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
2013/12/30 2,951 2,965 2,906 2,964 2,438,200
2013/12/27 2,971 2,985 2,925 2,943 1,793,900
2013/12/26 2,921 2,967 2,917 2,959 1,289,500
2013/12/25 2,930 2,956 2,930 2,946 1,730,000
2013/12/24 2,982 2,996 2,960 2,967 1,997,500
2013/12/20 2,960 2,966 2,940 2,964 2,033,000
2013/12/19 2,938 2,974 2,919 2,967 3,306,600
2013/12/18 2,892 2,898 2,873 2,893 2,503,000
2013/12/17 2,934 2,935 2,892 2,898 1,606,900
2013/12/16 2,935 2,937 2,890 2,890 1,966,500
2013/12/13 2,890 2,977 2,890 2,953 5,638,800
2013/12/12 2,871 2,904 2,851 2,880 1,967,800
2013/12/11 2,917 2,950 2,893 2,902 2,465,100
2013/12/10 2,930 2,969 2,905 2,967 2,660,000
2013/12/09 2,844 2,945 2,842 2,944 3,647,000
2013/12/06 2,800 2,830 2,791 2,826 1,864,900
2013/12/05 2,802 2,826 2,796 2,811 2,239,600
2013/12/04 2,835 2,840 2,786 2,802 2,154,300
2013/12/03 2,829 2,844 2,815 2,830 2,506,000
2013/12/02 2,800 2,814 2,785 2,799 2,172,700
2013/11/29 2,800 2,810 2,775 2,804 1,799,400
2013/11/28 2,770 2,793 2,753 2,793 1,539,200
2013/11/27 2,740 2,763 2,730 2,753 1,296,200
2013/11/26 2,767 2,767 2,742 2,742 1,644,300
2013/11/25 2,765 2,774 2,748 2,766 1,163,800
2013/11/22 2,782 2,787 2,742 2,755 2,786,000
2013/11/21 2,774 2,783 2,755 2,761 2,006,000
2013/11/20 2,762 2,772 2,745 2,746 1,354,700
2013/11/19 2,738 2,767 2,736 2,744 1,344,500
2013/11/18 2,756 2,788 2,742 2,745 2,014,200
2013/11/15 2,748 2,784 2,734 2,773 2,313,500
2013/11/14 2,734 2,764 2,715 2,743 2,168,100
2013/11/13 2,709 2,725 2,701 2,704 1,281,000
2013/11/12 2,704 2,739 2,689 2,728 1,569,800
2013/11/11 2,721 2,730 2,691 2,698 1,388,600
2013/11/08 2,676 2,724 2,675 2,698 1,911,000
2013/11/07 2,790 2,800 2,725 2,726 2,064,900
2013/11/06 2,720 2,784 2,717 2,760 1,873,000
2013/11/05 2,760 2,799 2,716 2,727 1,514,300
2013/11/01 2,719 2,722 2,658 2,668 1,457,000
2013/10/31 2,705 2,719 2,650 2,650 2,226,100
2013/10/30 2,720 2,727 2,699 2,708 1,539,300
2013/10/29 2,662 2,699 2,650 2,688 1,026,400
2013/10/28 2,648 2,681 2,638 2,677 1,060,600
2013/10/25 2,689 2,701 2,636 2,640 1,412,700
2013/10/24 2,670 2,712 2,640 2,708 2,249,600
2013/10/23 2,729 2,764 2,707 2,708 2,192,100
2013/10/22 2,769 2,781 2,755 2,760 1,571,500
2013/10/21 2,816 2,836 2,775 2,790 2,046,000
2013/10/18 2,825 2,860 2,823 2,844 1,682,700
2013/10/17 2,780 2,809 2,762 2,808 1,689,100
2013/10/16 2,761 2,761 2,733 2,761 1,278,000
2013/10/15 2,765 2,768 2,720 2,760 2,333,200
2013/10/11 2,797 2,798 2,748 2,767 2,864,900
2013/10/10 2,692 2,762 2,692 2,760 2,460,900
2013/10/09 2,669 2,700 2,629 2,689 2,268,900
2013/10/08 2,687 2,699 2,657 2,657 1,980,800
2013/10/07 2,682 2,710 2,672 2,686 1,880,600
2013/10/04 2,650 2,704 2,646 2,683 3,112,100
2013/10/03 2,650 2,685 2,633 2,675 3,527,400
2013/10/02 2,628 2,645 2,585 2,609 3,480,900
2013/10/01 2,600 2,635 2,590 2,593 2,272,300
2013/09/30 2,573 2,609 2,544 2,579 1,776,800
2013/09/27 2,582 2,613 2,572 2,595 1,906,400
2013/09/26 2,545 2,570 2,517 2,566 1,743,900
2013/09/25 2,487 2,532 2,480 2,513 1,649,800
2013/09/24 2,487 2,514 2,481 2,492 1,894,700
2013/09/20 2,564 2,582 2,500 2,525 2,006,600
2013/09/19 2,533 2,552 2,512 2,549 1,571,900
2013/09/18 2,503 2,522 2,488 2,498 1,236,000
2013/09/17 2,530 2,533 2,479 2,479 946,400
2013/09/13 2,492 2,522 2,481 2,508 2,727,700
2013/09/12 2,522 2,537 2,502 2,515 1,019,600
2013/09/11 2,540 2,570 2,518 2,522 1,197,300
2013/09/10 2,555 2,565 2,513 2,529 2,275,100
2013/09/09 2,568 2,572 2,532 2,556 887,200
2013/09/06 2,561 2,572 2,481 2,491 1,561,400
2013/09/05 2,554 2,572 2,536 2,544 1,153,700
2013/09/04 2,524 2,549 2,516 2,548 755,600
2013/09/03 2,522 2,569 2,522 2,566 1,063,300
2013/09/02 2,446 2,521 2,440 2,515 1,868,000
2013/08/30 2,539 2,540 2,431 2,444 2,734,700
2013/08/29 2,485 2,538 2,474 2,524 1,792,400
2013/08/28 2,485 2,517 2,477 2,503 937,600
2013/08/27 2,546 2,585 2,525 2,543 906,400
2013/08/26 2,551 2,557 2,517 2,527 794,400
2013/08/23 2,551 2,569 2,529 2,551 1,195,000
2013/08/22 2,500 2,529 2,472 2,526 1,198,500
2013/08/21 2,486 2,510 2,452 2,505 1,255,400
2013/08/20 2,512 2,538 2,487 2,489 1,183,200
2013/08/19 2,510 2,545 2,510 2,543 681,100
2013/08/16 2,511 2,539 2,506 2,526 860,000
2013/08/15 2,556 2,576 2,538 2,546 986,600
2013/08/14 2,605 2,615 2,553 2,604 2,026,300
2013/08/13 2,578 2,612 2,563 2,611 1,105,200
2013/08/12 2,522 2,566 2,515 2,542 916,300
2013/08/09 2,526 2,548 2,500 2,540 1,708,700
2013/08/08 2,536 2,583 2,501 2,512 1,293,000
2013/08/07 2,610 2,613 2,554 2,555 1,800,700
2013/08/06 2,627 2,674 2,607 2,670 1,100,800
2013/08/05 2,615 2,661 2,615 2,640 1,197,300
2013/08/02 2,585 2,665 2,585 2,665 2,322,800
2013/08/01 2,490 2,524 2,476 2,523 1,988,700
2013/07/31 2,518 2,533 2,496 2,499 1,591,500
2013/07/30 2,535 2,569 2,511 2,553 1,897,700
2013/07/29 2,586 2,596 2,518 2,518 2,364,600
2013/07/26 2,612 2,628 2,591 2,591 2,255,600
2013/07/25 2,619 2,639 2,603 2,615 1,296,000
2013/07/24 2,669 2,680 2,611 2,611 1,939,900
2013/07/23 2,637 2,718 2,626 2,689 2,160,800
2013/07/22 2,726 2,733 2,619 2,633 3,970,800
2013/07/19 2,779 2,782 2,715 2,733 2,306,800
2013/07/18 2,739 2,783 2,738 2,765 1,855,700
2013/07/17 2,747 2,747 2,693 2,743 1,910,200
2013/07/16 2,773 2,793 2,761 2,771 1,810,700
2013/07/12 2,731 2,776 2,729 2,772 3,180,800
2013/07/11 2,677 2,742 2,672 2,724 3,233,600
2013/07/10 2,642 2,687 2,640 2,682 3,178,600
2013/07/09 2,600 2,641 2,582 2,629 3,145,000
2013/07/08 2,575 2,593 2,562 2,564 1,976,300
2013/07/05 2,562 2,589 2,532 2,556 2,547,900
2013/07/04 2,504 2,585 2,501 2,569 1,610,000
2013/07/03 2,564 2,569 2,517 2,539 1,720,900
2013/07/02 2,563 2,576 2,530 2,551 2,753,200
2013/07/01 2,480 2,537 2,457 2,529 3,712,600
2013/06/28 2,403 2,479 2,402 2,461 3,031,800
2013/06/27 2,339 2,387 2,337 2,381 1,397,000
2013/06/26 2,365 2,401 2,323 2,325 1,742,100
2013/06/25 2,425 2,454 2,342 2,359 3,173,800
2013/06/24 2,462 2,475 2,415 2,424 1,611,800
2013/06/21 2,361 2,440 2,336 2,435 3,144,000
2013/06/20 2,369 2,500 2,362 2,500 1,925,800
2013/06/19 2,409 2,443 2,376 2,403 1,464,100
2013/06/18 2,413 2,443 2,388 2,400 1,301,100
2013/06/17 2,376 2,430 2,350 2,423 1,338,100
2013/06/14 2,352 2,419 2,351 2,365 3,836,500
2013/06/13 2,437 2,442 2,310 2,328 3,133,800
2013/06/12 2,422 2,479 2,409 2,468 1,513,300
2013/06/11 2,508 2,545 2,461 2,472 2,225,200
2013/06/10 2,421 2,483 2,413 2,483 1,748,200
2013/06/07 2,363 2,420 2,348 2,380 2,798,000
2013/06/06 2,381 2,459 2,372 2,413 3,959,300
2013/06/05 2,433 2,499 2,380 2,380 2,264,300
2013/06/04 2,404 2,433 2,372 2,421 2,001,700
2013/06/03 2,385 2,448 2,383 2,405 2,340,200
2013/05/31 2,421 2,469 2,417 2,444 2,238,500
2013/05/30 2,451 2,467 2,381 2,397 3,414,900
2013/05/29 2,511 2,530 2,475 2,498 2,198,800
2013/05/28 2,469 2,525 2,451 2,494 1,985,500
2013/05/27 2,522 2,559 2,478 2,506 3,708,600
2013/05/24 2,490 2,624 2,490 2,578 6,476,800
2013/05/23 2,607 2,642 2,448 2,448 4,787,200
2013/05/22 2,624 2,646 2,610 2,641 2,002,300
2013/05/21 2,672 2,679 2,619 2,655 2,198,000
2013/05/20 2,699 2,708 2,680 2,686 1,666,700
2013/05/17 2,715 2,716 2,679 2,690 2,346,800
2013/05/16 2,781 2,785 2,727 2,748 2,211,600
2013/05/15 2,720 2,768 2,720 2,766 1,732,900
2013/05/14 2,698 2,727 2,692 2,714 1,329,600
2013/05/13 2,705 2,717 2,682 2,697 1,741,500
2013/05/10 2,702 2,753 2,688 2,719 3,939,400
2013/05/09 2,718 2,731 2,661 2,662 2,163,700
2013/05/08 2,564 2,751 2,563 2,737 6,303,800
2013/05/07 2,500 2,563 2,490 2,563 4,104,700
2013/05/02 2,403 2,414 2,371 2,392 1,768,300
2013/05/01 2,413 2,422 2,393 2,397 1,544,900
2013/04/30 2,376 2,424 2,369 2,424 1,756,300
2013/04/26 2,428 2,438 2,377 2,387 2,755,200
2013/04/25 2,430 2,453 2,426 2,439 2,066,100
2013/04/24 2,356 2,420 2,345 2,420 2,534,800
2013/04/23 2,332 2,349 2,315 2,322 1,256,200
2013/04/22 2,350 2,359 2,321 2,333 1,638,300
2013/04/19 2,285 2,294 2,252 2,288 1,670,700
2013/04/18 2,303 2,309 2,261 2,275 2,544,000
2013/04/17 2,329 2,343 2,303 2,325 1,607,700
2013/04/16 2,292 2,334 2,252 2,323 2,338,200
2013/04/15 2,334 2,355 2,321 2,342 1,900,100
2013/04/12 2,381 2,386 2,322 2,328 3,501,300
2013/04/11 2,400 2,400 2,373 2,381 2,212,900
2013/04/10 2,348 2,392 2,333 2,382 3,343,000
2013/04/09 2,350 2,350 2,315 2,336 1,674,600
2013/04/08 2,334 2,357 2,279 2,324 2,235,400
2013/04/05 2,273 2,330 2,247 2,301 5,826,500
2013/04/04 2,210 2,253 2,186 2,252 2,472,400
2013/04/03 2,167 2,211 2,157 2,211 1,874,300
2013/04/02 2,210 2,210 2,114 2,155 2,752,800
2013/04/01 2,250 2,265 2,217 2,217 2,183,700
2013/03/29 2,261 2,262 2,235 2,249 1,166,900
2013/03/28 2,225 2,259 2,223 2,249 1,882,200
2013/03/27 2,235 2,243 2,216 2,236 967,100
2013/03/26 2,200 2,239 2,197 2,230 1,255,800
2013/03/25 2,213 2,238 2,206 2,221 1,550,500
2013/03/22 2,257 2,259 2,191 2,193 2,287,600
2013/03/21 2,259 2,279 2,246 2,267 1,851,000
2013/03/19 2,241 2,267 2,233 2,239 1,732,600
2013/03/18 2,250 2,255 2,208 2,212 2,397,000
2013/03/15 2,222 2,275 2,205 2,272 3,147,900
2013/03/14 2,248 2,250 2,205 2,226 2,608,700
2013/03/13 2,221 2,245 2,217 2,226 1,708,900
2013/03/12 2,231 2,265 2,212 2,241 3,189,700
2013/03/11 2,270 2,274 2,222 2,232 3,680,600
2013/03/08 2,294 2,305 2,279 2,284 6,239,700
2013/03/07 2,260 2,298 2,260 2,293 2,051,200
2013/03/06 2,285 2,292 2,261 2,267 2,526,400
2013/03/05 2,248 2,287 2,246 2,274 2,532,700
2013/03/04 2,261 2,279 2,228 2,239 4,352,100
2013/03/01 2,309 2,313 2,156 2,292 5,397,300
2013/02/28 2,315 2,345 2,302 2,340 4,007,300
2013/02/27 2,324 2,326 2,300 2,307 3,320,100
2013/02/26 2,315 2,337 2,286 2,324 4,536,900
2013/02/25 2,329 2,356 2,321 2,338 4,395,300
2013/02/22 2,283 2,309 2,273 2,305 4,150,000
2013/02/21 2,282 2,284 2,260 2,270 4,245,700
2013/02/20 2,276 2,298 2,270 2,286 5,084,600
2013/02/19 2,206 2,255 2,202 2,238 4,989,700
2013/02/18 2,136 2,217 2,136 2,206 5,044,500
2013/02/15 2,127 2,178 2,123 2,131 5,965,300
2013/02/14 2,150 2,192 2,121 2,125 8,107,200
2013/02/13 1,998 2,035 1,992 2,008 1,476,700
2013/02/12 2,014 2,020 1,998 2,003 1,975,100
2013/02/08 1,965 2,011 1,963 1,984 2,406,100
2013/02/07 2,037 2,040 1,996 2,005 2,604,200
2013/02/06 2,000 2,052 1,999 2,052 3,248,700
2013/02/05 1,973 1,985 1,966 1,974 1,162,100
2013/02/04 1,968 2,001 1,967 1,987 1,623,900
2013/02/01 1,940 1,974 1,936 1,965 1,420,700
2013/01/31 1,935 1,943 1,917 1,939 1,793,600
2013/01/30 1,920 1,947 1,911 1,943 1,741,800
2013/01/29 1,889 1,923 1,877 1,912 2,192,600
2013/01/28 1,928 1,944 1,913 1,913 1,669,100
2013/01/25 1,890 1,920 1,876 1,920 1,484,100
2013/01/24 1,850 1,883 1,849 1,882 1,846,300
2013/01/23 1,860 1,864 1,845 1,860 2,120,900
2013/01/22 1,882 1,891 1,849 1,866 2,129,500
2013/01/21 1,900 1,915 1,872 1,872 2,031,000
2013/01/18 1,900 1,907 1,882 1,900 2,022,700
2013/01/17 1,883 1,900 1,868 1,886 2,990,600
2013/01/16 1,877 1,903 1,871 1,873 2,237,500
2013/01/15 1,853 1,884 1,853 1,882 2,064,000
2013/01/11 1,842 1,845 1,826 1,840 2,284,300
2013/01/10 1,834 1,841 1,797 1,833 3,473,200
2013/01/09 1,861 1,872 1,846 1,846 2,761,200
2013/01/08 1,858 1,887 1,854 1,873 2,932,100
2013/01/07 1,853 1,870 1,849 1,866 2,785,300
2013/01/04 1,864 1,867 1,847 1,853 2,024,500

このページの先頭へ