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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,656 | 5,770 | 5,650 | 5,734 | 1,628,400 |
| 2024/07/25 | 5,595 | 5,685 | 5,555 | 5,629 | 1,861,900 |
| 2024/07/24 | 5,760 | 5,764 | 5,620 | 5,643 | 1,696,600 |
| 2024/07/23 | 5,835 | 5,852 | 5,764 | 5,818 | 1,497,300 |
| 2024/07/22 | 5,845 | 5,870 | 5,799 | 5,870 | 1,437,500 |
| 2024/07/19 | 5,834 | 5,861 | 5,766 | 5,832 | 1,257,100 |
| 2024/07/18 | 5,740 | 5,918 | 5,709 | 5,880 | 2,723,100 |
| 2024/07/17 | 5,620 | 5,700 | 5,607 | 5,694 | 1,625,800 |
| 2024/07/16 | 5,754 | 5,770 | 5,636 | 5,646 | 1,486,400 |
| 2024/07/12 | 5,735 | 5,773 | 5,705 | 5,762 | 1,677,600 |
| 2024/07/11 | 5,712 | 5,785 | 5,711 | 5,776 | 1,380,700 |
| 2024/07/10 | 5,650 | 5,718 | 5,612 | 5,692 | 1,776,700 |
| 2024/07/09 | 5,521 | 5,619 | 5,521 | 5,593 | 1,563,500 |
| 2024/07/08 | 5,631 | 5,641 | 5,525 | 5,571 | 1,198,700 |
| 2024/07/05 | 5,660 | 5,660 | 5,537 | 5,550 | 948,000 |
| 2024/07/04 | 5,612 | 5,656 | 5,577 | 5,649 | 1,022,500 |
| 2024/07/03 | 5,611 | 5,646 | 5,590 | 5,626 | 821,000 |
| 2024/07/02 | 5,607 | 5,615 | 5,541 | 5,591 | 1,488,200 |
| 2024/07/01 | 5,666 | 5,682 | 5,577 | 5,581 | 1,535,200 |
| 2024/06/28 | 5,728 | 5,736 | 5,636 | 5,675 | 1,589,900 |
| 2024/06/27 | 5,662 | 5,768 | 5,644 | 5,743 | 1,416,600 |
| 2024/06/26 | 5,845 | 5,848 | 5,782 | 5,822 | 1,499,500 |
| 2024/06/25 | 5,742 | 5,806 | 5,712 | 5,794 | 1,235,700 |
| 2024/06/24 | 5,708 | 5,732 | 5,654 | 5,711 | 1,139,100 |
| 2024/06/21 | 5,650 | 5,774 | 5,650 | 5,697 | 1,450,700 |
| 2024/06/20 | 5,763 | 5,769 | 5,637 | 5,696 | 903,100 |
| 2024/06/19 | 5,778 | 5,780 | 5,714 | 5,731 | 1,132,800 |
| 2024/06/18 | 5,720 | 5,789 | 5,680 | 5,718 | 1,857,300 |
| 2024/06/17 | 5,625 | 5,634 | 5,528 | 5,630 | 1,754,500 |
| 2024/06/14 | 5,514 | 5,640 | 5,487 | 5,568 | 3,212,500 |
| 2024/06/13 | 5,722 | 5,741 | 5,575 | 5,614 | 2,353,700 |
| 2024/06/12 | 5,824 | 5,860 | 5,754 | 5,778 | 1,136,100 |
| 2024/06/11 | 5,899 | 5,951 | 5,862 | 5,865 | 1,044,300 |
| 2024/06/10 | 5,896 | 5,931 | 5,872 | 5,880 | 1,316,300 |
| 2024/06/07 | 5,796 | 5,849 | 5,763 | 5,824 | 1,051,600 |
| 2024/06/06 | 5,913 | 5,915 | 5,815 | 5,815 | 1,271,200 |
| 2024/06/05 | 5,810 | 5,839 | 5,788 | 5,835 | 1,332,300 |
| 2024/06/04 | 5,750 | 5,828 | 5,711 | 5,800 | 1,391,800 |
| 2024/06/03 | 5,769 | 5,833 | 5,731 | 5,793 | 1,241,200 |
| 2024/05/31 | 5,742 | 5,753 | 5,675 | 5,741 | 2,004,000 |
| 2024/05/30 | 5,680 | 5,727 | 5,630 | 5,723 | 1,692,800 |
| 2024/05/29 | 5,800 | 5,800 | 5,674 | 5,693 | 1,486,500 |
| 2024/05/28 | 5,906 | 5,927 | 5,851 | 5,851 | 938,600 |
| 2024/05/27 | 5,868 | 5,920 | 5,818 | 5,920 | 792,300 |
| 2024/05/24 | 5,837 | 5,850 | 5,796 | 5,840 | 906,600 |
| 2024/05/23 | 5,892 | 5,892 | 5,810 | 5,846 | 1,100,600 |
| 2024/05/22 | 5,925 | 5,945 | 5,861 | 5,863 | 1,273,000 |
| 2024/05/21 | 5,950 | 6,001 | 5,906 | 5,906 | 1,381,300 |
| 2024/05/20 | 5,922 | 5,945 | 5,886 | 5,945 | 1,318,800 |
| 2024/05/17 | 5,900 | 5,979 | 5,877 | 5,923 | 2,619,000 |
| 2024/05/16 | 5,761 | 5,900 | 5,753 | 5,900 | 2,688,900 |
| 2024/05/15 | 5,790 | 5,866 | 5,710 | 5,811 | 3,765,000 |
| 2024/05/14 | 5,430 | 5,562 | 5,418 | 5,521 | 2,292,700 |
| 2024/05/13 | 5,487 | 5,509 | 5,428 | 5,450 | 1,533,400 |
| 2024/05/10 | 5,412 | 5,492 | 5,401 | 5,483 | 2,006,400 |
| 2024/05/09 | 5,498 | 5,508 | 5,433 | 5,484 | 1,340,800 |
| 2024/05/08 | 5,500 | 5,513 | 5,430 | 5,465 | 2,419,500 |
| 2024/05/07 | 5,442 | 5,476 | 5,407 | 5,464 | 1,665,100 |
| 2024/05/02 | 5,372 | 5,429 | 5,346 | 5,429 | 1,510,000 |
| 2024/05/01 | 5,389 | 5,433 | 5,371 | 5,428 | 1,415,200 |
| 2024/04/30 | 5,485 | 5,488 | 5,369 | 5,405 | 3,269,300 |
| 2024/04/26 | 5,395 | 5,500 | 5,353 | 5,465 | 1,993,000 |
| 2024/04/25 | 5,500 | 5,518 | 5,403 | 5,416 | 2,220,100 |
| 2024/04/24 | 5,500 | 5,570 | 5,470 | 5,523 | 2,391,400 |
| 2024/04/23 | 5,503 | 5,578 | 5,497 | 5,542 | 1,548,700 |
| 2024/04/22 | 5,350 | 5,496 | 5,350 | 5,473 | 2,010,200 |
| 2024/04/19 | 5,316 | 5,320 | 5,228 | 5,299 | 2,234,200 |
| 2024/04/18 | 5,325 | 5,362 | 5,298 | 5,328 | 1,482,500 |
| 2024/04/17 | 5,263 | 5,346 | 5,245 | 5,325 | 2,076,600 |
| 2024/04/16 | 5,370 | 5,372 | 5,291 | 5,304 | 2,237,900 |
| 2024/04/15 | 5,538 | 5,538 | 5,428 | 5,468 | 1,725,200 |
| 2024/04/12 | 5,503 | 5,596 | 5,483 | 5,570 | 1,312,100 |
| 2024/04/11 | 5,515 | 5,521 | 5,468 | 5,503 | 1,534,300 |
| 2024/04/10 | 5,632 | 5,647 | 5,563 | 5,575 | 1,217,000 |
| 2024/04/09 | 5,630 | 5,642 | 5,575 | 5,642 | 1,055,600 |
| 2024/04/08 | 5,562 | 5,633 | 5,560 | 5,581 | 1,554,300 |
| 2024/04/05 | 5,506 | 5,549 | 5,459 | 5,533 | 1,043,600 |
| 2024/04/04 | 5,564 | 5,593 | 5,525 | 5,530 | 1,380,200 |
| 2024/04/03 | 5,475 | 5,550 | 5,414 | 5,545 | 1,778,500 |
| 2024/04/02 | 5,570 | 5,632 | 5,506 | 5,518 | 1,526,100 |
| 2024/04/01 | 5,620 | 5,649 | 5,543 | 5,561 | 1,436,400 |
| 2024/03/29 | 5,521 | 5,602 | 5,501 | 5,582 | 2,172,200 |
| 2024/03/28 | 5,530 | 5,604 | 5,510 | 5,544 | 2,084,700 |
| 2024/03/27 | 5,481 | 5,594 | 5,476 | 5,578 | 1,996,000 |
| 2024/03/26 | 5,450 | 5,482 | 5,398 | 5,463 | 1,284,800 |
| 2024/03/25 | 5,482 | 5,499 | 5,424 | 5,426 | 1,393,000 |
| 2024/03/22 | 5,510 | 5,532 | 5,439 | 5,460 | 1,747,100 |
| 2024/03/21 | 5,549 | 5,573 | 5,471 | 5,504 | 1,810,100 |
| 2024/03/19 | 5,460 | 5,534 | 5,439 | 5,532 | 1,722,000 |
| 2024/03/18 | 5,400 | 5,498 | 5,366 | 5,488 | 2,103,900 |
| 2024/03/15 | 5,309 | 5,364 | 5,291 | 5,353 | 3,219,200 |
| 2024/03/14 | 5,317 | 5,396 | 5,314 | 5,365 | 2,519,400 |
| 2024/03/13 | 5,236 | 5,301 | 5,223 | 5,282 | 2,359,500 |
| 2024/03/12 | 5,222 | 5,225 | 5,181 | 5,208 | 1,573,300 |
| 2024/03/11 | 5,162 | 5,225 | 5,134 | 5,222 | 2,168,600 |
| 2024/03/08 | 5,214 | 5,214 | 5,118 | 5,162 | 2,396,600 |
| 2024/03/07 | 5,235 | 5,245 | 5,179 | 5,200 | 2,280,500 |
| 2024/03/06 | 5,144 | 5,232 | 5,120 | 5,221 | 2,385,600 |
| 2024/03/05 | 5,108 | 5,145 | 5,061 | 5,128 | 2,372,000 |
| 2024/03/04 | 5,205 | 5,244 | 5,122 | 5,125 | 2,502,700 |
| 2024/03/01 | 5,130 | 5,195 | 5,108 | 5,160 | 2,420,500 |
| 2024/02/29 | 5,167 | 5,187 | 5,087 | 5,133 | 2,739,400 |
| 2024/02/28 | 5,197 | 5,219 | 5,148 | 5,164 | 2,738,400 |
| 2024/02/27 | 5,222 | 5,266 | 5,195 | 5,230 | 3,245,900 |
| 2024/02/26 | 5,413 | 5,475 | 5,311 | 5,311 | 2,497,100 |
| 2024/02/22 | 5,445 | 5,483 | 5,415 | 5,458 | 1,952,900 |
| 2024/02/21 | 5,350 | 5,438 | 5,338 | 5,434 | 1,867,600 |
| 2024/02/20 | 5,350 | 5,394 | 5,302 | 5,325 | 1,422,700 |
| 2024/02/19 | 5,315 | 5,327 | 5,277 | 5,327 | 1,595,600 |
| 2024/02/16 | 5,347 | 5,373 | 5,245 | 5,315 | 2,454,400 |
| 2024/02/15 | 5,398 | 5,402 | 5,251 | 5,315 | 3,027,200 |
| 2024/02/14 | 5,434 | 5,504 | 5,382 | 5,416 | 3,295,300 |
| 2024/02/13 | 5,544 | 5,634 | 5,481 | 5,634 | 1,812,800 |
| 2024/02/09 | 5,540 | 5,576 | 5,495 | 5,551 | 1,504,800 |
| 2024/02/08 | 5,600 | 5,639 | 5,507 | 5,543 | 2,004,800 |
| 2024/02/07 | 5,600 | 5,609 | 5,535 | 5,600 | 2,188,900 |
| 2024/02/06 | 5,562 | 5,585 | 5,520 | 5,550 | 1,258,500 |
| 2024/02/05 | 5,532 | 5,554 | 5,497 | 5,550 | 959,400 |
| 2024/02/02 | 5,527 | 5,527 | 5,447 | 5,494 | 1,236,600 |
| 2024/02/01 | 5,438 | 5,515 | 5,425 | 5,500 | 1,444,500 |
| 2024/01/31 | 5,422 | 5,511 | 5,416 | 5,510 | 1,119,700 |
| 2024/01/30 | 5,482 | 5,513 | 5,450 | 5,452 | 1,242,800 |
| 2024/01/29 | 5,473 | 5,533 | 5,471 | 5,511 | 1,108,700 |
| 2024/01/26 | 5,523 | 5,531 | 5,428 | 5,435 | 1,701,700 |
| 2024/01/25 | 5,434 | 5,474 | 5,415 | 5,474 | 1,188,500 |
| 2024/01/24 | 5,524 | 5,525 | 5,428 | 5,430 | 1,455,500 |
| 2024/01/23 | 5,528 | 5,555 | 5,481 | 5,538 | 1,882,700 |
| 2024/01/22 | 5,500 | 5,519 | 5,441 | 5,500 | 2,431,000 |
| 2024/01/19 | 5,660 | 5,664 | 5,520 | 5,557 | 1,730,900 |
| 2024/01/18 | 5,590 | 5,629 | 5,578 | 5,584 | 1,170,600 |
| 2024/01/17 | 5,708 | 5,757 | 5,615 | 5,615 | 1,920,400 |
| 2024/01/16 | 5,750 | 5,770 | 5,713 | 5,730 | 1,290,500 |
| 2024/01/15 | 5,732 | 5,736 | 5,683 | 5,715 | 1,388,900 |
| 2024/01/12 | 5,659 | 5,710 | 5,600 | 5,706 | 3,066,100 |
| 2024/01/11 | 5,521 | 5,540 | 5,483 | 5,520 | 2,337,500 |
| 2024/01/10 | 5,435 | 5,458 | 5,403 | 5,449 | 2,171,000 |
| 2024/01/09 | 5,488 | 5,488 | 5,342 | 5,418 | 2,622,000 |
| 2024/01/05 | 5,370 | 5,375 | 5,304 | 5,366 | 2,147,400 |
| 2024/01/04 | 5,284 | 5,341 | 5,218 | 5,341 | 2,076,200 |