！決算発表予定日 2024/05/14
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 |
|---|---|
| 5,973 (23/09/15) | 5,061 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,770 (24/01/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,395 | 5,500 | 5,353 | 5,465 | +49 | +0.9 | 1,993,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 5,350 | 5,496 | 5,350 | 5,473 | +174 | +3.3 | 2,010,200 |
| 4/19 | 5,316 | 5,320 | 5,228 | 5,299 | -29 | -0.5 | 2,234,200 |
| 4/18 | 5,325 | 5,362 | 5,298 | 5,328 | +3 | +0.1 | 1,482,500 |
| 4/17 | 5,263 | 5,346 | 5,245 | 5,325 | +21 | +0.4 | 2,076,600 |
| 4/16 | 5,370 | 5,372 | 5,291 | 5,304 | -164 | -3.0 | 2,237,900 |
| 4/15 | 5,538 | 5,538 | 5,428 | 5,468 | -102 | -1.8 | 1,725,200 |
| 4/12 | 5,503 | 5,596 | 5,483 | 5,570 | +67 | +1.2 | 1,312,100 |
| 4/11 | 5,515 | 5,521 | 5,468 | 5,503 | -72 | -1.3 | 1,534,300 |
| 4/10 | 5,632 | 5,647 | 5,563 | 5,575 | -67 | -1.2 | 1,217,000 |
| 4/9 | 5,630 | 5,642 | 5,575 | 5,642 | +61 | +1.1 | 1,055,600 |
| 4/8 | 5,562 | 5,633 | 5,560 | 5,581 | +48 | +0.9 | 1,554,300 |
| 4/5 | 5,506 | 5,549 | 5,459 | 5,533 | +3 | +0.1 | 1,043,600 |
| 4/4 | 5,564 | 5,593 | 5,525 | 5,530 | -15 | -0.3 | 1,380,200 |
| 4/3 | 5,475 | 5,550 | 5,414 | 5,545 | +27 | +0.5 | 1,778,500 |
| 4/2 | 5,570 | 5,632 | 5,506 | 5,518 | -43 | -0.8 | 1,526,100 |
| 4/1 | 5,620 | 5,649 | 5,543 | 5,561 | -21 | -0.4 | 1,436,400 |
| 3/29 | 5,521 | 5,602 | 5,501 | 5,582 | +38 | +0.7 | 2,172,200 |
| 3/28 | 5,530 | 5,604 | 5,510 | 5,544 | -34 | -0.6 | 2,084,700 |
| 3/27 | 5,481 | 5,594 | 5,476 | 5,578 | +115 | +2.1 | 1,996,000 |
| 3/26 | 5,450 | 5,482 | 5,398 | 5,463 | +37 | +0.7 | 1,284,800 |
| 3/25 | 5,482 | 5,499 | 5,424 | 5,426 | -34 | -0.6 | 1,393,000 |
| 3/22 | 5,510 | 5,532 | 5,439 | 5,460 | -44 | -0.8 | 1,747,100 |
| 3/21 | 5,549 | 5,573 | 5,471 | 5,504 | -28 | -0.5 | 1,810,100 |
| 3/19 | 5,460 | 5,534 | 5,439 | 5,532 | +44 | +0.8 | 1,722,000 |
| 3/18 | 5,400 | 5,498 | 5,366 | 5,488 | +135 | +2.5 | 2,103,900 |
| 3/15 | 5,309 | 5,364 | 5,291 | 5,353 | -12 | -0.2 | 3,219,200 |
| 3/14 | 5,317 | 5,396 | 5,314 | 5,365 | +83 | +1.6 | 2,519,400 |
▶︎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