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
1995/12/29 1,220 1,230 1,220 1,220 226,000
1995/12/28 1,220 1,230 1,220 1,220 204,000
1995/12/27 1,230 1,230 1,220 1,230 101,000
1995/12/26 1,230 1,230 1,210 1,230 331,000
1995/12/25 1,230 1,230 1,220 1,230 303,000
1995/12/22 1,220 1,230 1,210 1,220 1,049,000
1995/12/21 1,210 1,220 1,210 1,210 645,000
1995/12/20 1,210 1,220 1,200 1,210 626,000
1995/12/19 1,200 1,200 1,190 1,190 329,000
1995/12/18 1,200 1,210 1,200 1,210 486,000
1995/12/15 1,200 1,210 1,200 1,210 409,000
1995/12/14 1,210 1,210 1,200 1,210 290,000
1995/12/13 1,200 1,210 1,200 1,200 442,000
1995/12/12 1,200 1,210 1,200 1,200 270,000
1995/12/11 1,200 1,200 1,190 1,200 281,000
1995/12/08 1,200 1,200 1,180 1,200 2,144,000
1995/12/07 1,190 1,200 1,180 1,190 512,000
1995/12/06 1,190 1,200 1,190 1,190 351,000
1995/12/05 1,190 1,200 1,180 1,190 255,000
1995/12/04 1,180 1,180 1,170 1,180 320,000
1995/12/01 1,170 1,180 1,160 1,170 291,000
1995/11/30 1,170 1,180 1,160 1,180 431,000
1995/11/29 1,160 1,170 1,150 1,150 533,000
1995/11/28 1,160 1,170 1,150 1,170 297,000
1995/11/27 1,150 1,170 1,150 1,160 540,000
1995/11/24 1,150 1,150 1,140 1,140 344,000
1995/11/22 1,150 1,160 1,140 1,140 316,000
1995/11/21 1,140 1,170 1,140 1,150 329,000
1995/11/20 1,160 1,160 1,150 1,160 211,000
1995/11/17 1,150 1,150 1,140 1,150 241,000
1995/11/16 1,130 1,150 1,130 1,140 270,000
1995/11/15 1,140 1,140 1,130 1,130 160,000
1995/11/14 1,130 1,130 1,120 1,120 223,000
1995/11/13 1,130 1,140 1,120 1,130 335,000
1995/11/10 1,120 1,130 1,120 1,120 289,000
1995/11/09 1,130 1,140 1,120 1,120 649,000
1995/11/08 1,120 1,120 1,110 1,110 289,000
1995/11/07 1,110 1,120 1,110 1,120 158,000
1995/11/06 1,110 1,120 1,110 1,110 332,000
1995/11/02 1,120 1,130 1,110 1,110 280,000
1995/11/01 1,110 1,120 1,100 1,120 276,000
1995/10/31 1,120 1,120 1,110 1,110 214,000
1995/10/30 1,120 1,130 1,110 1,120 227,000
1995/10/27 1,110 1,120 1,100 1,100 292,000
1995/10/26 1,120 1,130 1,110 1,110 279,000
1995/10/25 1,120 1,130 1,120 1,120 387,000
1995/10/24 1,120 1,130 1,110 1,120 249,000
1995/10/23 1,120 1,130 1,120 1,130 177,000
1995/10/20 1,120 1,130 1,110 1,130 158,000
1995/10/19 1,120 1,120 1,110 1,120 228,000
1995/10/18 1,110 1,120 1,100 1,120 342,000
1995/10/17 1,130 1,140 1,100 1,100 522,000
1995/10/16 1,140 1,150 1,130 1,130 393,000
1995/10/13 1,130 1,140 1,130 1,130 332,000
1995/10/12 1,130 1,150 1,130 1,150 202,000
1995/10/11 1,130 1,140 1,120 1,130 200,000
1995/10/09 1,150 1,150 1,130 1,130 210,000
1995/10/06 1,140 1,170 1,130 1,160 275,000
1995/10/05 1,140 1,140 1,130 1,140 79,000
1995/10/04 1,130 1,150 1,120 1,130 126,000
1995/10/03 1,110 1,130 1,110 1,130 126,000
1995/10/02 1,120 1,120 1,110 1,110 147,000
1995/09/29 1,110 1,130 1,110 1,110 158,000
1995/09/28 1,120 1,120 1,110 1,110 114,000
1995/09/27 1,110 1,120 1,110 1,120 228,000
1995/09/26 1,110 1,110 1,100 1,110 141,000
1995/09/25 1,130 1,130 1,100 1,100 191,000
1995/09/22 1,120 1,130 1,110 1,120 343,000
1995/09/21 1,130 1,150 1,130 1,140 303,000
1995/09/20 1,160 1,160 1,130 1,150 235,000
1995/09/19 1,130 1,150 1,130 1,150 241,000
1995/09/18 1,160 1,160 1,140 1,140 413,000
1995/09/14 1,170 1,170 1,150 1,160 216,000
1995/09/13 1,140 1,170 1,140 1,170 386,000
1995/09/12 1,150 1,150 1,130 1,130 289,000
1995/09/11 1,120 1,140 1,120 1,140 149,000
1995/09/08 1,160 1,170 1,130 1,130 3,223,000
1995/09/07 1,110 1,120 1,100 1,120 229,000
1995/09/06 1,120 1,130 1,110 1,110 173,000
1995/09/05 1,120 1,130 1,110 1,130 213,000
1995/09/04 1,140 1,140 1,120 1,130 196,000
1995/09/01 1,120 1,140 1,120 1,140 260,000
1995/08/31 1,130 1,140 1,120 1,130 221,000
1995/08/30 1,140 1,140 1,130 1,130 151,000
1995/08/29 1,150 1,150 1,140 1,140 297,000
1995/08/28 1,130 1,140 1,120 1,140 179,000
1995/08/25 1,120 1,130 1,110 1,130 224,000
1995/08/24 1,120 1,130 1,110 1,120 276,000
1995/08/23 1,110 1,120 1,100 1,120 187,000
1995/08/22 1,110 1,130 1,110 1,110 269,000
1995/08/21 1,140 1,140 1,120 1,130 209,000
1995/08/18 1,120 1,150 1,120 1,140 336,000
1995/08/17 1,120 1,140 1,120 1,140 502,000
1995/08/16 1,140 1,160 1,130 1,150 928,000
1995/08/15 1,080 1,120 1,080 1,120 680,000
1995/08/14 1,080 1,100 1,080 1,090 290,000
1995/08/11 1,100 1,100 1,080 1,090 460,000
1995/08/10 1,080 1,100 1,080 1,090 202,000
1995/08/09 1,080 1,090 1,080 1,090 96,000
1995/08/08 1,080 1,090 1,080 1,090 140,000
1995/08/07 1,100 1,100 1,070 1,080 181,000
1995/08/04 1,080 1,090 1,070 1,090 179,000
1995/08/03 1,120 1,120 1,100 1,100 492,000
1995/08/02 1,080 1,110 1,080 1,110 341,000
1995/08/01 1,090 1,100 1,080 1,090 387,000
1995/07/31 1,090 1,120 1,090 1,100 744,000
1995/07/28 1,060 1,080 1,050 1,080 347,000
1995/07/27 1,040 1,070 1,040 1,050 300,000
1995/07/26 1,040 1,050 1,030 1,030 260,000
1995/07/25 1,050 1,060 1,020 1,020 278,000
1995/07/24 1,060 1,060 1,050 1,050 166,000
1995/07/21 1,040 1,060 1,040 1,050 402,000
1995/07/20 1,030 1,050 1,030 1,040 178,000
1995/07/19 1,040 1,050 1,040 1,050 221,000
1995/07/18 1,060 1,060 1,040 1,040 272,000
1995/07/17 1,040 1,060 1,030 1,050 312,000
1995/07/14 1,030 1,030 1,010 1,030 451,000
1995/07/13 1,020 1,040 1,010 1,010 304,000
1995/07/12 1,050 1,050 1,030 1,040 384,000
1995/07/11 1,030 1,050 1,020 1,040 282,000
1995/07/10 1,070 1,080 1,020 1,020 494,000
1995/07/07 1,010 1,070 1,010 1,040 960,000
1995/07/06 1,000 1,010 993 1,010 524,000
1995/07/05 985 990 976 980 200,000
1995/07/04 978 985 968 985 145,000
1995/07/03 986 986 961 978 239,000
1995/06/30 973 980 968 977 297,000
1995/06/29 1,000 1,000 976 976 232,000
1995/06/28 982 1,010 977 990 370,000
1995/06/27 1,010 1,010 985 985 361,000
1995/06/26 1,020 1,020 1,010 1,010 138,000
1995/06/23 1,010 1,020 1,000 1,020 150,000
1995/06/22 1,010 1,020 1,000 1,000 236,000
1995/06/21 1,000 1,020 996 1,020 207,000
1995/06/20 1,000 1,010 992 1,010 579,000
1995/06/19 1,010 1,010 1,000 1,010 135,000
1995/06/16 1,010 1,010 999 1,010 260,000
1995/06/15 998 1,010 997 1,010 532,000
1995/06/14 1,000 1,010 997 997 289,000
1995/06/13 999 1,010 991 996 182,000
1995/06/12 991 1,000 991 1,000 186,000
1995/06/09 994 1,010 994 994 1,293,000
1995/06/08 1,010 1,020 1,000 1,000 451,000
1995/06/07 1,010 1,020 1,000 1,020 263,000
1995/06/06 1,020 1,020 1,010 1,020 95,000
1995/06/05 1,030 1,040 1,020 1,020 205,000
1995/06/02 1,030 1,040 1,030 1,040 225,000
1995/06/01 1,020 1,030 1,010 1,030 157,000
1995/05/31 1,010 1,020 995 1,020 419,000
1995/05/30 1,010 1,030 1,000 1,020 422,000
1995/05/29 999 1,000 995 1,000 113,000
1995/05/26 990 1,010 981 1,010 349,000
1995/05/25 1,020 1,020 1,000 1,010 302,000
1995/05/24 1,040 1,040 1,020 1,030 520,000
1995/05/23 1,040 1,050 1,030 1,040 349,000
1995/05/22 1,040 1,040 1,030 1,030 182,000
1995/05/19 1,040 1,050 1,030 1,050 418,000
1995/05/18 1,050 1,050 1,030 1,030 342,000
1995/05/17 1,050 1,050 1,030 1,030 339,000
1995/05/16 1,040 1,040 1,030 1,040 213,000
1995/05/15 1,040 1,050 1,030 1,040 416,000
1995/05/12 1,050 1,050 1,030 1,030 577,000
1995/05/11 1,050 1,050 1,030 1,030 356,000
1995/05/10 1,040 1,050 1,030 1,050 445,000
1995/05/09 1,050 1,050 1,040 1,040 212,000
1995/05/08 1,050 1,050 1,040 1,050 320,000
1995/05/02 1,040 1,050 1,040 1,050 419,000
1995/05/01 1,040 1,050 1,030 1,040 215,000
1995/04/28 1,040 1,040 1,030 1,040 170,000
1995/04/27 1,040 1,050 1,030 1,050 284,000
1995/04/26 1,040 1,050 1,040 1,040 271,000
1995/04/25 1,060 1,090 1,040 1,050 1,061,000
1995/04/24 1,050 1,060 1,050 1,060 379,000
1995/04/21 1,060 1,060 1,050 1,050 450,000
1995/04/20 1,040 1,050 1,040 1,050 533,000
1995/04/19 1,000 1,040 1,000 1,040 351,000
1995/04/18 1,010 1,020 1,000 1,020 130,000
1995/04/17 1,000 1,020 990 1,020 326,000
1995/04/14 1,030 1,040 1,000 1,000 714,000
1995/04/13 1,030 1,060 1,030 1,040 340,000
1995/04/12 1,010 1,030 1,010 1,030 132,000
1995/04/11 1,020 1,030 1,010 1,020 177,000
1995/04/10 994 1,020 994 1,020 288,000
1995/04/07 995 1,000 989 1,000 274,000
1995/04/06 997 1,010 992 999 502,000
1995/04/05 991 1,010 985 1,010 470,000
1995/04/04 985 1,000 981 988 519,000
1995/04/03 1,000 1,000 970 980 817,000
1995/03/31 1,030 1,040 1,000 1,000 509,000
1995/03/30 1,010 1,030 1,010 1,030 256,000
1995/03/29 1,020 1,030 1,000 1,020 456,000
1995/03/28 1,000 1,030 1,000 1,020 574,000
1995/03/27 1,000 1,020 996 1,000 386,000
1995/03/24 977 990 977 990 213,000
1995/03/23 971 987 970 977 496,000
1995/03/22 974 990 970 971 377,000
1995/03/20 963 978 960 970 297,000
1995/03/17 980 982 972 978 209,000
1995/03/16 977 977 964 971 177,000
1995/03/15 954 977 950 977 338,000
1995/03/14 957 957 945 950 293,000
1995/03/13 948 957 929 957 739,000
1995/03/10 961 965 940 942 2,038,000
1995/03/09 980 980 966 966 215,000
1995/03/08 971 976 965 970 540,000
1995/03/07 990 990 980 981 159,000
1995/03/06 980 982 969 980 205,000
1995/03/03 975 990 973 981 421,000
1995/03/02 1,000 1,000 985 985 383,000
1995/03/01 1,000 1,000 981 981 593,000
1995/02/28 1,010 1,020 1,000 1,000 461,000
1995/02/27 1,000 1,010 990 1,000 515,000
1995/02/24 1,040 1,050 1,030 1,030 404,000
1995/02/23 1,050 1,060 1,030 1,040 378,000
1995/02/22 1,050 1,060 1,040 1,050 221,000
1995/02/21 1,050 1,060 1,040 1,040 511,000
1995/02/20 1,050 1,060 1,040 1,050 355,000
1995/02/17 1,040 1,060 1,030 1,050 661,000
1995/02/16 1,040 1,050 1,030 1,040 398,000
1995/02/15 1,050 1,050 1,040 1,040 243,000
1995/02/14 1,040 1,050 1,040 1,050 108,000
1995/02/13 1,060 1,060 1,050 1,050 251,000
1995/02/10 1,050 1,060 1,050 1,060 258,000
1995/02/09 1,050 1,060 1,050 1,050 217,000
1995/02/08 1,060 1,070 1,050 1,050 222,000
1995/02/07 1,060 1,070 1,060 1,060 144,000
1995/02/06 1,080 1,080 1,060 1,070 225,000
1995/02/03 1,070 1,080 1,060 1,080 296,000
1995/02/02 1,070 1,080 1,070 1,080 466,000
1995/02/01 1,070 1,090 1,060 1,080 495,000
1995/01/31 1,060 1,070 1,050 1,070 404,000
1995/01/30 1,040 1,070 1,030 1,070 438,000
1995/01/27 1,030 1,040 1,020 1,030 302,000
1995/01/26 1,040 1,050 1,020 1,020 282,000
1995/01/25 1,050 1,060 1,040 1,040 265,000
1995/01/24 1,060 1,070 1,050 1,050 220,000
1995/01/23 1,070 1,080 1,050 1,060 619,000
1995/01/20 1,080 1,090 1,070 1,080 205,000
1995/01/19 1,080 1,090 1,070 1,090 325,000
1995/01/18 1,090 1,090 1,080 1,080 217,000
1995/01/17 1,080 1,090 1,080 1,090 182,000
1995/01/13 1,090 1,090 1,080 1,090 617,000
1995/01/12 1,090 1,090 1,080 1,090 152,000
1995/01/11 1,090 1,090 1,080 1,090 226,000
1995/01/10 1,090 1,100 1,080 1,080 357,000
1995/01/09 1,080 1,090 1,080 1,090 152,000
1995/01/06 1,090 1,100 1,080 1,090 264,000
1995/01/05 1,100 1,100 1,090 1,100 166,000
1995/01/04 1,100 1,100 1,090 1,100 46,000

このページの先頭へ