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 |
---|---|---|---|---|---|
2018/12/28 | 4,257 | 4,308 | 4,235 | 4,269 | 992,600 |
2018/12/27 | 4,208 | 4,347 | 4,208 | 4,309 | 1,449,300 |
2018/12/26 | 4,110 | 4,165 | 4,023 | 4,092 | 1,401,200 |
2018/12/25 | 4,241 | 4,241 | 4,135 | 4,136 | 1,648,600 |
2018/12/21 | 4,370 | 4,429 | 4,349 | 4,391 | 1,905,200 |
2018/12/20 | 4,391 | 4,467 | 4,347 | 4,370 | 1,322,200 |
2018/12/19 | 4,399 | 4,493 | 4,387 | 4,456 | 1,150,800 |
2018/12/18 | 4,474 | 4,503 | 4,446 | 4,450 | 1,107,000 |
2018/12/17 | 4,532 | 4,550 | 4,467 | 4,533 | 1,174,600 |
2018/12/14 | 4,533 | 4,553 | 4,486 | 4,494 | 2,110,300 |
2018/12/13 | 4,484 | 4,557 | 4,477 | 4,539 | 1,151,600 |
2018/12/12 | 4,458 | 4,488 | 4,432 | 4,484 | 1,770,500 |
2018/12/11 | 4,482 | 4,483 | 4,379 | 4,380 | 2,058,400 |
2018/12/10 | 4,500 | 4,516 | 4,363 | 4,373 | 1,984,600 |
2018/12/07 | 4,595 | 4,606 | 4,530 | 4,595 | 1,500,500 |
2018/12/06 | 4,707 | 4,733 | 4,592 | 4,615 | 1,610,000 |
2018/12/05 | 4,648 | 4,777 | 4,645 | 4,775 | 1,506,200 |
2018/12/04 | 4,750 | 4,776 | 4,669 | 4,671 | 1,256,900 |
2018/12/03 | 4,795 | 4,811 | 4,769 | 4,782 | 1,132,900 |
2018/11/30 | 4,728 | 4,772 | 4,721 | 4,754 | 1,885,600 |
2018/11/29 | 4,769 | 4,783 | 4,719 | 4,725 | 2,284,300 |
2018/11/28 | 4,829 | 4,835 | 4,763 | 4,785 | 2,152,500 |
2018/11/27 | 4,843 | 4,872 | 4,837 | 4,846 | 1,016,700 |
2018/11/26 | 4,878 | 4,919 | 4,827 | 4,843 | 941,900 |
2018/11/22 | 4,792 | 4,843 | 4,765 | 4,832 | 1,579,500 |
2018/11/21 | 4,896 | 4,919 | 4,806 | 4,853 | 1,321,800 |
2018/11/20 | 4,961 | 4,998 | 4,893 | 4,906 | 1,009,600 |
2018/11/19 | 5,055 | 5,076 | 4,961 | 5,000 | 710,000 |
2018/11/16 | 5,000 | 5,055 | 4,997 | 5,027 | 1,545,200 |
2018/11/15 | 4,925 | 5,002 | 4,925 | 4,997 | 945,000 |
2018/11/14 | 4,931 | 4,984 | 4,914 | 4,962 | 933,500 |
2018/11/13 | 4,998 | 4,998 | 4,897 | 4,955 | 1,446,200 |
2018/11/12 | 5,028 | 5,068 | 4,952 | 5,048 | 974,100 |
2018/11/09 | 5,072 | 5,098 | 5,047 | 5,079 | 1,388,300 |
2018/11/08 | 5,030 | 5,065 | 5,019 | 5,038 | 1,107,400 |
2018/11/07 | 5,125 | 5,156 | 4,955 | 4,977 | 2,110,000 |
2018/11/06 | 4,980 | 5,177 | 4,974 | 5,151 | 2,305,400 |
2018/11/05 | 4,987 | 4,990 | 4,882 | 4,956 | 1,600,700 |
2018/11/02 | 4,913 | 4,947 | 4,861 | 4,946 | 2,104,600 |
2018/11/01 | 4,961 | 4,983 | 4,882 | 4,895 | 1,216,700 |
2018/10/31 | 4,860 | 4,973 | 4,843 | 4,968 | 1,652,300 |
2018/10/30 | 4,770 | 4,850 | 4,764 | 4,831 | 1,490,800 |
2018/10/29 | 4,808 | 4,853 | 4,742 | 4,824 | 1,179,000 |
2018/10/26 | 4,752 | 4,797 | 4,736 | 4,784 | 1,849,700 |
2018/10/25 | 4,765 | 4,788 | 4,708 | 4,747 | 1,609,900 |
2018/10/24 | 4,859 | 4,870 | 4,791 | 4,835 | 1,489,300 |
2018/10/23 | 4,776 | 4,798 | 4,736 | 4,790 | 1,445,600 |
2018/10/22 | 4,798 | 4,865 | 4,756 | 4,844 | 983,300 |
2018/10/19 | 4,797 | 4,820 | 4,722 | 4,810 | 1,381,900 |
2018/10/18 | 4,892 | 4,914 | 4,848 | 4,862 | 1,007,900 |
2018/10/17 | 4,859 | 4,903 | 4,857 | 4,899 | 1,104,500 |
2018/10/16 | 4,809 | 4,811 | 4,752 | 4,808 | 1,566,100 |
2018/10/15 | 4,836 | 4,846 | 4,763 | 4,765 | 1,773,800 |
2018/10/12 | 4,693 | 4,799 | 4,689 | 4,798 | 2,234,800 |
2018/10/11 | 4,798 | 4,808 | 4,670 | 4,673 | 2,103,600 |
2018/10/10 | 4,852 | 4,909 | 4,852 | 4,871 | 1,250,700 |
2018/10/09 | 4,901 | 4,906 | 4,807 | 4,815 | 1,721,700 |
2018/10/05 | 4,950 | 4,968 | 4,896 | 4,907 | 1,574,300 |
2018/10/04 | 4,910 | 4,930 | 4,885 | 4,907 | 1,523,000 |
2018/10/03 | 5,000 | 5,004 | 4,898 | 4,917 | 1,502,500 |
2018/10/02 | 5,023 | 5,049 | 4,967 | 5,032 | 1,981,500 |
2018/10/01 | 4,965 | 5,053 | 4,960 | 5,012 | 1,585,300 |
2018/09/28 | 4,938 | 4,975 | 4,898 | 4,925 | 2,014,100 |
2018/09/27 | 4,920 | 4,973 | 4,880 | 4,888 | 1,707,100 |
2018/09/26 | 4,974 | 4,976 | 4,866 | 4,932 | 2,287,300 |
2018/09/25 | 4,949 | 5,003 | 4,947 | 4,997 | 2,046,700 |
2018/09/21 | 4,892 | 4,985 | 4,880 | 4,984 | 2,673,700 |
2018/09/20 | 4,899 | 4,904 | 4,843 | 4,859 | 2,437,100 |
2018/09/19 | 5,000 | 5,014 | 4,926 | 4,926 | 1,959,200 |
2018/09/18 | 4,923 | 4,974 | 4,910 | 4,961 | 1,492,400 |
2018/09/14 | 4,860 | 4,915 | 4,831 | 4,901 | 2,062,200 |
2018/09/13 | 4,850 | 4,882 | 4,808 | 4,845 | 938,800 |
2018/09/12 | 4,790 | 4,835 | 4,775 | 4,831 | 929,000 |
2018/09/11 | 4,782 | 4,814 | 4,761 | 4,783 | 974,300 |
2018/09/10 | 4,763 | 4,805 | 4,750 | 4,786 | 1,125,400 |
2018/09/07 | 4,768 | 4,819 | 4,709 | 4,785 | 1,675,000 |
2018/09/06 | 4,861 | 4,873 | 4,783 | 4,799 | 1,825,300 |
2018/09/05 | 4,952 | 4,978 | 4,916 | 4,920 | 1,038,000 |
2018/09/04 | 4,951 | 4,983 | 4,914 | 4,952 | 948,600 |
2018/09/03 | 4,993 | 5,009 | 4,960 | 4,974 | 733,000 |
2018/08/31 | 5,030 | 5,090 | 5,002 | 5,019 | 1,310,200 |
2018/08/30 | 5,046 | 5,080 | 5,002 | 5,026 | 1,206,600 |
2018/08/29 | 4,969 | 5,023 | 4,963 | 5,011 | 1,014,800 |
2018/08/28 | 5,029 | 5,050 | 4,987 | 4,994 | 937,500 |
2018/08/27 | 4,980 | 5,024 | 4,973 | 5,009 | 760,400 |
2018/08/24 | 4,933 | 4,974 | 4,883 | 4,968 | 1,116,900 |
2018/08/23 | 4,924 | 4,968 | 4,921 | 4,958 | 783,700 |
2018/08/22 | 4,906 | 4,928 | 4,884 | 4,908 | 764,300 |
2018/08/21 | 4,904 | 4,933 | 4,873 | 4,898 | 1,041,800 |
2018/08/20 | 4,906 | 4,964 | 4,903 | 4,927 | 964,700 |
2018/08/17 | 4,869 | 4,930 | 4,868 | 4,906 | 966,600 |
2018/08/16 | 4,898 | 4,917 | 4,846 | 4,912 | 1,571,700 |
2018/08/15 | 4,990 | 5,016 | 4,908 | 4,925 | 1,125,300 |
2018/08/14 | 4,943 | 5,001 | 4,930 | 5,001 | 1,477,800 |
2018/08/13 | 4,900 | 4,926 | 4,865 | 4,873 | 1,572,500 |
2018/08/10 | 4,967 | 4,984 | 4,922 | 4,949 | 2,081,400 |
2018/08/09 | 4,870 | 4,938 | 4,869 | 4,912 | 1,517,700 |
2018/08/08 | 4,985 | 4,986 | 4,928 | 4,939 | 1,431,000 |
2018/08/07 | 4,971 | 4,995 | 4,923 | 4,990 | 1,224,200 |
2018/08/06 | 5,070 | 5,082 | 4,962 | 4,962 | 1,838,200 |
2018/08/03 | 5,256 | 5,329 | 5,054 | 5,088 | 3,440,300 |
2018/08/02 | 5,377 | 5,420 | 5,322 | 5,356 | 1,084,200 |
2018/08/01 | 5,436 | 5,445 | 5,350 | 5,413 | 973,500 |
2018/07/31 | 5,468 | 5,470 | 5,376 | 5,422 | 1,524,800 |
2018/07/30 | 5,523 | 5,526 | 5,472 | 5,499 | 697,900 |
2018/07/27 | 5,568 | 5,578 | 5,530 | 5,569 | 897,100 |
2018/07/26 | 5,573 | 5,577 | 5,515 | 5,555 | 894,700 |
2018/07/25 | 5,500 | 5,550 | 5,489 | 5,527 | 1,014,100 |
2018/07/24 | 5,549 | 5,552 | 5,480 | 5,484 | 1,183,400 |
2018/07/23 | 5,556 | 5,589 | 5,525 | 5,541 | 1,022,700 |
2018/07/20 | 5,550 | 5,620 | 5,544 | 5,612 | 1,243,100 |
2018/07/19 | 5,528 | 5,557 | 5,492 | 5,529 | 1,326,800 |
2018/07/18 | 5,739 | 5,769 | 5,646 | 5,652 | 1,080,500 |
2018/07/17 | 5,623 | 5,759 | 5,623 | 5,729 | 1,283,500 |
2018/07/13 | 5,660 | 5,716 | 5,619 | 5,673 | 1,391,700 |
2018/07/12 | 5,432 | 5,629 | 5,430 | 5,591 | 1,580,200 |
2018/07/11 | 5,432 | 5,492 | 5,422 | 5,464 | 1,386,500 |
2018/07/10 | 5,595 | 5,624 | 5,499 | 5,505 | 1,135,900 |
2018/07/09 | 5,593 | 5,645 | 5,540 | 5,629 | 1,073,000 |
2018/07/06 | 5,547 | 5,588 | 5,499 | 5,566 | 1,332,900 |
2018/07/05 | 5,545 | 5,587 | 5,444 | 5,468 | 1,267,300 |
2018/07/04 | 5,390 | 5,457 | 5,353 | 5,446 | 789,300 |
2018/07/03 | 5,495 | 5,495 | 5,370 | 5,418 | 1,113,600 |
2018/07/02 | 5,651 | 5,669 | 5,464 | 5,466 | 1,021,500 |
2018/06/29 | 5,677 | 5,691 | 5,616 | 5,672 | 1,033,400 |
2018/06/28 | 5,640 | 5,651 | 5,597 | 5,647 | 861,800 |
2018/06/27 | 5,667 | 5,707 | 5,629 | 5,665 | 1,192,900 |
2018/06/26 | 5,589 | 5,678 | 5,525 | 5,669 | 1,459,800 |
2018/06/25 | 5,665 | 5,674 | 5,531 | 5,546 | 1,194,900 |
2018/06/22 | 5,703 | 5,727 | 5,616 | 5,652 | 2,061,400 |
2018/06/21 | 5,677 | 5,749 | 5,667 | 5,729 | 1,222,200 |
2018/06/20 | 5,650 | 5,747 | 5,648 | 5,728 | 1,724,500 |
2018/06/19 | 5,606 | 5,633 | 5,561 | 5,574 | 1,248,300 |
2018/06/18 | 5,713 | 5,724 | 5,600 | 5,603 | 867,100 |
2018/06/15 | 5,707 | 5,737 | 5,670 | 5,702 | 1,590,000 |
2018/06/14 | 5,783 | 5,783 | 5,645 | 5,696 | 1,364,700 |
2018/06/13 | 5,709 | 5,820 | 5,703 | 5,804 | 1,701,900 |
2018/06/12 | 5,588 | 5,713 | 5,585 | 5,699 | 1,167,100 |
2018/06/11 | 5,556 | 5,622 | 5,547 | 5,585 | 815,000 |
2018/06/08 | 5,570 | 5,594 | 5,525 | 5,545 | 1,809,600 |
2018/06/07 | 5,600 | 5,635 | 5,593 | 5,616 | 1,369,900 |
2018/06/06 | 5,613 | 5,641 | 5,589 | 5,593 | 1,385,400 |
2018/06/05 | 5,632 | 5,673 | 5,629 | 5,641 | 1,178,800 |
2018/06/04 | 5,631 | 5,639 | 5,594 | 5,599 | 1,149,000 |
2018/06/01 | 5,596 | 5,651 | 5,570 | 5,600 | 1,664,900 |
2018/05/31 | 5,614 | 5,717 | 5,602 | 5,696 | 3,944,900 |
2018/05/30 | 5,623 | 5,640 | 5,566 | 5,595 | 1,246,500 |
2018/05/29 | 5,712 | 5,728 | 5,669 | 5,691 | 1,132,200 |
2018/05/28 | 5,766 | 5,782 | 5,740 | 5,760 | 1,133,400 |
2018/05/25 | 5,615 | 5,640 | 5,602 | 5,629 | 1,273,000 |
2018/05/24 | 5,650 | 5,698 | 5,590 | 5,625 | 1,453,500 |
2018/05/23 | 5,710 | 5,748 | 5,665 | 5,682 | 1,607,700 |
2018/05/22 | 5,775 | 5,787 | 5,709 | 5,727 | 1,093,500 |
2018/05/21 | 5,777 | 5,804 | 5,755 | 5,760 | 867,000 |
2018/05/18 | 5,826 | 5,830 | 5,783 | 5,808 | 834,000 |
2018/05/17 | 5,836 | 5,840 | 5,780 | 5,810 | 1,192,900 |
2018/05/16 | 5,813 | 5,857 | 5,750 | 5,836 | 2,500,000 |
2018/05/15 | 5,912 | 5,936 | 5,809 | 5,813 | 2,827,400 |
2018/05/14 | 6,000 | 6,007 | 5,903 | 5,913 | 1,431,700 |
2018/05/11 | 5,933 | 6,069 | 5,880 | 6,044 | 2,711,400 |
2018/05/10 | 5,904 | 5,919 | 5,815 | 5,845 | 1,421,100 |
2018/05/09 | 5,910 | 5,980 | 5,835 | 5,904 | 3,222,300 |
2018/05/08 | 5,515 | 5,534 | 5,474 | 5,510 | 1,383,200 |
2018/05/07 | 5,547 | 5,565 | 5,483 | 5,492 | 1,163,000 |
2018/05/02 | 5,600 | 5,607 | 5,559 | 5,587 | 1,270,800 |
2018/05/01 | 5,570 | 5,662 | 5,539 | 5,620 | 1,529,800 |
2018/04/27 | 5,538 | 5,577 | 5,515 | 5,536 | 1,467,300 |
2018/04/26 | 5,462 | 5,517 | 5,415 | 5,505 | 1,262,700 |
2018/04/25 | 5,397 | 5,454 | 5,387 | 5,435 | 1,285,500 |
2018/04/24 | 5,460 | 5,472 | 5,404 | 5,411 | 1,247,500 |
2018/04/23 | 5,484 | 5,535 | 5,430 | 5,438 | 1,203,800 |
2018/04/20 | 5,484 | 5,515 | 5,460 | 5,480 | 1,223,100 |
2018/04/19 | 5,487 | 5,537 | 5,472 | 5,498 | 1,287,700 |
2018/04/18 | 5,506 | 5,540 | 5,465 | 5,487 | 1,643,600 |
2018/04/17 | 5,497 | 5,545 | 5,473 | 5,485 | 1,173,300 |
2018/04/16 | 5,563 | 5,577 | 5,493 | 5,509 | 1,136,600 |
2018/04/13 | 5,624 | 5,626 | 5,515 | 5,541 | 1,454,300 |
2018/04/12 | 5,630 | 5,662 | 5,606 | 5,640 | 863,600 |
2018/04/11 | 5,717 | 5,724 | 5,593 | 5,624 | 1,269,200 |
2018/04/10 | 5,802 | 5,879 | 5,749 | 5,749 | 1,427,400 |
2018/04/09 | 5,763 | 5,860 | 5,762 | 5,826 | 900,300 |
2018/04/06 | 5,758 | 5,809 | 5,733 | 5,755 | 1,216,700 |
2018/04/05 | 5,734 | 5,790 | 5,697 | 5,764 | 1,116,900 |
2018/04/04 | 5,685 | 5,720 | 5,620 | 5,697 | 1,207,100 |
2018/04/03 | 5,577 | 5,691 | 5,574 | 5,678 | 1,042,000 |
2018/04/02 | 5,682 | 5,697 | 5,626 | 5,626 | 750,500 |
2018/03/30 | 5,726 | 5,727 | 5,636 | 5,667 | 1,160,700 |
2018/03/29 | 5,595 | 5,690 | 5,587 | 5,690 | 1,593,300 |
2018/03/28 | 5,514 | 5,539 | 5,448 | 5,497 | 1,231,100 |
2018/03/27 | 5,467 | 5,568 | 5,452 | 5,566 | 1,784,900 |
2018/03/26 | 5,335 | 5,450 | 5,307 | 5,450 | 1,446,700 |
2018/03/23 | 5,468 | 5,481 | 5,384 | 5,392 | 2,187,300 |
2018/03/22 | 5,486 | 5,611 | 5,480 | 5,596 | 1,228,600 |
2018/03/20 | 5,501 | 5,519 | 5,429 | 5,485 | 1,178,800 |
2018/03/19 | 5,624 | 5,633 | 5,537 | 5,556 | 809,600 |
2018/03/16 | 5,678 | 5,694 | 5,642 | 5,651 | 1,682,300 |
2018/03/15 | 5,600 | 5,686 | 5,562 | 5,681 | 1,368,600 |
2018/03/14 | 5,640 | 5,694 | 5,632 | 5,685 | 823,700 |
2018/03/13 | 5,602 | 5,658 | 5,578 | 5,657 | 801,800 |
2018/03/12 | 5,670 | 5,676 | 5,545 | 5,611 | 1,086,200 |
2018/03/09 | 5,540 | 5,708 | 5,538 | 5,596 | 2,719,900 |
2018/03/08 | 5,533 | 5,535 | 5,471 | 5,502 | 1,354,800 |
2018/03/07 | 5,502 | 5,560 | 5,485 | 5,515 | 1,624,400 |
2018/03/06 | 5,494 | 5,536 | 5,450 | 5,515 | 1,254,700 |
2018/03/05 | 5,400 | 5,454 | 5,370 | 5,447 | 1,418,600 |
2018/03/02 | 5,453 | 5,498 | 5,393 | 5,437 | 1,811,400 |
2018/03/01 | 5,492 | 5,538 | 5,488 | 5,511 | 1,262,000 |
2018/02/28 | 5,543 | 5,581 | 5,487 | 5,491 | 1,305,600 |
2018/02/27 | 5,553 | 5,622 | 5,521 | 5,586 | 1,265,600 |
2018/02/26 | 5,536 | 5,552 | 5,471 | 5,518 | 1,006,600 |
2018/02/23 | 5,504 | 5,506 | 5,463 | 5,500 | 788,100 |
2018/02/22 | 5,471 | 5,513 | 5,436 | 5,499 | 1,573,600 |
2018/02/21 | 5,527 | 5,557 | 5,486 | 5,505 | 1,343,100 |
2018/02/20 | 5,649 | 5,682 | 5,544 | 5,555 | 1,200,000 |
2018/02/19 | 5,691 | 5,715 | 5,636 | 5,677 | 1,389,500 |
2018/02/16 | 5,549 | 5,715 | 5,470 | 5,691 | 2,399,500 |
2018/02/15 | 5,500 | 5,512 | 5,426 | 5,454 | 1,388,200 |
2018/02/14 | 5,405 | 5,485 | 5,398 | 5,449 | 1,574,300 |
2018/02/13 | 5,406 | 5,427 | 5,343 | 5,405 | 2,097,100 |
2018/02/09 | 5,302 | 5,434 | 5,290 | 5,422 | 2,642,100 |
2018/02/08 | 5,313 | 5,417 | 5,303 | 5,402 | 1,577,600 |
2018/02/07 | 5,290 | 5,469 | 5,290 | 5,300 | 2,185,500 |
2018/02/06 | 5,264 | 5,293 | 5,097 | 5,201 | 2,454,100 |
2018/02/05 | 5,620 | 5,649 | 5,481 | 5,485 | 1,275,900 |
2018/02/02 | 5,633 | 5,739 | 5,622 | 5,712 | 1,274,300 |
2018/02/01 | 5,510 | 5,674 | 5,502 | 5,667 | 1,487,100 |
2018/01/31 | 5,595 | 5,621 | 5,482 | 5,491 | 1,748,900 |
2018/01/30 | 5,600 | 5,626 | 5,539 | 5,556 | 1,310,200 |
2018/01/29 | 5,752 | 5,761 | 5,624 | 5,630 | 1,084,900 |
2018/01/26 | 5,804 | 5,830 | 5,754 | 5,763 | 1,074,900 |
2018/01/25 | 5,787 | 5,797 | 5,731 | 5,772 | 1,241,400 |
2018/01/24 | 5,765 | 5,796 | 5,751 | 5,787 | 1,118,000 |
2018/01/23 | 5,730 | 5,746 | 5,706 | 5,738 | 1,038,300 |
2018/01/22 | 5,695 | 5,728 | 5,626 | 5,702 | 1,078,700 |
2018/01/19 | 5,641 | 5,761 | 5,611 | 5,719 | 1,719,600 |
2018/01/18 | 5,670 | 5,670 | 5,541 | 5,553 | 1,927,200 |
2018/01/17 | 5,630 | 5,678 | 5,617 | 5,641 | 1,323,700 |
2018/01/16 | 5,590 | 5,664 | 5,576 | 5,624 | 1,076,700 |
2018/01/15 | 5,627 | 5,647 | 5,530 | 5,532 | 1,531,200 |
2018/01/12 | 5,634 | 5,659 | 5,545 | 5,620 | 2,136,400 |
2018/01/11 | 5,784 | 5,784 | 5,670 | 5,693 | 1,898,500 |
2018/01/10 | 6,006 | 6,007 | 5,802 | 5,815 | 2,227,300 |
2018/01/09 | 6,000 | 6,076 | 5,976 | 6,053 | 3,051,800 |
2018/01/05 | 5,887 | 6,007 | 5,816 | 5,961 | 3,813,100 |
2018/01/04 | 5,633 | 5,689 | 5,592 | 5,687 | 1,348,500 |