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
2015/12/30 3,785 3,813 3,776 3,799 821,000
2015/12/29 3,747 3,789 3,729 3,778 802,500
2015/12/28 3,787 3,808 3,748 3,764 970,500
2015/12/25 3,837 3,846 3,796 3,806 1,085,900
2015/12/24 3,930 3,938 3,830 3,836 1,611,400
2015/12/22 3,897 3,897 3,832 3,840 1,009,100
2015/12/21 3,867 3,916 3,800 3,900 1,577,600
2015/12/18 3,993 4,068 3,867 3,867 2,236,400
2015/12/17 3,995 4,053 3,976 3,993 2,520,100
2015/12/16 3,882 3,914 3,819 3,911 1,600,900
2015/12/15 3,905 3,917 3,826 3,826 1,245,500
2015/12/14 3,880 3,932 3,854 3,923 1,314,700
2015/12/11 3,940 3,962 3,930 3,944 2,750,500
2015/12/10 3,889 3,918 3,868 3,909 1,845,100
2015/12/09 3,978 3,979 3,885 3,909 1,790,400
2015/12/08 3,991 4,024 3,954 3,959 1,865,700
2015/12/07 3,980 4,024 3,915 3,981 2,050,900
2015/12/04 3,946 3,949 3,911 3,928 2,290,300
2015/12/03 3,920 3,956 3,900 3,947 1,721,300
2015/12/02 3,909 3,910 3,881 3,893 1,042,900
2015/12/01 3,915 3,925 3,892 3,907 1,694,200
2015/11/30 3,896 3,910 3,858 3,860 1,608,800
2015/11/27 3,919 3,943 3,878 3,881 1,725,700
2015/11/26 3,892 3,919 3,879 3,896 1,352,200
2015/11/25 3,850 3,890 3,850 3,872 1,341,400
2015/11/24 3,893 3,909 3,831 3,869 1,576,300
2015/11/20 3,900 3,909 3,856 3,893 1,123,100
2015/11/19 3,893 3,904 3,854 3,883 1,119,300
2015/11/18 3,881 3,888 3,840 3,861 960,100
2015/11/17 3,900 3,909 3,850 3,850 1,559,500
2015/11/16 3,800 3,881 3,792 3,872 1,343,800
2015/11/13 3,817 3,854 3,803 3,843 1,245,200
2015/11/12 3,850 3,854 3,817 3,836 924,500
2015/11/11 3,812 3,852 3,811 3,848 878,700
2015/11/10 3,800 3,830 3,777 3,811 1,079,300
2015/11/09 3,868 3,872 3,809 3,817 1,742,700
2015/11/06 3,821 3,855 3,804 3,840 1,275,400
2015/11/05 3,853 3,874 3,793 3,827 2,282,400
2015/11/04 3,724 3,743 3,667 3,670 1,171,400
2015/11/02 3,711 3,713 3,639 3,654 1,637,700
2015/10/30 3,765 3,784 3,725 3,747 2,134,000
2015/10/29 3,775 3,809 3,761 3,764 1,129,400
2015/10/28 3,775 3,790 3,743 3,755 1,334,400
2015/10/27 3,778 3,830 3,752 3,770 1,215,900
2015/10/26 3,830 3,830 3,774 3,777 1,605,200
2015/10/23 3,816 3,877 3,816 3,825 1,855,100
2015/10/22 3,688 3,829 3,687 3,773 2,696,600
2015/10/21 3,600 3,705 3,600 3,688 2,462,900
2015/10/20 3,663 3,685 3,583 3,608 2,817,300
2015/10/19 3,707 3,738 3,667 3,680 2,171,600
2015/10/16 3,700 3,743 3,658 3,741 2,526,600
2015/10/15 3,722 3,775 3,644 3,658 2,448,400
2015/10/14 3,789 3,830 3,730 3,754 2,024,500
2015/10/13 3,701 3,777 3,689 3,766 967,000
2015/10/09 3,665 3,753 3,645 3,742 2,308,700
2015/10/08 3,706 3,706 3,633 3,645 2,384,400
2015/10/07 3,735 3,741 3,661 3,720 2,048,500
2015/10/06 3,821 3,824 3,701 3,730 2,605,100
2015/10/05 3,775 3,804 3,741 3,795 1,612,900
2015/10/02 3,790 3,818 3,719 3,745 1,931,900
2015/10/01 3,873 3,902 3,801 3,823 1,846,100
2015/09/30 3,900 3,900 3,828 3,870 1,218,200
2015/09/29 3,879 3,884 3,755 3,765 1,386,900
2015/09/28 3,846 3,918 3,824 3,879 1,275,500
2015/09/25 3,782 3,891 3,750 3,889 1,677,200
2015/09/24 3,738 3,865 3,738 3,755 1,764,900
2015/09/18 3,890 3,921 3,792 3,808 2,809,700
2015/09/17 3,858 3,916 3,851 3,892 2,376,500
2015/09/16 3,728 3,789 3,691 3,774 2,909,700
2015/09/15 3,595 3,656 3,575 3,601 1,172,700
2015/09/14 3,604 3,606 3,562 3,565 1,092,600
2015/09/11 3,556 3,630 3,555 3,569 2,926,000
2015/09/10 3,600 3,639 3,546 3,619 1,399,800
2015/09/09 3,660 3,725 3,615 3,713 1,991,700
2015/09/08 3,651 3,653 3,508 3,524 1,944,900
2015/09/07 3,670 3,688 3,601 3,639 1,436,800
2015/09/04 3,849 3,849 3,661 3,692 1,791,500
2015/09/03 3,816 3,940 3,806 3,807 1,901,000
2015/09/02 3,804 3,902 3,769 3,803 1,785,200
2015/09/01 4,000 4,045 3,895 3,895 2,244,200
2015/08/31 3,920 4,004 3,860 4,003 2,198,400
2015/08/28 3,949 3,951 3,866 3,923 1,377,400
2015/08/27 3,776 3,902 3,740 3,864 2,006,000
2015/08/26 3,680 3,732 3,641 3,710 2,158,500
2015/08/25 3,751 3,820 3,675 3,675 3,037,600
2015/08/24 3,900 3,984 3,830 3,863 3,032,400
2015/08/21 4,097 4,114 4,027 4,035 1,461,600
2015/08/20 4,188 4,224 4,154 4,163 1,245,200
2015/08/19 4,257 4,264 4,191 4,197 1,767,900
2015/08/18 4,312 4,357 4,274 4,275 1,583,800
2015/08/17 4,345 4,389 4,312 4,359 840,000
2015/08/14 4,385 4,394 4,340 4,343 1,095,400
2015/08/13 4,356 4,388 4,310 4,367 1,185,200
2015/08/12 4,371 4,388 4,322 4,345 1,406,200
2015/08/11 4,390 4,395 4,308 4,353 1,423,000
2015/08/10 4,296 4,395 4,295 4,381 1,754,000
2015/08/07 4,229 4,312 4,203 4,308 1,496,900
2015/08/06 4,268 4,299 4,190 4,214 1,588,800
2015/08/05 4,199 4,275 4,185 4,244 1,689,900
2015/08/04 4,181 4,245 4,180 4,218 1,625,600
2015/08/03 4,185 4,200 4,145 4,200 1,194,700
2015/07/31 4,188 4,190 4,127 4,157 1,524,400
2015/07/30 4,170 4,237 4,143 4,149 4,175,500
2015/07/29 4,085 4,157 4,085 4,155 1,523,100
2015/07/28 4,038 4,090 4,031 4,076 1,393,200
2015/07/27 4,033 4,077 3,990 4,057 1,321,700
2015/07/24 4,059 4,065 4,021 4,041 1,028,300
2015/07/23 4,034 4,070 4,001 4,064 1,277,900
2015/07/22 4,015 4,034 3,993 4,016 1,320,800
2015/07/21 4,000 4,027 3,976 4,016 1,425,500
2015/07/17 3,953 3,999 3,950 3,994 999,100
2015/07/16 3,986 3,994 3,963 3,972 1,278,500
2015/07/15 3,929 3,956 3,900 3,939 1,483,900
2015/07/14 3,964 3,964 3,871 3,902 2,072,100
2015/07/13 3,779 3,912 3,765 3,902 2,688,000
2015/07/10 3,694 3,777 3,678 3,735 2,420,700
2015/07/09 3,672 3,672 3,565 3,659 2,355,300
2015/07/08 3,731 3,782 3,719 3,731 2,966,800
2015/07/07 3,783 3,785 3,740 3,752 1,408,200
2015/07/06 3,740 3,762 3,709 3,716 1,984,100
2015/07/03 3,850 3,851 3,787 3,793 1,877,500
2015/07/02 3,867 3,868 3,792 3,803 1,675,600
2015/07/01 3,900 3,914 3,804 3,818 2,336,700
2015/06/30 3,910 3,948 3,881 3,893 1,440,600
2015/06/29 3,930 3,956 3,876 3,898 1,431,200
2015/06/26 4,059 4,063 3,989 4,000 1,446,900
2015/06/25 4,121 4,145 4,081 4,084 1,043,600
2015/06/24 4,116 4,136 4,091 4,126 1,325,300
2015/06/23 4,080 4,096 4,055 4,096 1,325,300
2015/06/22 4,048 4,052 4,006 4,034 1,064,400
2015/06/19 4,046 4,062 4,013 4,017 1,502,300
2015/06/18 4,105 4,116 4,037 4,039 1,425,700
2015/06/17 4,124 4,125 4,083 4,102 1,487,300
2015/06/16 4,135 4,168 4,120 4,124 1,681,500
2015/06/15 4,075 4,141 4,070 4,137 1,233,700
2015/06/12 4,168 4,180 4,105 4,122 4,118,000
2015/06/11 4,056 4,140 4,055 4,140 2,904,300
2015/06/10 4,020 4,099 3,985 4,056 2,782,100
2015/06/09 3,977 4,039 3,971 3,996 2,215,300
2015/06/08 3,969 3,973 3,926 3,968 1,200,700
2015/06/05 3,909 4,002 3,891 3,990 1,930,900
2015/06/04 3,979 3,979 3,886 3,901 2,174,800
2015/06/03 3,965 3,965 3,911 3,927 1,758,300
2015/06/02 4,000 4,000 3,966 3,974 1,258,000
2015/06/01 3,981 3,999 3,960 3,993 1,294,200
2015/05/29 4,012 4,040 3,982 3,982 2,248,500
2015/05/28 4,023 4,053 3,981 4,048 1,580,800
2015/05/27 4,000 4,027 3,980 4,013 1,344,200
2015/05/26 4,035 4,068 4,001 4,005 1,615,300
2015/05/25 4,093 4,093 4,015 4,026 1,735,100
2015/05/22 4,110 4,118 4,062 4,107 1,057,400
2015/05/21 4,092 4,134 4,053 4,110 1,039,700
2015/05/20 4,080 4,128 4,061 4,090 1,410,700
2015/05/19 4,033 4,073 4,017 4,048 1,303,500
2015/05/18 4,044 4,046 4,006 4,023 1,227,800
2015/05/15 3,911 4,049 3,908 4,045 1,747,500
2015/05/14 3,898 3,931 3,882 3,890 1,085,200
2015/05/13 3,908 3,945 3,857 3,932 1,038,200
2015/05/12 3,901 3,948 3,901 3,930 995,500
2015/05/11 3,945 3,983 3,921 3,926 1,230,900
2015/05/08 3,909 3,973 3,901 3,913 1,833,500
2015/05/07 3,839 3,917 3,816 3,876 1,585,600
2015/05/01 3,868 3,933 3,866 3,885 1,352,800
2015/04/30 3,880 3,909 3,835 3,856 1,919,000
2015/04/28 3,991 4,004 3,945 3,948 1,441,300
2015/04/27 4,021 4,030 3,958 3,968 1,432,800
2015/04/24 4,037 4,050 3,996 4,028 1,113,600
2015/04/23 4,073 4,080 4,039 4,052 1,038,200
2015/04/22 4,070 4,092 4,045 4,068 1,198,900
2015/04/21 3,981 4,059 3,951 4,053 1,566,800
2015/04/20 4,017 4,030 3,955 4,029 1,834,000
2015/04/17 4,020 4,064 4,004 4,046 1,446,600
2015/04/16 4,045 4,070 4,040 4,043 1,677,700
2015/04/15 4,080 4,088 4,046 4,076 1,105,700
2015/04/14 4,090 4,101 4,038 4,082 1,437,600
2015/04/13 4,148 4,148 4,092 4,115 1,144,800
2015/04/10 4,173 4,178 4,120 4,137 2,151,300
2015/04/09 4,090 4,177 4,090 4,150 2,177,000
2015/04/08 4,000 4,100 3,998 4,062 2,398,500
2015/04/07 3,959 3,975 3,929 3,951 1,358,500
2015/04/06 3,889 3,976 3,888 3,950 987,600
2015/04/03 3,937 3,944 3,888 3,902 908,600
2015/04/02 3,887 3,948 3,874 3,920 1,833,800
2015/04/01 3,847 3,894 3,804 3,838 1,969,900
2015/03/31 3,895 3,923 3,814 3,814 1,967,100
2015/03/30 3,936 3,967 3,871 3,879 1,547,600
2015/03/27 3,930 4,008 3,845 3,919 2,570,800
2015/03/26 3,878 3,934 3,871 3,908 2,489,900
2015/03/25 3,833 3,878 3,806 3,878 1,879,400
2015/03/24 3,776 3,829 3,751 3,825 1,710,600
2015/03/23 3,803 3,805 3,760 3,793 985,100
2015/03/20 3,760 3,799 3,732 3,797 2,108,800
2015/03/19 3,790 3,798 3,713 3,735 2,049,100
2015/03/18 3,773 3,794 3,745 3,792 1,285,200
2015/03/17 3,800 3,825 3,741 3,769 1,374,500
2015/03/16 3,708 3,782 3,707 3,745 1,635,900
2015/03/13 3,686 3,723 3,637 3,707 3,753,500
2015/03/12 3,713 3,715 3,661 3,668 2,320,600
2015/03/11 3,769 3,781 3,711 3,714 1,523,600
2015/03/10 3,746 3,779 3,726 3,769 2,190,400
2015/03/09 3,726 3,772 3,696 3,754 1,874,600
2015/03/06 3,725 3,767 3,712 3,755 1,964,400
2015/03/05 3,760 3,766 3,716 3,745 1,679,400
2015/03/04 3,810 3,816 3,731 3,740 1,356,100
2015/03/03 3,738 3,800 3,717 3,800 1,927,100
2015/03/02 3,696 3,729 3,690 3,701 958,700
2015/02/27 3,745 3,749 3,693 3,697 1,528,800
2015/02/26 3,671 3,737 3,655 3,736 1,394,300
2015/02/25 3,725 3,740 3,702 3,720 1,419,300
2015/02/24 3,709 3,722 3,685 3,722 1,170,100
2015/02/23 3,789 3,794 3,715 3,725 1,518,400
2015/02/20 3,814 3,825 3,741 3,750 1,204,400
2015/02/19 3,753 3,816 3,740 3,799 1,821,800
2015/02/18 3,659 3,732 3,652 3,719 1,693,400
2015/02/17 3,638 3,639 3,562 3,620 2,463,100
2015/02/16 3,716 3,718 3,635 3,640 2,275,300
2015/02/13 3,748 3,784 3,648 3,716 3,199,000
2015/02/12 3,765 3,812 3,746 3,788 1,609,500
2015/02/10 3,640 3,698 3,629 3,696 1,949,200
2015/02/09 3,730 3,738 3,665 3,679 1,725,000
2015/02/06 3,776 3,780 3,714 3,723 840,800
2015/02/05 3,761 3,770 3,721 3,730 1,662,400
2015/02/04 3,824 3,849 3,732 3,762 2,125,800
2015/02/03 3,921 3,963 3,803 3,814 1,621,700
2015/02/02 3,837 3,907 3,836 3,872 897,600
2015/01/30 3,936 3,967 3,888 3,889 1,384,800
2015/01/29 3,853 3,917 3,853 3,878 997,900
2015/01/28 3,862 3,928 3,859 3,894 1,394,400
2015/01/27 3,820 3,887 3,819 3,883 1,218,100
2015/01/26 3,742 3,800 3,730 3,795 1,151,500
2015/01/23 3,790 3,819 3,761 3,780 1,647,200
2015/01/22 3,700 3,754 3,671 3,727 1,381,800
2015/01/21 3,688 3,698 3,648 3,674 987,000
2015/01/20 3,624 3,687 3,608 3,687 1,128,700
2015/01/19 3,644 3,664 3,603 3,624 1,580,200
2015/01/16 3,614 3,646 3,555 3,611 2,036,200
2015/01/15 3,612 3,720 3,608 3,705 1,449,800
2015/01/14 3,555 3,629 3,552 3,583 1,407,700
2015/01/13 3,600 3,610 3,551 3,593 1,567,700
2015/01/09 3,677 3,689 3,608 3,616 1,931,700
2015/01/08 3,614 3,657 3,588 3,636 1,547,200
2015/01/07 3,550 3,600 3,550 3,555 1,523,200
2015/01/06 3,600 3,605 3,553 3,560 1,980,000
2015/01/05 3,706 3,736 3,666 3,684 1,272,000

このページの先頭へ