,000
1991/09/17 1,240 1,260 1,230 1,230 335,000
1991/09/13 1,190 1,230 1,190 1,200 2,126,000
1991/09/12 1,220 1,230 1,190 1,190 167,000
1991/09/11 1,200 1,230 1,190 1,220 185,000
1991/09/10 1,230 1,230 1,170 1,200 244,000
1991/09/09 1,210 1,230 1,210 1,230 402,000
1991/09/06 1,170 1,190 1,170 1,170 279,000
1991/09/05 1,160 1,180 1,160 1,170 116,000
1991/09/04 1,190 1,190 1,160 1,160 183,000
1991/09/03 1,220 1,230 1,200 1,200 163,000
1991/09/02 1,180 1,210 1,180 1,200 153,000
1991/08/30 1,190 1,200 1,170 1,200 255,000
1991/08/29 1,180 1,190 1,170 1,190 99,000
1991/08/28 1,180 1,190 1,160 1,160 241,000
1991/08/27 1,170 1,180 1,160 1,180 153,000
1991/08/26 1,200 1,200 1,150 1,150 372,000
1991/08/23 1,220 1,230 1,200 1,220 356,000
1991/08/22 1,250 1,250 1,220 1,240 259,000
1991/08/21 1,250 1,260 1,220 1,220 292,000
1991/08/20 1,220 1,260 1,200 1,250 415,000
1991/08/19 1,240 1,270 1,240 1,240 193,000
1991/08/16 1,280 1,280 1,260 1,260 173,000
1991/08/15 1,280 1,280 1,260 1,260 239,000
1991/08/14 1,280 1,280 1,260 1,280 239,000
1991/08/13 1,240 1,280 1,240 1,260 121,000
1991/08/12 1,280 1,280 1,260 1,260 115,000
1991/08/09 1,260 1,290 1,260 1,280 134,000
1991/08/08 1,300 1,300 1,250 1,250 214,000
1991/08/07 1,310 1,310 1,260 1,300 139,000
1991/08/06 1,260 1,300 1,260 1,300 187,000
1991/08/05 1,290 1,290 1,270 1,270 160,000
1991/08/02 1,290 1,300 1,290 1,290 264,000
1991/08/01 1,290 1,290 1,280 1,290 122,000
1991/07/31 1,290 1,300 1,280 1,300 168,000
1991/07/30 1,250 1,300 1,250 1,300 277,000
1991/07/29 1,260 1,270 1,240 1,260 141,000
1991/07/26 1,280 1,280 1,260 1,260 378,000
1991/07/25 1,270 1,280 1,250 1,280 285,000
1991/07/24 1,260 1,270 1,240 1,270 229,000
1991/07/23 1,260 1,270 1,250 1,260 347,000
1991/07/22 1,290 1,290 1,260 1,260 307,000
1991/07/19 1,290 1,290 1,260 1,270 196,000
1991/07/18 1,270 1,270 1,230 1,270 145,000
1991/07/17 1,270 1,290 1,270 1,290 154,000
1991/07/16 1,280 1,290 1,270 1,280 205,000
1991/07/15 1,260 1,280 1,250 1,270 103,000
1991/07/12 1,230 1,240 1,230 1,240 119,000
1991/07/11 1,230 1,240 1,180 1,200 213,000
1991/07/10 1,220 1,240 1,180 1,240 364,000
1991/07/09 1,240 1,250 1,160 1,200 439,000
1991/07/08 1,280 1,290 1,240 1,240 299,000
1991/07/05 1,300 1,310 1,270 1,300 125,000
1991/07/04 1,290 1,300 1,280 1,290 125,000
1991/07/03 1,290 1,320 1,280 1,320 154,000
1991/07/02 1,300 1,320 1,290 1,310 198,000
1991/07/01 1,310 1,320 1,290 1,320 239,000
1991/06/28 1,300 1,310 1,280 1,280 179,000
1991/06/27 1,300 1,320 1,290 1,310 228,000
1991/06/26 1,320 1,330 1,310 1,320 191,000
1991/06/25 1,320 1,330 1,310 1,330 416,000
1991/06/24 1,350 1,360 1,330 1,350 453,000
1991/06/21 1,330 1,350 1,330 1,350 241,000
1991/06/20 1,340 1,360 1,330 1,330 652,000
1991/06/19 1,370 1,370 1,340 1,340 430,000
1991/06/18 1,380 1,380 1,370 1,380 414,000
1991/06/17 1,400 1,400 1,380 1,390 158,000
1991/06/14 1,400 1,400 1,380 1,400 2,177,000
1991/06/13 1,370 1,390 1,370 1,380 326,000
1991/06/12 1,400 1,400 1,380 1,390 601,000
1991/06/11 1,390 1,400 1,390 1,400 325,000
1991/06/10 1,380 1,420 1,380 1,400 209,000
1991/06/07 1,400 1,400 1,390 1,400 261,000
1991/06/06 1,410 1,410 1,380 1,380 687,000
1991/06/05 1,420 1,420 1,400 1,410 354,000
1991/06/04 1,420 1,430 1,400 1,410 531,000
1991/06/03 1,420 1,440 1,420 1,440 659,000
1991/05/31 1,410 1,420 1,390 1,420 1,302,000
1991/05/30 1,380 1,410 1,370 1,410 1,298,000
1991/05/29 1,370 1,380 1,360 1,370 673,000
1991/05/28 1,370 1,380 1,360 1,370 524,000
1991/05/27 1,360 1,380 1,350 1,380 683,000
1991/05/24 1,360 1,360 1,340 1,350 376,000
1991/05/23 1,350 1,360 1,340 1,340 636,000
1991/05/22 1,350 1,350 1,330 1,350 443,000
1991/05/21 1,340 1,350 1,330 1,350 424,000
1991/05/20 1,340 1,350 1,320 1,350 311,000
1991/05/17 1,330 1,340 1,330 1,330 190,000
1991/05/16 1,330 1,340 1,320 1,320 254,000
1991/05/15 1,330 1,350 1,330 1,330 334,000
1991/05/14 1,340 1,350 1,330 1,340 186,000
1991/05/13 1,340 1,350 1,340 1,340 213,000
1991/05/10 1,350 1,350 1,330 1,330 286,000
1991/05/09 1,340 1,350 1,330 1,350 330,000
1991/05/08 1,350 1,350 1,330 1,350 353,000
1991/05/07 1,350 1,350 1,340 1,340 284,000
1991/05/02 1,340 1,350 1,330 1,350 344,000
1991/05/01 1,340 1,350 1,330 1,340 269,000
1991/04/30 1,340 1,350 1,320 1,330 425,000
1991/04/26 1,330 1,340 1,310 1,340 356,000
1991/04/25 1,340 1,340 1,320 1,320 314,000
1991/04/24 1,320 1,340 1,320 1,330 357,000
1991/04/23 1,310 1,340 1,310 1,320 545,000
1991/04/22 1,350 1,350 1,320 1,330 338,000
1991/04/19 1,340 1,350 1,330 1,350 377,000
1991/04/18 1,360 1,360 1,340 1,360 628,000
1991/04/17 1,340 1,360 1,340 1,360 728,000
1991/04/16 1,340 1,340 1,320 1,340 476,000
1991/04/15 1,330 1,340 1,310 1,340 715,000
1991/04/12 1,290 1,310 1,290 1,310 221,000
1991/04/11 1,290 1,300 1,280 1,300 439,000
1991/04/10 1,290 1,300 1,290 1,290 188,000
1991/04/09 1,290 1,310 1,280 1,280 274,000
1991/04/08 1,310 1,310 1,290 1,300 163,000
1991/04/05 1,310 1,310 1,290 1,310 147,000
1991/04/04 1,310 1,320 1,290 1,310 326,000
1991/04/03 1,300 1,320 1,290 1,310 381,000
1991/04/02 1,280 1,300 1,270 1,280 203,000
1991/04/01 1,260 1,290 1,250 1,270 313,000
1991/03/29 1,300 1,300 1,270 1,270 674,000
1991/03/28 1,270 1,300 1,270 1,280 351,000
1991/03/27 1,320 1,320 1,280 1,280 497,000
1991/03/26 1,300 1,310 1,280 1,310 242,000
1991/03/25 1,290 1,320 1,290 1,300 604,000
1991/03/22 1,300 1,300 1,280 1,290 660,000
1991/03/20 1,270 1,300 1,270 1,280 654,000
1991/03/19 1,280 1,300 1,280 1,280 410,000
1991/03/18 1,290 1,310 1,290 1,300 728,000
1991/03/15 1,280 1,310 1,270 1,290 922,000
1991/03/14 1,280 1,300 1,280 1,290 444,000
1991/03/13 1,300 1,300 1,280 1,280 590,000
1991/03/12 1,290 1,310 1,280 1,300 890,000
1991/03/11 1,300 1,310 1,290 1,300 852,000
1991/03/08 1,320 1,320 1,300 1,310 1,702,000
1991/03/07 1,310 1,320 1,290 1,300 965,000
1991/03/06 1,300 1,310 1,290 1,300 907,000
1991/03/05 1,300 1,310 1,280 1,290 768,000
1991/03/04 1,260 1,320 1,260 1,310 2,944,000
1991/03/01 1,280 1,280 1,240 1,240 1,221,000
1991/02/28 1,230 1,270 1,210 1,260 947,000
1991/02/27 1,200 1,230 1,200 1,220 252,000
1991/02/26 1,220 1,230 1,200 1,220 872,000
1991/02/25 1,220 1,220 1,190 1,210 491,000
1991/02/22 1,210 1,220 1,190 1,200 484,000
1991/02/21 1,210 1,210 1,190 1,200 417,000
1991/02/20 1,200 1,230 1,190 1,210 402,000
1991/02/19 1,250 1,260 1,200 1,220 1,485,000
1991/02/18 1,220 1,230 1,200 1,230 940,000
1991/02/15 1,210 1,210 1,190 1,190 1,226,000
1991/02/14 1,200 1,240 1,190 1,190 1,907,000
1991/02/13 1,150 1,200 1,150 1,170 1,153,000
1991/02/12 1,150 1,200 1,150 1,170 1,841,000
1991/02/08 1,120 1,140 1,120 1,120 439,000
1991/02/07 1,120 1,130 1,120 1,120 141,000
1991/02/06 1,110 1,150 1,110 1,140 783,000
1991/02/05 1,090 1,100 1,080 1,100 281,000
1991/02/04 1,100 1,100 1,080 1,080 243,000
1991/02/01 1,090 1,100 1,080 1,100 174,000
1991/01/31 1,100 1,100 1,080 1,090 352,000
1991/01/30 1,090 1,110 1,090 1,090 469,000
1991/01/29 1,110 1,110 1,090 1,090 179,000
1991/01/28 1,100 1,110 1,090 1,110 553,000
1991/01/25 1,140 1,140 1,110 1,120 343,000
1991/01/24 1,130 1,140 1,110 1,120 393,000
1991/01/23 1,130 1,150 1,110 1,110 177,000
1991/01/22 1,150 1,150 1,130 1,140 245,000
1991/01/21 1,150 1,150 1,130 1,130 269,000
1991/01/18 1,140 1,160 1,090 1,130 607,000
1991/01/17 1,070 1,120 1,060 1,120 478,000
1991/01/16 1,100 1,110 1,090 1,090 434,000
1991/01/14 1,110 1,120 1,100 1,110 265,000
1991/01/11 1,120 1,120 1,100 1,110 207,000
1991/01/10 1,100 1,140 1,100 1,100 321,000
1991/01/09 1,100 1,140 1,090 1,130 665,000
1991/01/08 1,110 1,130 1,110 1,120 1,063,000
1991/01/07 1,170 1,190 1,150 1,150 392,000
1991/01/04 1,200 1,210 1,180 1,180 355,000

このページの先頭へ