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
2026/06/22 1,526 1,537 1,509 1,510 4,163,900
2026/06/19 1,511 1,519 1,495 1,519 6,344,300
2026/06/18 1,515 1,528 1,507 1,523 5,314,100
2026/06/17 1,507 1,523 1,505 1,516 5,150,200
2026/06/16 1,496 1,508 1,485 1,504 6,564,700
2026/06/15 1,499 1,521 1,495 1,510 6,294,800
2026/06/12 1,510 1,533 1,494 1,497 10,338,700
2026/06/11 1,551 1,562 1,532 1,545 4,341,900
2026/06/10 1,508 1,549 1,504 1,544 7,327,700
2026/06/09 1,500 1,509 1,489 1,493 6,988,200
2026/06/08 1,486 1,511 1,484 1,505 8,739,700
2026/06/05 1,491 1,497 1,472 1,476 4,633,600
2026/06/04 1,493 1,496 1,485 1,488 3,925,900
2026/06/03 1,472 1,498 1,468 1,490 5,076,900
2026/06/02 1,459 1,496 1,453 1,474 7,663,900
2026/06/01 1,511 1,516 1,484 1,489 7,450,300
2026/05/29 1,508 1,533 1,507 1,524 15,439,700
2026/05/28 1,532 1,544 1,524 1,531 4,736,900
2026/05/27 1,507 1,518 1,501 1,518 5,044,800
2026/05/26 1,504 1,509 1,495 1,501 4,422,800
2026/05/25 1,541 1,545 1,487 1,498 10,456,800
2026/05/22 1,569 1,578 1,552 1,564 4,800,700
2026/05/21 1,589 1,590 1,573 1,581 4,141,300
2026/05/20 1,597 1,609 1,591 1,602 6,316,600
2026/05/19 1,569 1,590 1,556 1,581 7,978,900
2026/05/18 1,549 1,557 1,539 1,544 5,484,500
2026/05/15 1,520 1,536 1,509 1,536 5,549,500
2026/05/14 1,531 1,536 1,518 1,527 4,137,000
2026/05/13 1,535 1,552 1,529 1,536 4,477,600
2026/05/12 1,515 1,523 1,502 1,519 5,311,400
2026/05/11 1,518 1,541 1,516 1,520 7,533,300
2026/05/08 1,554 1,555 1,518 1,529 8,977,800
2026/05/07 1,540 1,555 1,536 1,544 7,082,800
2026/05/01 1,532 1,550 1,525 1,550 6,537,500
2026/04/30 1,551 1,554 1,532 1,548 8,261,500
2026/04/28 1,534 1,560 1,531 1,560 6,499,900
2026/04/27 1,554 1,557 1,532 1,532 7,245,200
2026/04/24 1,580 1,585 1,556 1,558 5,420,900
2026/04/23 1,567 1,571 1,551 1,568 6,705,600
2026/04/22 1,620 1,623 1,581 1,582 7,030,600
2026/04/21 1,635 1,644 1,625 1,625 4,514,400
2026/04/20 1,663 1,666 1,643 1,643 3,901,000
2026/04/17 1,670 1,676 1,652 1,652 4,867,900
2026/04/16 1,640 1,660 1,632 1,660 6,275,200
2026/04/15 1,615 1,648 1,615 1,646 5,908,000
2026/04/14 1,620 1,635 1,617 1,623 5,214,600
2026/04/13 1,591 1,634 1,588 1,616 5,623,200
2026/04/10 1,620 1,624 1,597 1,601 7,366,100
2026/04/09 1,633 1,643 1,621 1,624 7,298,300
2026/04/08 1,646 1,651 1,631 1,634 7,055,100
2026/04/07 1,635 1,647 1,623 1,627 3,719,100
2026/04/06 1,645 1,650 1,630 1,630 3,451,500
2026/04/03 1,604 1,640 1,603 1,640 5,258,100
2026/03/27 1,570 1,582 1,564 1,575 6,826,700
2026/03/26 1,563 1,564 1,543 1,554 8,073,800
2026/03/25 1,577 1,578 1,561 1,565 7,047,100
2026/03/24 1,560 1,580 1,560 1,564 8,569,100
2026/03/23 1,558 1,577 1,554 1,558 10,966,500
2026/03/19 1,582 1,599 1,571 1,576 9,209,300
2026/03/18 1,584 1,605 1,582 1,599 4,935,800
2026/03/17 1,587 1,601 1,581 1,585 4,063,500
2026/03/16 1,600 1,601 1,585 1,587 5,908,800
2026/03/13 1,591 1,613 1,589 1,600 7,465,800
2026/03/12 1,595 1,602 1,583 1,597 9,653,200
2026/03/11 1,608 1,615 1,588 1,594 10,329,200
2026/03/10 1,626 1,630 1,583 1,606 11,281,800
2026/03/09 1,620 1,631 1,606 1,627 9,287,900
2026/03/06 1,645 1,666 1,638 1,648 9,845,900
2026/03/05 1,670 1,679 1,637 1,646 12,144,500
2026/03/04 1,650 1,658 1,637 1,647 8,972,100
2026/03/03 1,689 1,689 1,664 1,668 6,763,800
2026/03/02 1,697 1,706 1,684 1,691 7,169,400
2026/02/27 1,720 1,723 1,687 1,700 16,261,800
2026/02/26 1,720 1,745 1,718 1,732 8,690,400
2026/02/25 1,716 1,716 1,693 1,705 5,944,200
2026/02/24 1,709 1,716 1,688 1,703 7,731,600
2026/02/20 1,705 1,709 1,684 1,709 7,302,300
2026/02/19 1,703 1,709 1,683 1,694 5,724,100
2026/02/18 1,680 1,708 1,679 1,708 7,334,900
2026/02/17 1,675 1,692 1,667 1,680 6,402,200
2026/02/16 1,675 1,705 1,670 1,675 5,894,600
2026/02/13 1,692 1,697 1,672 1,697 7,504,400
2026/02/12 1,680 1,692 1,666 1,673 8,873,300
2026/02/10 1,688 1,707 1,676 1,684 7,617,500
2026/02/09 1,740 1,742 1,694 1,696 10,000,000
2026/02/06 1,717 1,727 1,705 1,727 6,977,400
2026/02/05 1,680 1,717 1,674 1,703 9,610,400
2026/02/04 1,640 1,662 1,630 1,653 5,947,600
2026/02/03 1,641 1,650 1,634 1,645 6,841,300
2026/02/02 1,649 1,654 1,624 1,654 7,805,300
2026/01/30 1,591 1,613 1,577 1,613 10,548,900
2026/01/29 1,596 1,603 1,575 1,603 9,965,600
2026/01/28 1,609 1,616 1,597 1,597 10,077,200
2026/01/27 1,648 1,649 1,630 1,630 7,961,800
2026/01/26 1,655 1,657 1,644 1,654 6,765,200
2026/01/23 1,648 1,653 1,643 1,647 8,048,900
2026/01/22 1,665 1,668 1,651 1,651 7,264,100
2026/01/21 1,688 1,691 1,664 1,665 6,936,800
2026/01/20 1,686 1,704 1,679 1,701 6,219,400
2026/01/19 1,660 1,676 1,655 1,676 6,368,600
2026/01/16 1,649 1,654 1,641 1,646 8,771,600
2026/01/15 1,657 1,662 1,648 1,652 7,226,900
2026/01/14 1,650 1,665 1,645 1,660 7,541,700
2026/01/13 1,672 1,673 1,652 1,652 11,042,100
2026/01/09 1,675 1,675 1,655 1,655 5,977,400
2026/01/08 1,650 1,656 1,643 1,646 8,077,400
2026/01/07 1,662 1,669 1,645 1,659 6,055,600
2026/01/06 1,667 1,690 1,661 1,683 6,971,500
2026/01/05 1,651 1,676 1,650 1,665 8,486,800

このページの先頭へ