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
2004/12/30 1,266 1,269 1,260 1,269 393,100
2004/12/29 1,261 1,268 1,254 1,254 870,100
2004/12/28 1,255 1,265 1,250 1,256 1,117,600
2004/12/27 1,265 1,270 1,259 1,270 997,700
2004/12/24 1,273 1,282 1,270 1,280 1,666,700
2004/12/22 1,258 1,275 1,258 1,274 2,775,600
2004/12/21 1,239 1,259 1,239 1,252 2,390,200
2004/12/20 1,226 1,241 1,223 1,238 1,722,700
2004/12/17 1,203 1,239 1,200 1,230 2,505,600
2004/12/16 1,185 1,203 1,180 1,189 1,392,900
2004/12/15 1,207 1,208 1,192 1,201 1,002,400
2004/12/14 1,191 1,194 1,180 1,194 1,262,800
2004/12/13 1,182 1,188 1,175 1,179 1,558,500
2004/12/10 1,176 1,200 1,176 1,185 4,759,900
2004/12/09 1,207 1,210 1,183 1,196 1,559,100
2004/12/08 1,205 1,220 1,205 1,217 1,041,200
2004/12/07 1,217 1,221 1,207 1,210 775,000
2004/12/06 1,218 1,225 1,201 1,212 1,084,300
2004/12/03 1,237 1,238 1,223 1,227 1,347,400
2004/12/02 1,220 1,236 1,219 1,231 1,573,300
2004/12/01 1,201 1,217 1,200 1,216 1,096,800
2004/11/30 1,200 1,217 1,196 1,217 2,510,800
2004/11/29 1,160 1,210 1,158 1,197 2,266,300
2004/11/26 1,161 1,166 1,146 1,149 473,500
2004/11/25 1,160 1,168 1,149 1,157 774,400
2004/11/24 1,147 1,160 1,142 1,154 867,200
2004/11/22 1,171 1,172 1,134 1,148 1,108,100
2004/11/19 1,182 1,188 1,170 1,173 619,600
2004/11/18 1,179 1,192 1,170 1,175 700,400
2004/11/17 1,191 1,196 1,172 1,181 1,349,900
2004/11/16 1,200 1,206 1,193 1,196 1,134,100
2004/11/15 1,190 1,207 1,190 1,198 1,784,900
2004/11/12 1,177 1,188 1,169 1,187 2,023,700
2004/11/11 1,188 1,189 1,166 1,167 1,132,000
2004/11/10 1,167 1,192 1,162 1,182 2,432,900
2004/11/09 1,151 1,167 1,151 1,161 749,900
2004/11/08 1,166 1,170 1,151 1,156 1,166,600
2004/11/05 1,165 1,184 1,164 1,171 1,588,900
2004/11/04 1,133 1,155 1,127 1,151 3,353,200
2004/11/02 1,115 1,125 1,108 1,122 1,258,400
2004/11/01 1,085 1,110 1,085 1,107 581,400
2004/10/29 1,089 1,097 1,080 1,092 1,384,600
2004/10/28 1,085 1,095 1,082 1,085 940,400
2004/10/27 1,081 1,091 1,077 1,082 1,046,800
2004/10/26 1,086 1,105 1,086 1,091 767,300
2004/10/25 1,091 1,106 1,086 1,102 754,600
2004/10/22 1,128 1,128 1,115 1,117 774,400
2004/10/21 1,117 1,125 1,106 1,108 1,792,600
2004/10/20 1,118 1,120 1,103 1,113 1,993,100
2004/10/19 1,099 1,128 1,098 1,117 1,940,300
2004/10/18 1,091 1,096 1,084 1,092 762,000
2004/10/15 1,114 1,114 1,093 1,096 1,382,200
2004/10/14 1,140 1,140 1,115 1,117 1,110,300
2004/10/13 1,130 1,138 1,125 1,130 1,327,200
2004/10/12 1,120 1,126 1,115 1,121 1,233,300
2004/10/08 1,113 1,133 1,113 1,123 1,895,000
2004/10/07 1,136 1,137 1,122 1,125 1,182,100
2004/10/06 1,120 1,137 1,116 1,135 1,112,700
2004/10/05 1,122 1,135 1,112 1,130 2,257,600
2004/10/04 1,143 1,143 1,122 1,136 1,716,700
2004/10/01 1,137 1,143 1,130 1,143 910,500
2004/09/30 1,130 1,146 1,122 1,122 1,915,600
2004/09/29 1,131 1,139 1,127 1,137 1,578,800
2004/09/28 1,130 1,136 1,114 1,131 1,442,300
2004/09/27 1,112 1,129 1,100 1,127 1,587,300
2004/09/24 1,104 1,105 1,082 1,097 1,190,500
2004/09/22 1,105 1,112 1,082 1,106 1,379,200
2004/09/21 1,118 1,118 1,104 1,108 1,334,200
2004/09/17 1,112 1,113 1,093 1,100 2,198,700
2004/09/16 1,107 1,109 1,092 1,097 1,947,900
2004/09/15 1,122 1,124 1,103 1,106 1,948,800
2004/09/14 1,135 1,136 1,117 1,119 2,014,000
2004/09/13 1,120 1,143 1,120 1,135 2,630,800
2004/09/10 1,129 1,132 1,112 1,129 6,727,300
2004/09/09 1,111 1,122 1,105 1,109 2,556,900
2004/09/08 1,103 1,113 1,092 1,110 3,238,300
2004/09/07 1,075 1,102 1,075 1,083 3,175,100
2004/09/06 1,045 1,077 1,041 1,069 3,023,700
2004/09/03 1,040 1,042 1,032 1,035 1,179,600
2004/09/02 1,037 1,041 1,035 1,037 1,780,300
2004/09/01 1,040 1,042 1,036 1,039 1,004,200
2004/08/31 1,035 1,037 1,026 1,036 1,246,700
2004/08/30 1,040 1,040 1,031 1,038 1,394,400
2004/08/27 1,050 1,052 1,037 1,042 1,602,200
2004/08/26 1,073 1,073 1,056 1,060 1,476,100
2004/08/25 1,046 1,079 1,040 1,073 2,852,400
2004/08/24 1,022 1,042 1,022 1,042 1,525,600
2004/08/23 1,027 1,033 1,016 1,018 2,226,300
2004/08/20 1,040 1,043 1,032 1,037 1,517,100
2004/08/19 1,050 1,050 1,038 1,042 2,203,600
2004/08/18 1,060 1,063 1,044 1,055 1,269,400
2004/08/17 1,081 1,085 1,065 1,068 2,003,700
2004/08/16 1,072 1,080 1,063 1,075 1,903,900
2004/08/13 1,096 1,098 1,066 1,066 2,205,300
2004/08/12 1,090 1,106 1,086 1,096 1,761,300
2004/08/11 1,093 1,107 1,082 1,092 2,300,200
2004/08/10 1,094 1,094 1,084 1,090 1,447,200
2004/08/09 1,093 1,106 1,081 1,093 1,408,900
2004/08/06 1,120 1,132 1,111 1,123 1,169,600
2004/08/05 1,134 1,150 1,134 1,140 1,043,900
2004/08/04 1,133 1,156 1,125 1,144 1,335,500
2004/08/03 1,173 1,175 1,150 1,157 1,077,300
2004/08/02 1,173 1,182 1,165 1,178 1,134,600
2004/07/30 1,164 1,186 1,164 1,184 1,684,900
2004/07/29 1,179 1,183 1,171 1,178 1,855,200
2004/07/28 1,188 1,189 1,176 1,178 2,087,800
2004/07/27 1,160 1,175 1,160 1,168 975,400
2004/07/26 1,159 1,165 1,152 1,157 995,600
2004/07/23 1,164 1,169 1,155 1,159 1,259,500
2004/07/22 1,160 1,165 1,152 1,165 1,040,500
2004/07/21 1,157 1,163 1,150 1,154 1,186,500
2004/07/20 1,132 1,152 1,127 1,148 1,313,500
2004/07/16 1,137 1,153 1,131 1,141 1,031,800
2004/07/15 1,153 1,163 1,141 1,157 1,031,200
2004/07/14 1,169 1,170 1,138 1,139 1,227,800
2004/07/13 1,171 1,175 1,160 1,168 1,545,400
2004/07/12 1,172 1,188 1,166 1,172 1,616,400
2004/07/09 1,130 1,160 1,130 1,157 2,393,900
2004/07/08 1,150 1,156 1,140 1,147 2,376,300
2004/07/07 1,145 1,158 1,142 1,158 1,127,700
2004/07/06 1,173 1,185 1,165 1,165 666,200
2004/07/05 1,190 1,193 1,174 1,179 707,700
2004/07/02 1,200 1,211 1,193 1,197 602,700
2004/07/01 1,205 1,214 1,200 1,210 698,600
2004/06/30 1,200 1,203 1,193 1,203 1,183,400
2004/06/29 1,210 1,215 1,200 1,207 732,900
2004/06/28 1,199 1,209 1,190 1,209 818,500
2004/06/25 1,215 1,216 1,193 1,202 1,068,700
2004/06/24 1,215 1,224 1,213 1,213 1,041,000
2004/06/23 1,210 1,230 1,210 1,221 1,456,500
2004/06/22 1,203 1,210 1,194 1,210 902,000
2004/06/21 1,183 1,208 1,183 1,196 1,098,800
2004/06/18 1,192 1,200 1,175 1,180 730,800
2004/06/17 1,200 1,204 1,192 1,197 775,400
2004/06/16 1,200 1,210 1,194 1,207 815,900
2004/06/15 1,200 1,203 1,191 1,194 1,153,700
2004/06/14 1,185 1,199 1,180 1,199 664,300
2004/06/11 1,201 1,204 1,185 1,194 3,079,700
2004/06/10 1,170 1,203 1,170 1,197 898,500
2004/06/09 1,200 1,204 1,193 1,197 913,200
2004/06/08 1,217 1,218 1,188 1,199 1,139,700
2004/06/07 1,198 1,219 1,190 1,208 1,342,800
2004/06/04 1,176 1,185 1,165 1,184 945,000
2004/06/03 1,185 1,190 1,151 1,165 1,482,400
2004/06/02 1,178 1,179 1,160 1,175 901,300
2004/06/01 1,163 1,183 1,161 1,169 980,000
2004/05/31 1,163 1,167 1,135 1,162 1,315,800
2004/05/28 1,160 1,171 1,152 1,164 1,393,000
2004/05/27 1,163 1,174 1,150 1,156 1,198,300
2004/05/26 1,160 1,164 1,150 1,155 1,535,200
2004/05/25 1,155 1,155 1,126 1,131 1,571,900
2004/05/24 1,148 1,157 1,127 1,136 994,600
2004/05/21 1,144 1,147 1,124 1,142 1,032,200
2004/05/20 1,113 1,143 1,110 1,124 1,638,700
2004/05/19 1,116 1,146 1,103 1,133 1,086,100
2004/05/18 1,098 1,130 1,091 1,119 1,281,000
2004/05/17 1,110 1,130 1,101 1,110 1,252,500
2004/05/14 1,125 1,151 1,124 1,147 1,907,500
2004/05/13 1,155 1,159 1,128 1,145 1,078,300
2004/05/12 1,150 1,156 1,131 1,146 1,687,500
2004/05/11 1,129 1,168 1,128 1,154 2,092,500
2004/05/10 1,186 1,197 1,151 1,169 1,869,900
2004/05/07 1,232 1,232 1,206 1,206 964,900
2004/05/06 1,254 1,254 1,222 1,231 2,056,600
2004/04/30 1,265 1,265 1,216 1,240 2,342,800
2004/04/28 1,250 1,279 1,243 1,262 2,414,000
2004/04/27 1,237 1,247 1,234 1,238 1,326,700
2004/04/26 1,225 1,250 1,215 1,242 2,089,500
2004/04/23 1,232 1,233 1,221 1,232 1,200,700
2004/04/22 1,220 1,230 1,218 1,226 1,189,800
2004/04/21 1,230 1,233 1,215 1,219 1,317,300
2004/04/20 1,229 1,240 1,222 1,231 1,345,300
2004/04/19 1,246 1,248 1,225 1,238 1,735,600
2004/04/16 1,215 1,232 1,202 1,226 1,623,800
2004/04/15 1,238 1,247 1,211 1,215 1,552,400
2004/04/14 1,240 1,250 1,235 1,250 1,498,900
2004/04/13 1,230 1,238 1,215 1,233 1,369,200
2004/04/12 1,231 1,235 1,224 1,229 749,200
2004/04/09 1,220 1,236 1,207 1,229 1,524,600
2004/04/08 1,213 1,238 1,205 1,225 1,332,400
2004/04/07 1,220 1,232 1,213 1,216 1,971,500
2004/04/06 1,213 1,218 1,205 1,211 1,223,800
2004/04/05 1,205 1,217 1,200 1,200 1,567,900
2004/04/02 1,189 1,217 1,182 1,213 2,075,800
2004/04/01 1,187 1,200 1,174 1,178 2,388,400
2004/03/31 1,205 1,214 1,196 1,207 1,348,500
2004/03/30 1,217 1,219 1,203 1,205 1,153,600
2004/03/29 1,197 1,216 1,190 1,208 1,046,300
2004/03/26 1,230 1,234 1,213 1,217 1,276,900
2004/03/25 1,229 1,229 1,187 1,219 1,513,400
2004/03/24 1,180 1,220 1,165 1,213 3,238,300
2004/03/23 1,159 1,173 1,142 1,161 3,277,600
2004/03/22 1,158 1,165 1,125 1,139 1,763,500
2004/03/19 1,175 1,175 1,160 1,166 1,257,400
2004/03/18 1,177 1,178 1,166 1,173 1,528,100
2004/03/17 1,166 1,178 1,165 1,165 2,012,100
2004/03/16 1,150 1,170 1,145 1,165 1,708,700
2004/03/15 1,152 1,164 1,136 1,145 1,155,700
2004/03/12 1,110 1,150 1,101 1,132 4,250,100
2004/03/11 1,144 1,173 1,137 1,150 2,165,500
2004/03/10 1,150 1,178 1,138 1,144 2,354,400
2004/03/09 1,130 1,146 1,128 1,146 1,704,500
2004/03/08 1,123 1,126 1,111 1,120 1,705,300
2004/03/05 1,108 1,124 1,107 1,115 2,077,400
2004/03/04 1,110 1,131 1,107 1,127 2,015,500
2004/03/03 1,122 1,122 1,102 1,107 1,412,600
2004/03/02 1,104 1,116 1,103 1,114 1,464,500
2004/03/01 1,093 1,104 1,080 1,103 1,909,300
2004/02/27 1,080 1,084 1,066 1,073 2,570,200
2004/02/26 1,075 1,098 1,069 1,085 1,814,700
2004/02/25 1,026 1,086 1,026 1,078 2,917,600
2004/02/24 1,035 1,049 1,026 1,026 2,585,200
2004/02/23 1,025 1,046 1,023 1,036 2,138,600
2004/02/20 1,008 1,019 1,007 1,012 690,600
2004/02/19 1,010 1,024 1,008 1,022 946,700
2004/02/18 1,005 1,017 1,004 1,007 754,000
2004/02/17 1,000 1,016 999 1,010 825,300
2004/02/16 999 1,009 994 1,009 579,600
2004/02/13 992 1,009 992 1,000 1,081,200
2004/02/12 1,009 1,014 994 1,006 1,401,700
2004/02/10 974 999 974 999 1,248,200
2004/02/09 1,003 1,010 955 973 2,340,000
2004/02/06 1,010 1,011 1,002 1,010 1,397,600
2004/02/05 1,006 1,019 1,002 1,006 1,588,700
2004/02/04 1,003 1,024 1,000 1,020 2,414,000
2004/02/03 1,001 1,006 997 1,003 1,714,000
2004/02/02 1,000 1,008 996 1,001 1,139,200
2004/01/30 995 1,007 994 1,003 1,829,300
2004/01/29 981 995 981 993 1,451,600
2004/01/28 970 986 970 983 911,400
2004/01/27 989 990 980 980 614,800
2004/01/26 980 989 975 981 596,500
2004/01/23 984 991 976 985 1,011,000
2004/01/22 978 988 971 981 834,700
2004/01/21 975 985 968 968 840,700
2004/01/20 980 988 971 980 1,061,600
2004/01/19 983 990 980 980 1,321,000
2004/01/16 967 969 951 969 788,400
2004/01/15 970 970 951 953 1,499,200
2004/01/14 976 977 955 962 1,650,400
2004/01/13 984 984 972 980 1,636,100
2004/01/09 984 984 971 978 2,402,100
2004/01/08 978 986 972 984 1,796,100
2004/01/07 978 981 959 974 3,257,500
2004/01/06 970 979 961 964 2,197,100
2004/01/05 982 990 976 976 530,400

このページの先頭へ