2502東証P貸借
業種 食料品
アサヒグループホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,001 (24/05/21) | 5,061 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,001 (24/05/21) | 5,061 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 5,796 | 5,849 | 5,763 | 5,824 | +9 | +0.2 | 1,051,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 5,913 | 5,915 | 5,815 | 5,815 | -20 | -0.3 | 1,271,200 |
| 6/5 | 5,810 | 5,839 | 5,788 | 5,835 | +35 | +0.6 | 1,332,300 |
| 6/4 | 5,750 | 5,828 | 5,711 | 5,800 | +7 | +0.1 | 1,391,800 |
| 6/3 | 5,769 | 5,833 | 5,731 | 5,793 | +52 | +0.9 | 1,241,200 |
| 5/31 | 5,742 | 5,753 | 5,675 | 5,741 | +18 | +0.3 | 2,004,000 |
| 5/30 | 5,680 | 5,727 | 5,630 | 5,723 | +30 | +0.5 | 1,692,800 |
| 5/29 | 5,800 | 5,800 | 5,674 | 5,693 | -158 | -2.7 | 1,486,500 |
| 5/28 | 5,906 | 5,927 | 5,851 | 5,851 | -69 | -1.2 | 938,600 |
| 5/27 | 5,868 | 5,920 | 5,818 | 5,920 | +80 | +1.4 | 792,300 |
| 5/24 | 5,837 | 5,850 | 5,796 | 5,840 | -6 | -0.1 | 906,600 |
| 5/23 | 5,892 | 5,892 | 5,810 | 5,846 | -17 | -0.3 | 1,100,600 |
| 5/22 | 5,925 | 5,945 | 5,861 | 5,863 | -43 | -0.7 | 1,273,000 |
| 5/21 | 5,950 | 6,001 | 5,906 | 5,906 | -39 | -0.7 | 1,381,300 |
| 5/20 | 5,922 | 5,945 | 5,886 | 5,945 | +22 | +0.4 | 1,318,800 |
| 5/17 | 5,900 | 5,979 | 5,877 | 5,923 | +23 | +0.4 | 2,619,000 |
| 5/16 | 5,761 | 5,900 | 5,753 | 5,900 | +89 | +1.5 | 2,688,900 |
| 5/15 | 5,790 | 5,866 | 5,710 | 5,811 | +290 | +5.3 | 3,765,000 |
| 5/14 | 5,430 | 5,562 | 5,418 | 5,521 | +71 | +1.3 | 2,292,700 |
| 5/13 | 5,487 | 5,509 | 5,428 | 5,450 | -33 | -0.6 | 1,533,400 |
| 5/10 | 5,412 | 5,492 | 5,401 | 5,483 | -1 | +0.0 | 2,006,400 |
| 5/9 | 5,498 | 5,508 | 5,433 | 5,484 | +19 | +0.4 | 1,340,800 |
| 5/8 | 5,500 | 5,513 | 5,430 | 5,465 | +1 | +0.0 | 2,419,500 |
| 5/7 | 5,442 | 5,476 | 5,407 | 5,464 | +35 | +0.6 | 1,665,100 |
| 5/2 | 5,372 | 5,429 | 5,346 | 5,429 | +1 | +0.0 | 1,510,000 |
| 5/1 | 5,389 | 5,433 | 5,371 | 5,428 | +23 | +0.4 | 1,415,200 |
| 4/30 | 5,485 | 5,488 | 5,369 | 5,405 | -60 | -1.1 | 3,269,300 |
| 4/26 | 5,395 | 5,500 | 5,353 | 5,465 | +49 | +0.9 | 1,993,000 |
| 4/25 | 5,500 | 5,518 | 5,403 | 5,416 | -107 | -1.9 | 2,220,100 |
| 4/24 | 5,500 | 5,570 | 5,470 | 5,523 | -19 | -0.3 | 2,391,400 |
| 4/23 | 5,503 | 5,578 | 5,497 | 5,542 | +69 | +1.3 | 1,548,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて