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
1992/12/30 1,050 1,060 1,040 1,040 138,000
1992/12/29 1,050 1,070 1,050 1,070 195,000
1992/12/28 1,100 1,110 1,050 1,050 178,000
1992/12/25 1,100 1,120 1,100 1,100 95,000
1992/12/24 1,130 1,150 1,100 1,110 212,000
1992/12/22 1,140 1,140 1,120 1,130 219,000
1992/12/21 1,150 1,150 1,130 1,130 217,000
1992/12/18 1,130 1,140 1,120 1,140 467,000
1992/12/17 1,070 1,120 1,060 1,120 273,000
1992/12/16 1,100 1,100 1,060 1,060 196,000
1992/12/15 1,080 1,120 1,070 1,100 389,000
1992/12/14 1,080 1,080 1,060 1,070 110,000
1992/12/11 1,110 1,120 1,090 1,090 986,000
1992/12/10 1,120 1,130 1,100 1,100 337,000
1992/12/09 1,100 1,110 1,100 1,100 133,000
1992/12/08 1,080 1,100 1,070 1,080 163,000
1992/12/07 1,110 1,110 1,090 1,090 112,000
1992/12/04 1,100 1,110 1,090 1,110 135,000
1992/12/03 1,120 1,120 1,100 1,110 286,000
1992/12/02 1,090 1,100 1,080 1,100 186,000
1992/12/01 1,130 1,140 1,080 1,080 223,000
1992/11/30 1,120 1,130 1,100 1,130 333,000
1992/11/27 1,100 1,120 1,100 1,110 319,000
1992/11/26 1,110 1,120 1,080 1,120 367,000
1992/11/25 1,070 1,100 1,070 1,100 215,000
1992/11/24 1,080 1,090 1,060 1,060 218,000
1992/11/20 1,050 1,100 1,040 1,070 287,000
1992/11/19 1,070 1,080 1,040 1,060 286,000
1992/11/18 1,000 1,070 1,000 1,050 447,000
1992/11/17 1,010 1,020 1,000 1,000 433,000
1992/11/16 1,020 1,030 1,010 1,020 97,000
1992/11/13 1,030 1,050 1,020 1,030 822,000
1992/11/12 1,050 1,050 1,010 1,020 298,000
1992/11/11 1,040 1,050 1,030 1,040 165,000
1992/11/10 1,030 1,050 1,030 1,040 242,000
1992/11/09 1,030 1,040 1,020 1,020 116,000
1992/11/06 1,050 1,060 1,040 1,050 250,000
1992/11/05 1,030 1,060 1,030 1,040 168,000
1992/11/04 1,020 1,040 1,000 1,040 205,000
1992/11/02 982 1,010 982 1,010 74,000
1992/10/30 991 999 981 998 191,000
1992/10/29 1,010 1,020 992 992 168,000
1992/10/28 1,040 1,050 1,010 1,010 177,000
1992/10/27 1,010 1,030 1,010 1,030 104,000
1992/10/26 1,020 1,040 1,000 1,000 144,000
1992/10/23 1,010 1,040 1,010 1,040 83,000
1992/10/22 1,010 1,030 1,010 1,010 182,000
1992/10/21 1,020 1,030 1,000 1,030 157,000
1992/10/20 1,020 1,020 998 1,000 255,000
1992/10/19 1,020 1,030 1,000 1,000 256,000
1992/10/16 1,030 1,040 1,020 1,040 196,000
1992/10/15 1,030 1,050 1,020 1,050 159,000
1992/10/14 1,060 1,060 1,030 1,030 226,000
1992/10/13 1,040 1,050 1,030 1,040 199,000
1992/10/12 1,010 1,030 1,010 1,030 210,000
1992/10/09 1,020 1,030 1,010 1,010 1,365,000
1992/10/08 1,030 1,040 1,010 1,040 213,000
1992/10/07 1,060 1,070 1,020 1,020 251,000
1992/10/06 1,030 1,060 1,000 1,060 337,000
1992/10/05 1,040 1,040 1,020 1,040 248,000
1992/10/02 1,070 1,090 1,040 1,040 245,000
1992/10/01 1,060 1,090 1,040 1,060 370,000
1992/09/30 1,080 1,090 1,040 1,040 278,000
1992/09/29 1,070 1,080 1,040 1,060 261,000
1992/09/28 1,080 1,110 1,050 1,050 148,000
1992/09/25 1,120 1,130 1,100 1,100 152,000
1992/09/24 1,090 1,120 1,080 1,120 406,000
1992/09/22 1,060 1,100 1,060 1,100 324,000
1992/09/21 1,110 1,130 1,080 1,080 338,000
1992/09/18 1,080 1,090 1,030 1,090 208,000
1992/09/17 1,040 1,100 1,040 1,100 311,000
1992/09/16 1,050 1,050 1,020 1,040 438,000
1992/09/14 1,080 1,090 1,050 1,060 390,000
1992/09/11 1,100 1,110 1,050 1,060 1,878,000
1992/09/10 1,130 1,230 1,120 1,140 770,000
1992/09/09 1,090 1,170 1,070 1,140 363,000
1992/09/08 1,090 1,130 1,070 1,070 367,000
1992/09/07 1,100 1,120 1,070 1,070 419,000
1992/09/04 1,090 1,120 1,070 1,080 380,000
1992/09/03 1,060 1,110 1,040 1,100 308,000
1992/09/02 1,050 1,100 1,030 1,080 222,000
1992/09/01 1,050 1,080 1,030 1,030 177,000
1992/08/31 1,040 1,110 1,040 1,110 410,000
1992/08/28 1,050 1,120 1,030 1,120 440,000
1992/08/27 1,010 1,090 1,000 1,090 463,000
1992/08/26 985 1,010 985 990 167,000
1992/08/25 970 995 970 986 171,000
1992/08/24 969 1,020 961 990 474,000
1992/08/21 930 950 905 949 164,000
1992/08/20 870 910 870 899 362,000
1992/08/19 870 885 850 855 293,000
1992/08/18 897 899 859 870 367,000
1992/08/17 914 920 895 897 284,000
1992/08/14 891 920 891 918 750,000
1992/08/13 940 941 899 899 351,000
1992/08/12 940 945 937 940 351,000
1992/08/11 955 959 937 945 287,000
1992/08/10 952 960 941 945 243,000
1992/08/07 976 984 961 972 177,000
1992/08/06 1,010 1,010 984 984 174,000
1992/08/05 995 1,010 995 1,010 158,000
1992/08/04 989 1,010 985 995 298,000
1992/08/03 996 1,020 996 996 190,000
1992/07/31 999 1,000 986 1,000 187,000
1992/07/30 985 990 979 989 118,000
1992/07/29 995 995 960 980 255,000
1992/07/28 956 997 955 985 191,000
1992/07/27 990 993 958 958 392,000
1992/07/24 980 990 971 973 273,000
1992/07/23 978 1,010 978 1,000 151,000
1992/07/22 991 997 970 997 406,000
1992/07/21 1,010 1,010 985 987 314,000
1992/07/20 1,040 1,050 1,010 1,010 210,000
1992/07/17 1,090 1,090 1,070 1,080 252,000
1992/07/16 1,080 1,080 1,060 1,080 130,000
1992/07/15 1,090 1,100 1,070 1,080 356,000
1992/07/14 1,080 1,090 1,060 1,060 345,000
1992/07/13 1,050 1,090 1,050 1,080 313,000
1992/07/10 1,020 1,030 1,010 1,030 638,000
1992/07/09 980 1,020 977 1,000 147,000
1992/07/08 972 980 964 980 116,000
1992/07/07 1,000 1,010 968 972 172,000
1992/07/06 999 1,010 989 1,010 107,000
1992/07/03 990 995 973 989 271,000
1992/07/02 970 995 955 990 225,000
1992/07/01 959 975 952 975 246,000
1992/06/30 975 980 965 980 346,000
1992/06/29 1,000 1,000 965 965 168,000
1992/06/26 1,020 1,020 961 1,000 312,000
1992/06/25 986 1,010 966 1,010 166,000
1992/06/24 1,000 1,010 980 980 318,000
1992/06/23 1,000 1,020 990 990 334,000
1992/06/22 1,040 1,040 994 994 414,000
1992/06/19 1,030 1,030 1,010 1,020 183,000
1992/06/18 1,020 1,040 1,010 1,010 478,000
1992/06/17 1,060 1,060 1,030 1,030 478,000
1992/06/16 1,080 1,080 1,060 1,070 229,000
1992/06/15 1,070 1,080 1,050 1,080 400,000
1992/06/12 1,110 1,130 1,090 1,110 2,394,000
1992/06/11 1,110 1,140 1,110 1,110 138,000
1992/06/10 1,120 1,140 1,100 1,130 190,000
1992/06/09 1,130 1,140 1,110 1,120 49,000
1992/06/08 1,130 1,130 1,110 1,130 314,000
1992/06/05 1,110 1,130 1,110 1,130 167,000
1992/06/04 1,120 1,140 1,110 1,130 205,000
1992/06/03 1,140 1,140 1,130 1,140 101,000
1992/06/02 1,120 1,170 1,120 1,150 210,000
1992/06/01 1,150 1,160 1,110 1,120 122,000
1992/05/29 1,130 1,160 1,120 1,160 117,000
1992/05/28 1,120 1,130 1,100 1,130 182,000
1992/05/27 1,110 1,140 1,100 1,120 331,000
1992/05/26 1,150 1,150 1,120 1,120 124,000
1992/05/25 1,130 1,150 1,130 1,150 104,000
1992/05/22 1,140 1,140 1,090 1,130 410,000
1992/05/21 1,150 1,170 1,150 1,170 178,000
1992/05/20 1,170 1,190 1,160 1,180 184,000
1992/05/19 1,150 1,180 1,150 1,180 112,000
1992/05/18 1,180 1,180 1,150 1,170 136,000
1992/05/15 1,140 1,150 1,120 1,140 298,000
1992/05/14 1,160 1,170 1,150 1,160 246,000
1992/05/13 1,120 1,140 1,120 1,140 151,000
1992/05/12 1,110 1,140 1,100 1,110 236,000
1992/05/11 1,100 1,120 1,100 1,100 152,000
1992/05/08 1,100 1,110 1,080 1,110 393,000
1992/05/07 1,100 1,140 1,080 1,130 459,000
1992/05/06 1,070 1,120 1,070 1,100 230,000
1992/05/01 1,080 1,100 1,070 1,070 325,000
1992/04/30 1,120 1,120 1,090 1,100 189,000
1992/04/28 1,120 1,120 1,080 1,100 115,000
1992/04/27 1,140 1,140 1,090 1,100 117,000
1992/04/24 1,140 1,140 1,070 1,120 291,000
1992/04/23 1,090 1,130 1,080 1,120 309,000
1992/04/22 1,090 1,090 1,060 1,090 347,000
1992/04/21 1,080 1,110 1,070 1,090 527,000
1992/04/20 1,100 1,120 1,080 1,120 295,000
1992/04/17 1,120 1,140 1,100 1,140 581,000
1992/04/16 1,170 1,170 1,130 1,140 482,000
1992/04/15 1,190 1,210 1,160 1,190 256,000
1992/04/14 1,190 1,190 1,140 1,150 296,000
1992/04/13 1,200 1,200 1,150 1,200 444,000
1992/04/10 1,210 1,230 1,190 1,210 558,000
1992/04/09 1,200 1,230 1,180 1,210 434,000
1992/04/08 1,200 1,210 1,180 1,200 277,000
1992/04/07 1,240 1,240 1,220 1,220 267,000
1992/04/06 1,250 1,260 1,230 1,260 212,000
1992/04/03 1,210 1,240 1,190 1,240 261,000
1992/04/02 1,220 1,230 1,180 1,190 286,000
1992/04/01 1,210 1,220 1,200 1,200 272,000
1992/03/31 1,260 1,260 1,200 1,210 170,000
1992/03/30 1,250 1,260 1,230 1,250 159,000
1992/03/27 1,260 1,270 1,250 1,250 123,000
1992/03/26 1,270 1,270 1,250 1,250 104,000
1992/03/25 1,250 1,270 1,240 1,270 261,000
1992/03/24 1,240 1,260 1,240 1,260 169,000
1992/03/23 1,280 1,280 1,240 1,250 280,000
1992/03/19 1,220 1,280 1,200 1,270 405,000
1992/03/18 1,230 1,240 1,220 1,240 365,000
1992/03/17 1,210 1,240 1,210 1,240 321,000
1992/03/16 1,220 1,230 1,200 1,200 242,000
1992/03/13 1,220 1,240 1,220 1,240 1,763,000
1992/03/12 1,230 1,250 1,230 1,240 197,000
1992/03/11 1,240 1,250 1,230 1,240 107,000
1992/03/10 1,240 1,270 1,230 1,270 208,000
1992/03/09 1,230 1,240 1,220 1,240 128,000
1992/03/06 1,230 1,240 1,220 1,230 147,000
1992/03/05 1,230 1,240 1,230 1,230 289,000
1992/03/04 1,230 1,240 1,220 1,240 105,000
1992/03/03 1,250 1,270 1,240 1,240 168,000
1992/03/02 1,260 1,260 1,250 1,250 147,000
1992/02/28 1,250 1,260 1,250 1,260 114,000
1992/02/27 1,270 1,270 1,260 1,270 168,000
1992/02/26 1,260 1,270 1,260 1,270 219,000
1992/02/25 1,250 1,270 1,250 1,260 90,000
1992/02/24 1,260 1,270 1,250 1,270 173,000
1992/02/21 1,260 1,260 1,240 1,260 242,000
1992/02/20 1,260 1,260 1,240 1,260 170,000
1992/02/19 1,230 1,240 1,230 1,240 182,000
1992/02/18 1,240 1,270 1,240 1,260 160,000
1992/02/17 1,240 1,280 1,230 1,280 241,000
1992/02/14 1,250 1,260 1,230 1,230 207,000
1992/02/13 1,240 1,280 1,240 1,250 207,000
1992/02/12 1,240 1,250 1,230 1,240 110,000
1992/02/10 1,240 1,280 1,240 1,260 87,000
1992/02/07 1,290 1,300 1,270 1,280 182,000
1992/02/06 1,260 1,280 1,260 1,280 291,000
1992/02/05 1,240 1,260 1,230 1,260 205,000
1992/02/04 1,250 1,260 1,240 1,250 156,000
1992/02/03 1,290 1,290 1,250 1,270 130,000
1992/01/31 1,230 1,290 1,230 1,280 312,000
1992/01/30 1,230 1,260 1,230 1,240 138,000
1992/01/29 1,250 1,260 1,230 1,240 94,000
1992/01/28 1,220 1,250 1,220 1,250 181,000
1992/01/27 1,220 1,230 1,210 1,220 91,000
1992/01/24 1,220 1,240 1,210 1,220 141,000
1992/01/23 1,260 1,270 1,230 1,240 150,000
1992/01/22 1,230 1,280 1,230 1,280 161,000
1992/01/21 1,230 1,250 1,230 1,230 268,000
1992/01/20 1,260 1,270 1,220 1,230 193,000
1992/01/17 1,260 1,300 1,250 1,260 168,000
1992/01/16 1,290 1,300 1,260 1,300 161,000
1992/01/14 1,270 1,280 1,250 1,270 72,000
1992/01/13 1,240 1,250 1,210 1,230 254,000
1992/01/10 1,250 1,280 1,240 1,250 351,000
1992/01/09 1,260 1,290 1,250 1,260 154,000
1992/01/08 1,270 1,270 1,240 1,240 277,000
1992/01/07 1,320 1,320 1,270 1,290 141,000
1992/01/06 1,320 1,330 1,290 1,320 162,000

このページの先頭へ