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
1994/12/30 1,100 1,100 1,090 1,100 107,000
1994/12/29 1,090 1,110 1,090 1,110 270,000
1994/12/28 1,100 1,100 1,080 1,090 325,000
1994/12/27 1,100 1,100 1,090 1,100 367,000
1994/12/26 1,120 1,120 1,110 1,120 371,000
1994/12/22 1,110 1,130 1,110 1,120 571,000
1994/12/21 1,110 1,120 1,100 1,110 398,000
1994/12/20 1,100 1,110 1,090 1,100 507,000
1994/12/19 1,100 1,110 1,090 1,100 451,000
1994/12/16 1,100 1,100 1,090 1,100 624,000
1994/12/15 1,090 1,100 1,090 1,090 325,000
1994/12/14 1,100 1,100 1,090 1,090 277,000
1994/12/13 1,090 1,100 1,090 1,090 349,000
1994/12/12 1,090 1,100 1,090 1,090 368,000
1994/12/09 1,100 1,100 1,090 1,090 1,139,000
1994/12/08 1,100 1,100 1,090 1,100 237,000
1994/12/07 1,090 1,100 1,090 1,090 101,000
1994/12/06 1,100 1,100 1,090 1,100 475,000
1994/12/05 1,110 1,110 1,090 1,100 1,765,000
1994/12/02 1,100 1,100 1,090 1,100 674,000
1994/12/01 1,100 1,110 1,090 1,090 296,000
1994/11/30 1,090 1,110 1,090 1,110 669,000
1994/11/29 1,090 1,090 1,080 1,090 344,000
1994/11/28 1,080 1,090 1,070 1,090 375,000
1994/11/25 1,080 1,080 1,070 1,080 363,000
1994/11/24 1,060 1,080 1,060 1,070 604,000
1994/11/22 1,060 1,080 1,060 1,070 479,000
1994/11/21 1,080 1,080 1,070 1,070 85,000
1994/11/18 1,070 1,080 1,070 1,080 237,000
1994/11/17 1,070 1,080 1,060 1,060 114,000
1994/11/16 1,070 1,080 1,070 1,070 160,000
1994/11/15 1,070 1,070 1,060 1,070 327,000
1994/11/14 1,060 1,070 1,050 1,070 278,000
1994/11/11 1,070 1,070 1,050 1,070 587,000
1994/11/10 1,070 1,070 1,060 1,060 368,000
1994/11/09 1,070 1,070 1,050 1,060 308,000
1994/11/08 1,060 1,070 1,050 1,070 183,000
1994/11/07 1,070 1,070 1,050 1,060 392,000
1994/11/04 1,080 1,080 1,070 1,080 251,000
1994/11/02 1,050 1,070 1,050 1,070 393,000
1994/11/01 1,070 1,070 1,040 1,050 832,000
1994/10/31 1,070 1,070 1,060 1,070 103,000
1994/10/28 1,070 1,070 1,060 1,060 147,000
1994/10/27 1,070 1,080 1,070 1,080 116,000
1994/10/26 1,070 1,080 1,060 1,070 212,000
1994/10/25 1,070 1,080 1,060 1,060 400,000
1994/10/24 1,070 1,080 1,060 1,070 77,000
1994/10/21 1,070 1,080 1,060 1,060 193,000
1994/10/20 1,080 1,080 1,070 1,080 112,000
1994/10/19 1,090 1,090 1,070 1,070 144,000
1994/10/18 1,080 1,090 1,070 1,090 178,000
1994/10/17 1,090 1,090 1,070 1,080 217,000
1994/10/14 1,090 1,090 1,080 1,080 846,000
1994/10/13 1,080 1,090 1,070 1,090 120,000
1994/10/12 1,070 1,090 1,050 1,080 466,000
1994/10/11 1,060 1,070 1,050 1,050 188,000
1994/10/07 1,050 1,060 1,040 1,060 363,000
1994/10/06 1,040 1,060 1,040 1,040 563,000
1994/10/05 1,010 1,040 1,010 1,040 253,000
1994/10/04 1,010 1,020 1,000 1,010 287,000
1994/10/03 1,010 1,010 1,000 1,000 225,000
1994/09/30 1,020 1,020 1,010 1,010 315,000
1994/09/29 1,020 1,020 1,010 1,020 287,000
1994/09/28 1,040 1,040 1,010 1,010 567,000
1994/09/27 1,060 1,070 1,030 1,030 347,000
1994/09/26 1,060 1,070 1,050 1,050 263,000
1994/09/22 1,070 1,070 1,050 1,060 436,000
1994/09/21 1,050 1,070 1,040 1,060 489,000
1994/09/20 1,040 1,050 1,040 1,050 889,000
1994/09/19 1,050 1,060 1,040 1,040 430,000
1994/09/16 1,060 1,070 1,050 1,050 214,000
1994/09/14 1,070 1,070 1,060 1,060 200,000
1994/09/13 1,070 1,080 1,060 1,070 382,000
1994/09/12 1,090 1,090 1,070 1,070 385,000
1994/09/09 1,110 1,110 1,090 1,090 1,301,000
1994/09/08 1,110 1,120 1,100 1,100 311,000
1994/09/07 1,130 1,130 1,110 1,110 399,000
1994/09/06 1,120 1,130 1,120 1,130 106,000
1994/09/05 1,130 1,140 1,120 1,120 143,000
1994/09/02 1,120 1,130 1,120 1,130 192,000
1994/09/01 1,120 1,130 1,120 1,130 224,000
1994/08/31 1,120 1,140 1,120 1,120 132,000
1994/08/30 1,130 1,130 1,120 1,120 95,000
1994/08/29 1,120 1,130 1,120 1,120 111,000
1994/08/26 1,120 1,130 1,110 1,120 364,000
1994/08/25 1,130 1,130 1,110 1,110 187,000
1994/08/24 1,130 1,130 1,120 1,130 332,000
1994/08/23 1,130 1,130 1,120 1,130 144,000
1994/08/22 1,130 1,130 1,120 1,120 144,000
1994/08/19 1,140 1,140 1,130 1,130 292,000
1994/08/18 1,140 1,140 1,130 1,140 249,000
1994/08/17 1,140 1,150 1,140 1,140 359,000
1994/08/16 1,140 1,140 1,130 1,140 237,000
1994/08/15 1,120 1,140 1,120 1,130 82,000
1994/08/12 1,140 1,140 1,130 1,140 282,000
1994/08/11 1,120 1,140 1,120 1,140 312,000
1994/08/10 1,110 1,130 1,110 1,120 244,000
1994/08/09 1,130 1,130 1,110 1,110 233,000
1994/08/08 1,120 1,130 1,110 1,120 278,000
1994/08/05 1,130 1,140 1,110 1,110 389,000
1994/08/04 1,130 1,150 1,130 1,150 222,000
1994/08/03 1,140 1,150 1,140 1,150 167,000
1994/08/02 1,130 1,150 1,120 1,140 268,000
1994/08/01 1,120 1,130 1,120 1,120 48,000
1994/07/29 1,130 1,130 1,110 1,130 152,000
1994/07/28 1,130 1,130 1,110 1,120 253,000
1994/07/27 1,150 1,150 1,110 1,110 325,000
1994/07/26 1,150 1,150 1,140 1,150 338,000
1994/07/25 1,130 1,150 1,120 1,150 442,000
1994/07/22 1,130 1,140 1,120 1,130 326,000
1994/07/21 1,140 1,150 1,120 1,120 295,000
1994/07/20 1,160 1,160 1,140 1,150 309,000
1994/07/19 1,140 1,160 1,140 1,150 352,000
1994/07/18 1,140 1,150 1,130 1,140 289,000
1994/07/15 1,140 1,140 1,120 1,140 235,000
1994/07/14 1,130 1,130 1,120 1,130 115,000
1994/07/13 1,120 1,130 1,110 1,130 157,000
1994/07/12 1,120 1,130 1,110 1,120 150,000
1994/07/11 1,130 1,130 1,120 1,120 124,000
1994/07/08 1,130 1,150 1,120 1,120 371,000
1994/07/07 1,140 1,150 1,130 1,140 130,000
1994/07/06 1,150 1,160 1,140 1,140 387,000
1994/07/05 1,120 1,140 1,120 1,140 456,000
1994/07/04 1,120 1,130 1,120 1,120 168,000
1994/07/01 1,080 1,120 1,070 1,100 325,000
1994/06/30 1,080 1,100 1,070 1,070 492,000
1994/06/29 1,100 1,110 1,090 1,090 263,000
1994/06/28 1,090 1,120 1,080 1,100 501,000
1994/06/27 1,120 1,120 1,090 1,090 455,000
1994/06/24 1,130 1,170 1,130 1,130 232,000
1994/06/23 1,140 1,160 1,110 1,160 432,000
1994/06/22 1,090 1,140 1,090 1,140 428,000
1994/06/21 1,120 1,120 1,100 1,110 324,000
1994/06/20 1,150 1,150 1,120 1,120 408,000
1994/06/17 1,160 1,170 1,140 1,150 255,000
1994/06/16 1,160 1,170 1,150 1,160 51,000
1994/06/15 1,170 1,180 1,150 1,150 130,000
1994/06/14 1,160 1,170 1,150 1,170 192,000
1994/06/13 1,160 1,180 1,150 1,180 403,000
1994/06/10 1,180 1,180 1,150 1,160 1,443,000
1994/06/09 1,150 1,160 1,150 1,160 298,000
1994/06/08 1,150 1,160 1,140 1,160 552,000
1994/06/07 1,150 1,160 1,150 1,160 107,000
1994/06/06 1,160 1,160 1,140 1,150 166,000
1994/06/03 1,150 1,150 1,140 1,140 295,000
1994/06/02 1,180 1,180 1,160 1,170 251,000
1994/06/01 1,170 1,180 1,170 1,170 425,000
1994/05/31 1,180 1,190 1,170 1,170 297,000
1994/05/30 1,180 1,190 1,180 1,180 234,000
1994/05/27 1,170 1,200 1,170 1,180 231,000
1994/05/26 1,170 1,190 1,170 1,170 223,000
1994/05/25 1,180 1,190 1,170 1,180 280,000
1994/05/24 1,180 1,200 1,170 1,170 368,000
1994/05/23 1,180 1,190 1,170 1,180 172,000
1994/05/20 1,160 1,190 1,160 1,180 185,000
1994/05/19 1,160 1,180 1,150 1,170 182,000
1994/05/18 1,170 1,170 1,150 1,160 149,000
1994/05/17 1,150 1,160 1,150 1,150 141,000
1994/05/16 1,170 1,180 1,150 1,150 299,000
1994/05/13 1,180 1,190 1,170 1,170 396,000
1994/05/12 1,160 1,180 1,160 1,180 148,000
1994/05/11 1,150 1,180 1,140 1,170 419,000
1994/05/10 1,140 1,150 1,130 1,130 163,000
1994/05/09 1,130 1,130 1,130 1,130 64,000
1994/05/06 1,120 1,140 1,120 1,140 85,000
1994/05/02 1,120 1,130 1,110 1,120 124,000
1994/04/28 1,130 1,130 1,120 1,130 141,000
1994/04/27 1,130 1,140 1,120 1,130 128,000
1994/04/26 1,130 1,130 1,110 1,120 370,000
1994/04/25 1,140 1,150 1,110 1,110 349,000
1994/04/22 1,150 1,160 1,130 1,150 250,000
1994/04/21 1,160 1,170 1,140 1,140 295,000
1994/04/20 1,180 1,180 1,150 1,150 226,000
1994/04/19 1,180 1,180 1,170 1,170 139,000
1994/04/18 1,180 1,200 1,170 1,190 165,000
1994/04/15 1,160 1,180 1,160 1,170 283,000
1994/04/14 1,160 1,180 1,150 1,160 231,000
1994/04/13 1,160 1,170 1,150 1,170 255,000
1994/04/12 1,160 1,160 1,150 1,150 192,000
1994/04/11 1,180 1,180 1,160 1,170 164,000
1994/04/08 1,160 1,170 1,140 1,160 534,000
1994/04/07 1,150 1,160 1,140 1,150 97,000
1994/04/06 1,150 1,150 1,140 1,140 189,000
1994/04/05 1,120 1,140 1,110 1,130 255,000
1994/04/04 1,110 1,120 1,100 1,110 445,000
1994/04/01 1,110 1,120 1,100 1,120 448,000
1994/03/31 1,120 1,140 1,100 1,100 396,000
1994/03/30 1,130 1,140 1,120 1,140 357,000
1994/03/29 1,150 1,170 1,140 1,150 299,000
1994/03/28 1,150 1,180 1,150 1,170 169,000
1994/03/25 1,170 1,180 1,150 1,150 295,000
1994/03/24 1,190 1,200 1,180 1,190 178,000
1994/03/23 1,220 1,220 1,190 1,190 493,000
1994/03/22 1,220 1,230 1,210 1,220 169,000
1994/03/18 1,230 1,230 1,220 1,220 154,000
1994/03/17 1,230 1,230 1,210 1,220 282,000
1994/03/16 1,200 1,230 1,200 1,230 433,000
1994/03/15 1,220 1,220 1,210 1,220 169,000
1994/03/14 1,200 1,230 1,200 1,220 402,000
1994/03/11 1,200 1,200 1,180 1,180 1,210,000
1994/03/10 1,180 1,190 1,170 1,180 324,000
1994/03/09 1,190 1,190 1,170 1,180 354,000
1994/03/08 1,190 1,210 1,190 1,190 209,000
1994/03/07 1,190 1,220 1,180 1,180 339,000
1994/03/04 1,180 1,220 1,180 1,190 229,000
1994/03/03 1,190 1,190 1,180 1,190 153,000
1994/03/02 1,180 1,200 1,180 1,190 216,000
1994/03/01 1,190 1,200 1,180 1,200 155,000
1994/02/28 1,180 1,190 1,160 1,190 247,000
1994/02/25 1,160 1,170 1,150 1,170 372,000
1994/02/24 1,170 1,180 1,160 1,170 435,000
1994/02/23 1,170 1,170 1,160 1,160 290,000
1994/02/22 1,160 1,170 1,150 1,160 215,000
1994/02/21 1,150 1,170 1,150 1,150 186,000
1994/02/18 1,170 1,170 1,150 1,150 205,000
1994/02/17 1,160 1,160 1,150 1,160 292,000
1994/02/16 1,190 1,190 1,160 1,160 790,000
1994/02/15 1,190 1,190 1,170 1,170 551,000
1994/02/14 1,220 1,230 1,200 1,200 314,000
1994/02/10 1,230 1,240 1,220 1,240 267,000
1994/02/09 1,230 1,230 1,220 1,230 192,000
1994/02/08 1,240 1,250 1,230 1,230 303,000
1994/02/07 1,220 1,240 1,220 1,220 105,000
1994/02/04 1,230 1,240 1,230 1,240 211,000
1994/02/03 1,230 1,240 1,220 1,240 286,000
1994/02/02 1,220 1,240 1,220 1,220 426,000
1994/02/01 1,240 1,250 1,210 1,230 864,000
1994/01/31 1,220 1,250 1,220 1,240 509,000
1994/01/28 1,190 1,200 1,190 1,190 104,000
1994/01/27 1,190 1,210 1,180 1,210 338,000
1994/01/26 1,190 1,200 1,180 1,200 340,000
1994/01/25 1,210 1,210 1,180 1,190 267,000
1994/01/24 1,170 1,230 1,170 1,210 435,000
1994/01/21 1,220 1,230 1,210 1,230 322,000
1994/01/20 1,220 1,230 1,200 1,210 323,000
1994/01/19 1,180 1,220 1,180 1,210 353,000
1994/01/18 1,190 1,210 1,180 1,180 125,000
1994/01/17 1,210 1,220 1,190 1,200 127,000
1994/01/14 1,230 1,230 1,200 1,230 474,000
1994/01/13 1,210 1,230 1,180 1,220 140,000
1994/01/12 1,210 1,230 1,200 1,230 437,000
1994/01/11 1,230 1,240 1,220 1,230 509,000
1994/01/10 1,240 1,240 1,220 1,230 350,000
1994/01/07 1,210 1,220 1,200 1,220 399,000
1994/01/06 1,170 1,240 1,170 1,220 1,643,000
1994/01/05 1,170 1,180 1,160 1,160 344,000
1994/01/04 1,150 1,180 1,150 1,170 74,000

このページの先頭へ