決算new！
2024/11/14 発表
7-9月期(3Q)最終は6％減益
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
1,607
円
(20:20)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,000.3 (24/05/21) | 1,524.9 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000.3 (24/05/21) | 1,524.9 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,618.0 | 1,629.5 | 1,606.5 | 1,611.5 | -7.0 | -0.4 | 7,079,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,620.0 | 1,633.5 | 1,608.0 | 1,618.5 | -1.0 | -0.1 | 12,183,900 |
| 11/19 | 1,648.5 | 1,652.5 | 1,616.0 | 1,619.5 | -37.0 | -2.2 | 11,169,600 |
| 11/18 | 1,644.5 | 1,656.5 | 1,631.0 | 1,656.5 | -19.0 | -1.1 | 8,045,500 |
| 11/15 | 1,601.0 | 1,688.0 | 1,600.5 | 1,675.5 | -77.5 | -4.4 | 12,066,600 |
| 11/14 | 1,752.0 | 1,761.0 | 1,742.5 | 1,753.0 | +9.0 | +0.5 | 6,187,900 |
| 11/13 | 1,757.5 | 1,764.0 | 1,744.0 | 1,744.0 | -13.5 | -0.8 | 4,406,400 |
| 11/12 | 1,766.0 | 1,767.0 | 1,742.0 | 1,757.5 | -11.0 | -0.6 | 4,529,800 |
| 11/11 | 1,768.0 | 1,781.0 | 1,759.0 | 1,768.5 | -22.5 | -1.3 | 4,079,300 |
| 11/8 | 1,807.5 | 1,812.0 | 1,781.5 | 1,791.0 | -16.5 | -0.9 | 4,476,900 |
| 11/7 | 1,796.5 | 1,813.5 | 1,788.5 | 1,807.5 | +14.5 | +0.8 | 4,076,000 |
| 11/6 | 1,811.5 | 1,819.5 | 1,786.0 | 1,793.0 | -6.5 | -0.4 | 4,008,500 |
| 11/5 | 1,801.5 | 1,802.5 | 1,781.5 | 1,799.5 | -2.0 | -0.1 | 3,378,200 |
| 11/1 | 1,820.5 | 1,821.0 | 1,797.5 | 1,801.5 | -38.0 | -2.1 | 5,080,300 |
| 10/31 | 1,833.0 | 1,842.5 | 1,808.5 | 1,839.5 | 0 | 0.0 | 5,374,400 |
| 10/30 | 1,836.0 | 1,845.0 | 1,829.5 | 1,839.5 | -1.5 | -0.1 | 5,957,800 |
| 10/29 | 1,847.0 | 1,848.5 | 1,834.0 | 1,841.0 | +1.5 | +0.1 | 2,828,900 |
| 10/28 | 1,826.0 | 1,839.5 | 1,815.5 | 1,839.5 | +14.0 | +0.8 | 4,129,900 |
| 10/25 | 1,829.5 | 1,835.0 | 1,807.5 | 1,825.5 | -10.5 | -0.6 | 4,292,200 |
| 10/24 | 1,804.5 | 1,836.0 | 1,796.0 | 1,836.0 | +38.0 | +2.1 | 6,850,700 |
| 10/23 | 1,810.0 | 1,815.0 | 1,786.0 | 1,798.0 | +54.0 | +3.1 | 6,833,200 |
| 10/22 | 1,745.0 | 1,758.0 | 1,731.0 | 1,744.0 | -8.0 | -0.5 | 5,001,100 |
| 10/21 | 1,760.0 | 1,768.0 | 1,748.5 | 1,752.0 | -3.5 | -0.2 | 4,521,400 |
| 10/18 | 1,777.0 | 1,784.0 | 1,749.0 | 1,755.5 | -33.0 | -1.9 | 5,143,200 |
| 10/17 | 1,800.0 | 1,815.5 | 1,781.0 | 1,788.5 | -4.5 | -0.3 | 5,540,100 |
| 10/16 | 1,799.0 | 1,817.0 | 1,785.0 | 1,793.0 | -24.5 | -1.4 | 4,214,400 |
| 10/15 | 1,811.5 | 1,831.0 | 1,807.0 | 1,817.5 | +20.5 | +1.1 | 5,731,800 |
| 10/11 | 1,822.0 | 1,825.0 | 1,791.0 | 1,797.0 | -43.0 | -2.3 | 5,802,500 |
| 10/10 | 1,836.0 | 1,857.0 | 1,830.0 | 1,840.0 | +14.0 | +0.8 | 4,921,600 |
| 10/9 | 1,829.0 | 1,836.0 | 1,813.0 | 1,826.0 | -3.0 | -0.2 | 4,030,800 |
| 10/8 | 1,844.0 | 1,845.5 | 1,817.0 | 1,829.0 | -30.0 | -1.6 | 5,088,000 |
▶︎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
