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
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

このページの先頭へ