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
2003/12/30 967 977 963 977 3,376,600
2003/12/29 952 962 947 947 695,300
2003/12/26 932 938 922 938 612,400
2003/12/25 946 952 934 942 801,900
2003/12/24 961 970 959 965 1,028,900
2003/12/22 965 974 958 959 3,758,500
2003/12/19 979 979 965 965 1,061,900
2003/12/18 961 978 957 970 1,494,400
2003/12/17 970 974 940 951 1,427,800
2003/12/16 961 980 960 975 1,577,700
2003/12/15 986 987 954 961 2,733,500
2003/12/12 980 998 972 996 4,599,500
2003/12/11 950 968 943 968 2,257,500
2003/12/10 922 941 918 935 1,180,200
2003/12/09 920 941 913 939 1,868,500
2003/12/08 905 921 903 913 1,199,000
2003/12/05 905 915 902 908 910,900
2003/12/04 906 913 905 907 1,160,300
2003/12/03 915 921 899 905 1,370,300
2003/12/02 906 925 899 905 1,714,000
2003/12/01 890 927 890 916 1,177,900
2003/11/28 904 912 900 908 687,800
2003/11/27 907 917 893 917 1,334,500
2003/11/26 905 925 905 917 1,166,100
2003/11/25 908 927 898 919 1,183,600
2003/11/21 910 910 891 898 1,550,000
2003/11/20 902 911 888 905 1,279,000
2003/11/19 892 912 885 902 1,483,600
2003/11/18 895 899 877 897 959,200
2003/11/17 937 937 889 903 1,725,800
2003/11/14 934 947 931 947 1,911,400
2003/11/13 943 949 931 941 1,590,200
2003/11/12 939 960 924 933 2,170,100
2003/11/11 941 957 935 949 1,866,600
2003/11/10 940 959 931 951 2,005,900
2003/11/07 925 937 905 937 937,000
2003/11/06 940 940 907 908 1,178,700
2003/11/05 922 943 916 938 1,954,700
2003/11/04 908 925 908 919 1,313,600
2003/10/31 920 920 908 918 575,600
2003/10/30 907 920 906 920 828,800
2003/10/29 905 919 896 916 1,010,200
2003/10/28 911 918 906 915 907,200
2003/10/27 892 914 888 914 1,551,500
2003/10/24 870 885 853 866 1,267,000
2003/10/23 901 901 870 877 1,375,700
2003/10/22 920 925 897 900 2,221,400
2003/10/21 897 904 890 893 832,600
2003/10/20 885 905 876 904 1,215,800
2003/10/17 908 910 886 894 1,198,500
2003/10/16 898 908 891 908 1,387,300
2003/10/15 895 900 882 888 1,003,800
2003/10/14 873 897 873 892 1,650,900
2003/10/10 872 879 865 873 2,118,300
2003/10/09 860 870 852 863 1,116,800
2003/10/08 865 866 856 856 1,095,900
2003/10/07 856 863 849 862 1,116,800
2003/10/06 865 865 843 846 982,700
2003/10/03 860 865 852 860 1,322,500
2003/10/02 850 860 837 859 1,422,300
2003/10/01 824 840 821 840 1,680,300
2003/09/30 831 845 824 824 1,824,300
2003/09/29 853 857 840 843 1,682,800
2003/09/26 860 869 860 863 1,297,000
2003/09/25 846 874 846 870 2,698,400
2003/09/24 860 869 850 866 1,223,200
2003/09/22 860 875 859 860 2,233,400
2003/09/19 855 865 853 858 2,348,400
2003/09/18 855 857 840 853 2,283,200
2003/09/17 869 874 854 856 3,064,200
2003/09/16 838 880 838 879 4,743,900
2003/09/12 823 838 820 833 5,960,800
2003/09/11 816 816 806 811 3,022,500
2003/09/10 795 812 793 806 3,374,400
2003/09/09 790 795 776 792 2,691,800
2003/09/08 778 792 774 789 2,735,500
2003/09/05 760 777 757 777 1,928,400
2003/09/04 759 759 748 758 1,653,800
2003/09/03 749 752 745 752 1,742,000
2003/09/02 769 769 747 749 1,666,700
2003/09/01 758 768 751 763 2,913,300
2003/08/29 738 748 737 748 1,556,000
2003/08/28 738 745 731 738 1,317,000
2003/08/27 738 744 738 741 806,000
2003/08/26 743 745 736 741 1,333,000
2003/08/25 740 744 735 743 1,145,000
2003/08/22 720 743 719 738 2,207,000
2003/08/21 730 737 725 730 1,422,000
2003/08/20 730 734 720 726 2,050,000
2003/08/19 721 730 713 730 3,879,000
2003/08/18 706 714 706 711 2,212,000
2003/08/15 712 714 706 709 1,855,000
2003/08/14 702 713 701 713 1,780,000
2003/08/13 704 710 703 704 1,334,000
2003/08/12 707 710 700 704 1,522,000
2003/08/11 705 710 701 710 1,189,000
2003/08/08 701 710 697 708 2,984,000
2003/08/07 699 700 693 697 1,574,000
2003/08/06 689 699 685 693 1,156,000
2003/08/05 690 703 670 699 2,729,000
2003/08/04 708 709 691 692 1,645,000
2003/08/01 711 711 706 706 1,454,000
2003/07/31 710 710 704 707 1,753,000
2003/07/30 705 708 703 703 1,220,000
2003/07/29 706 710 703 704 1,278,000
2003/07/28 705 708 703 707 777,000
2003/07/25 708 709 702 703 1,680,000
2003/07/24 712 713 706 710 1,644,000
2003/07/23 706 713 703 713 1,837,000
2003/07/22 715 718 706 708 2,003,000
2003/07/18 709 712 706 711 1,436,000
2003/07/17 704 713 702 709 1,948,000
2003/07/16 703 709 700 703 2,879,000
2003/07/15 720 722 703 703 4,122,000
2003/07/14 735 737 723 723 1,996,000
2003/07/11 737 742 726 729 2,684,000
2003/07/10 746 749 738 743 1,404,000
2003/07/09 739 747 737 746 2,499,000
2003/07/08 736 737 726 729 2,013,000
2003/07/07 738 739 730 731 1,532,000
2003/07/04 726 734 726 731 1,879,000
2003/07/03 750 755 723 729 3,529,000
2003/07/02 735 749 733 745 1,756,000
2003/07/01 726 735 723 733 1,430,000
2003/06/30 730 734 725 725 1,171,000
2003/06/27 733 742 724 728 1,606,000
2003/06/26 733 740 725 736 1,283,000
2003/06/25 752 753 732 733 1,867,000
2003/06/24 749 758 749 750 1,036,000
2003/06/23 754 760 753 759 1,286,000
2003/06/20 747 758 747 753 1,146,000
2003/06/19 754 756 742 746 1,987,000
2003/06/18 755 760 745 749 2,580,000
2003/06/17 763 763 755 760 1,081,000
2003/06/16 757 758 750 753 1,056,000
2003/06/13 744 766 744 750 4,093,000
2003/06/12 758 758 741 743 2,469,000
2003/06/11 755 763 745 751 1,765,000
2003/06/10 737 748 737 745 1,369,000
2003/06/09 736 745 733 735 2,689,000
2003/06/06 752 755 741 746 2,223,000
2003/06/05 756 759 745 751 1,938,000
2003/06/04 764 768 758 758 1,333,000
2003/06/03 765 765 757 764 831,000
2003/06/02 775 779 763 764 1,303,000
2003/05/30 773 790 771 778 1,735,000
2003/05/29 767 776 760 775 1,458,000
2003/05/28 755 764 754 757 1,075,000
2003/05/27 760 760 740 745 1,178,000
2003/05/26 756 773 753 766 2,061,000
2003/05/23 739 759 739 756 3,185,000
2003/05/22 731 737 728 729 1,103,000
2003/05/21 724 731 721 728 1,428,000
2003/05/20 717 729 712 724 1,140,000
2003/05/19 725 725 706 717 1,431,000
2003/05/16 721 729 717 727 2,291,000
2003/05/15 716 716 706 713 1,400,000
2003/05/14 707 713 705 710 1,061,000
2003/05/13 727 729 707 708 1,807,000
2003/05/12 724 731 717 727 2,118,000
2003/05/09 706 715 701 714 2,061,000
2003/05/08 703 707 700 701 1,347,000
2003/05/07 701 703 691 701 2,669,000
2003/05/06 710 711 695 699 2,170,000
2003/05/02 711 711 700 705 1,341,000
2003/05/01 711 714 700 712 1,439,000
2003/04/30 700 712 696 709 1,806,000
2003/04/28 701 703 696 697 733,000
2003/04/25 700 701 694 698 1,975,000
2003/04/24 700 705 694 701 3,307,000
2003/04/23 704 704 698 699 1,681,000
2003/04/22 715 715 696 705 1,498,000
2003/04/21 706 713 700 712 1,725,000
2003/04/18 705 705 695 696 1,042,000
2003/04/17 702 702 694 695 1,307,000
2003/04/16 710 719 696 702 2,369,000
2003/04/15 705 720 698 704 2,216,000
2003/04/14 706 720 690 700 2,883,000
2003/04/11 725 733 713 716 2,775,000
2003/04/10 738 738 719 725 1,527,000
2003/04/09 750 750 734 738 2,258,000
2003/04/08 755 755 741 750 2,187,000
2003/04/07 762 764 747 754 2,049,000
2003/04/04 761 769 756 764 1,979,000
2003/04/03 782 782 755 760 1,440,000
2003/04/02 775 776 760 774 1,331,000
2003/04/01 760 764 746 757 1,240,000
2003/03/31 783 783 745 751 1,900,000
2003/03/28 796 801 784 795 1,336,000
2003/03/27 783 795 781 795 804,000
2003/03/26 780 785 774 779 917,000
2003/03/25 782 793 776 783 831,000
2003/03/24 784 800 784 790 1,008,000
2003/03/20 769 787 762 768 1,439,000
2003/03/19 759 766 741 763 884,000
2003/03/18 761 775 751 762 1,346,000
2003/03/17 760 760 751 757 547,000
2003/03/14 748 759 743 756 3,220,000
2003/03/13 760 768 748 748 1,300,000
2003/03/12 781 785 764 769 758,000
2003/03/11 776 791 764 771 889,000
2003/03/10 766 784 766 779 1,121,000
2003/03/07 796 805 786 786 793,000
2003/03/06 806 813 792 803 1,897,000
2003/03/05 788 813 788 807 1,024,000
2003/03/04 794 804 790 797 1,141,000
2003/03/03 790 798 780 794 1,039,000
2003/02/28 794 796 778 789 1,308,000
2003/02/27 788 794 774 784 1,678,000
2003/02/26 780 795 780 789 944,000
2003/02/25 785 792 769 777 855,000
2003/02/24 774 792 765 787 892,000
2003/02/21 779 780 757 764 669,000
2003/02/20 777 778 767 778 874,000
2003/02/19 781 787 774 778 793,000
2003/02/18 786 793 770 778 1,635,000
2003/02/17 800 801 791 795 541,000
2003/02/14 786 809 786 800 1,846,000
2003/02/13 795 799 788 794 1,181,000
2003/02/12 799 809 798 800 1,402,000
2003/02/10 789 797 789 794 488,000
2003/02/07 792 797 785 797 433,000
2003/02/06 800 805 788 793 864,000
2003/02/05 805 824 803 804 1,489,000
2003/02/04 796 823 795 815 1,970,000
2003/02/03 767 794 766 793 1,081,000
2003/01/31 786 790 777 777 1,295,000
2003/01/30 777 788 770 785 1,006,000
2003/01/29 780 787 767 767 2,045,000
2003/01/28 751 784 748 777 1,432,000
2003/01/27 751 766 747 758 815,000
2003/01/24 760 772 754 760 1,063,000
2003/01/23 752 777 746 770 2,016,000
2003/01/22 745 753 733 739 1,390,000
2003/01/21 730 743 725 735 1,195,000
2003/01/20 740 748 720 720 1,413,000
2003/01/17 735 757 735 747 1,047,000
2003/01/16 750 754 739 740 796,000
2003/01/15 733 748 729 746 1,797,000
2003/01/14 741 744 728 728 1,271,000
2003/01/10 750 758 733 736 1,863,000
2003/01/09 753 755 742 749 748,000
2003/01/08 762 765 752 753 847,000
2003/01/07 794 798 775 775 638,000
2003/01/06 780 798 780 794 324,000

このページの先頭へ